Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741640400 | 765.4 | -9.78 | -1.26 | 778.55 | 778.55 | 763.17 | 0 |
| 1741384800 | 775.18 | 2.25 | 0.29 | 769.44 | 777.68 | 767.69 | 0 |
| 1741298400 | 772.93 | 0.86 | 0.11 | 776.84 | 778.02 | 765.37 | 0 |
| 1741212000 | 772.07 | 10.05 | 1.32 | 775.11 | 780.06 | 771.85 | 0 |
| 1741125600 | 762.02 | -17.99 | -2.31 | 770.75 | 772.06 | 758.95 | 0 |
| 1741039200 | 780.01 | 3.32 | 0.43 | 770.87 | 784.32 | 770.45 | 0 |
| 1740780000 | 776.69 | 4.52 | 0.59 | 771.76 | 776.92 | 769.01 | 0 |
| 1740693600 | 772.17 | -2.96 | -0.38 | 768.13 | 774.32 | 766.95 | 0 |
| 1740607200 | 775.13 | 11.76 | 1.54 | 767.87 | 775.5 | 766.78 | 0 |
| 1740520800 | 763.37 | 6.5 | 0.86 | 759.95 | 768.84 | 759.46 | 0 |
| 1740434400 | 756.87 | 3.79 | 0.50 | 753.53 | 758.77 | 751.77 | 0 |
| 1740175200 | 753.08 | 0.23 | 0.03 | 751.71 | 754.05 | 749.13 | 0 |
| 1740088800 | 752.85 | 2.86 | 0.38 | 753.77 | 756.51 | 752.02 | 0 |
| 1740002400 | 749.99 | -11.13 | -1.46 | 760.55 | 761.7 | 749.15 | 0 |
| 1739916000 | 761.12 | 9.97 | 1.33 | 755.2 | 762.12 | 754.61 | 0 |
| 1739570400 | 751.15 | 1.97 | 0.26 | 746.49 | 752.72 | 746.41 | 0 |
| 1739484000 | 749.18 | 1.14 | 0.15 | 749.46 | 751.25 | 745.61 | 0 |
| 1739397600 | 748.04 | 8.72 | 1.18 | 744.06 | 748.52 | 742.78 | 0 |
| 1739311200 | 739.32 | 4.62 | 0.63 | 735.47 | 739.48 | 735 | 0 |
| 1739224800 | 734.7 | 1.75 | 0.24 | 736.18 | 736.3 | 732.28 | 0 |
| 1738965600 | 732.95 | -1.62 | -0.22 | 734.57 | 736.1 | 731.72 | 0 |
| 1738879200 | 734.57 | 10.34 | 1.43 | 727.93 | 735.25 | 727.05 | 0 |
| 1738792800 | 724.23 | 8.88 | 1.24 | 723.35 | 724.29 | 720.81 | 0 |
| 1738706400 | 715.35 | 9.11 | 1.29 | 705.21 | 716.08 | 704.42 | 0 |
| 1738620000 | 706.24 | -9.2 | -1.29 | 706.71 | 709.13 | 699.74 | 0 |
| 1738360800 | 715.44 | -3.24 | -0.45 | 719.89 | 721.48 | 714.94 | 0 |
| 1738274400 | 718.68 | 6.68 | 0.94 | 717.76 | 719.07 | 714.13 | 0 |
| 1738188000 | 712 | 6.51 | 0.92 | 708.05 | 712.38 | 707.29 | 0 |
| 1738101600 | 705.49 | 9.28 | 1.33 | 697.07 | 707.3 | 696.4 | 0 |
| 1738015200 | 696.21 | 0.74 | 0.11 | 693.62 | 698.06 | 692.46 | 0 |
| 1737756000 | 695.47 | -0.95 | -0.14 | 697.86 | 698.78 | 692.84 | 0 |
| 1737669600 | 696.42 | 6.74 | 0.98 | 693.6 | 697.15 | 690.47 | 0 |
| 1737583200 | 689.68 | -2.76 | -0.40 | 693.25 | 694.02 | 687.49 | 0 |
| 1737496800 | 692.44 | 0.33 | 0.05 | 688.41 | 692.81 | 688.29 | 0 |
| 1737151200 | 692.11 | 4.57 | 0.66 | 691.26 | 693.48 | 690.45 | 0 |
| 1737064800 | 687.54 | -2.51 | -0.36 | 689.74 | 690.12 | 684.98 | 0 |
| 1736978400 | 690.05 | 7.52 | 1.10 | 683.39 | 691.52 | 682.76 | 0 |
| 1736892000 | 682.53 | 3.12 | 0.46 | 684.04 | 685.11 | 680.82 | 0 |
| 1736805600 | 679.41 | 0.19 | 0.03 | 677.62 | 680.2 | 675.94 | 0 |
| 1736546400 | 679.22 | -3.16 | -0.46 | 685.21 | 685.58 | 678.57 | 0 |
| 1736373600 | 682.38 | -0.79 | -0.12 | 684.71 | 686.28 | 676.92 | 0 |
| 1736287200 | 683.17 | -0.61 | -0.09 | 678.84 | 686.53 | 678.54 | 0 |
| 1736200800 | 683.78 | 9.14 | 1.35 | 675.69 | 683.91 | 673.05 | 0 |
| 1735941600 | 674.64 | -1.98 | -0.29 | 675.65 | 677.37 | 673.54 | 0 |
| 1735855200 | 676.62 | 4.37 | 0.65 | 672.21 | 676.62 | 664.19 | 0 |
| 1735682400 | 672.25 | 3.84 | 0.57 | 669.45 | 673.32 | 669.29 | 0 |
| 1735596000 | 668.41 | 0.15 | 0.02 | 666.04999 | 671.88 | 665.91999 | 0 |
| 1735336800 | 668.26 | 3.27 | 0.49 | 665.61 | 668.32 | 664.65 | 0 |
| 1735250400 | 664.99 | 0 | 0.00 | 664.99 | 664.99 | 664.99 | 0 |
| 1735077600 | 664.99 | 2.5 | 0.38 | 664.42999 | 665.25 | 663.17999 | 0 |
| 1734991200 | 662.49 | -1.09 | -0.16 | 660.27 | 664.13 | 659.82 | 0 |
| 1734732000 | 663.58 | 1.21 | 0.18 | 657.9 | 664.86 | 654.69 | 0 |
| 1734645600 | 662.37 | -10.27 | -1.53 | 663.11 | 664.95 | 660.14 | 0 |
| 1734559200 | 672.64 | 1.37 | 0.20 | 671.37 | 675.99 | 670.39 | 0 |
| 1734472800 | 671.27 | -12.47 | -1.82 | 679.44 | 680.05 | 671.18 | 0 |
| 1734386400 | 683.74 | 1.33 | 0.19 | 681.05 | 684.53 | 680.39 | 0 |
| 1734127200 | 682.41 | -1.65 | -0.24 | 688.67 | 688.9 | 681.83 | 0 |
| 1734040800 | 684.06 | -0.38 | -0.06 | 684.13 | 686.75 | 683 | 0 |
| 1733954400 | 684.44 | -8.12 | -1.17 | 683.98 | 688.64 | 683.27 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
