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 |
|---|---|---|---|---|---|---|---|
| 1742504400 | 296.18 | -3.93 | -1.31 | 300.1 | 300.91 | 294.38 | 0 |
| 1742418000 | 300.11 | 1.3 | 0.44 | 298.8 | 300.42 | 297.69 | 0 |
| 1742331600 | 298.81 | 3.68 | 1.25 | 295.12 | 299.14999 | 295.02999 | 0 |
| 1742245200 | 295.13 | 2.81 | 0.96 | 292.29 | 295.42 | 291.87 | 0 |
| 1741986000 | 292.32 | 5.01 | 1.74 | 287.27999 | 292.42 | 285.76 | 0 |
| 1741899600 | 287.31 | -2.27 | -0.78 | 289.5 | 290.14 | 286.22 | 0 |
| 1741813200 | 289.58 | 4.37 | 1.53 | 285.05 | 290.18 | 285.01 | 0 |
| 1741726800 | 285.20999 | -3.97 | -1.37 | 289.17 | 290.39999 | 283.98 | 0 |
| 1741640400 | 289.18 | -2.78 | -0.95 | 291.93 | 294.11 | 288.38 | 0 |
| 1741384800 | 291.95999 | -1.46 | -0.50 | 291.54 | 293.44 | 289.92 | 0 |
| 1741298400 | 293.42 | 2.11 | 0.72 | 293.58999 | 294.11 | 290.1 | 0 |
| 1741212000 | 291.31 | 5.84 | 2.05 | 290.68 | 293.11 | 289.43 | 0 |
| 1741125600 | 285.47 | -10.06 | -3.40 | 292.44 | 293.2 | 284.14999 | 0 |
| 1741039200 | 295.52999 | 3.08 | 1.05 | 291.08 | 296.87 | 290.6 | 0 |
| 1740780000 | 292.45 | 0.09 | 0.03 | 291.16 | 292.73 | 290.89999 | 0 |
| 1740693600 | 292.36 | -4.47 | -1.51 | 293.25 | 294.02999 | 290.58 | 0 |
| 1740607200 | 296.83 | 3.87 | 1.32 | 294.85 | 297.1 | 294.51 | 0 |
| 1740520800 | 292.95999 | 1.71 | 0.59 | 291.73 | 294.39 | 291.51 | 0 |
| 1740434400 | 291.25 | 0.26 | 0.09 | 289.79 | 292.24 | 288.98 | 0 |
| 1740175200 | 290.99 | 1.38 | 0.48 | 290.79 | 291.54 | 289.98 | 0 |
| 1740088800 | 289.61 | -0.84 | -0.29 | 291.2 | 291.81 | 289.12 | 0 |
| 1740002400 | 290.45 | -1.59 | -0.54 | 293.44 | 294.51 | 290.19 | 0 |
| 1739916000 | 292.04 | 4.29 | 1.49 | 291.7 | 292.20999 | 290.91 | 0 |
| 1739570400 | 287.75 | 0.66 | 0.23 | 286.95 | 289.05 | 286.89 | 0 |
| 1739484000 | 287.08999 | 2.76 | 0.97 | 285.17 | 287.41 | 284.52 | 0 |
| 1739397600 | 284.33 | -0.42 | -0.15 | 285.52999 | 286.26 | 284.11 | 0 |
| 1739311200 | 284.75 | 2.36 | 0.84 | 281.57 | 284.89 | 281.51 | 0 |
| 1739224800 | 282.39 | 1.46 | 0.52 | 281.98 | 282.51 | 281.08999 | 0 |
| 1738965600 | 280.93 | -0.51 | -0.18 | 281.26 | 281.83999 | 280.11 | 0 |
| 1738879200 | 281.44 | 4.04 | 1.46 | 278.58 | 281.56 | 278.56 | 0 |
| 1738792800 | 277.39999 | -1 | -0.36 | 277.38 | 277.47 | 276.02999 | 0 |
| 1738706400 | 278.39999 | 3.62 | 1.32 | 273.22 | 278.52999 | 272.55 | 0 |
| 1738620000 | 274.77999 | -2.02 | -0.73 | 273.22 | 275.47 | 272.27 | 0 |
| 1738360800 | 276.8 | 0.29 | 0.10 | 277.52 | 277.91 | 276.08999 | 0 |
| 1738274400 | 276.51 | 0.52 | 0.19 | 276.48 | 276.79 | 275.43 | 0 |
| 1738188000 | 275.99 | 1.65 | 0.60 | 274.95 | 276.32 | 274.51 | 0 |
| 1738101600 | 274.33999 | -0.31 | -0.11 | 274.94 | 276.97 | 274.11 | 0 |
| 1738015200 | 274.64999 | -0.13 | -0.05 | 273.12 | 275.77 | 273.08999 | 0 |
| 1737756000 | 274.77999 | 0.61 | 0.22 | 275.72 | 276.81 | 274.12 | 0 |
| 1737669600 | 274.17 | 1.91 | 0.70 | 272.98 | 274.43 | 271.8 | 0 |
| 1737583200 | 272.26 | -1.52 | -0.56 | 274.49 | 274.97 | 272.04 | 0 |
| 1737496800 | 273.77999 | -1.46 | -0.53 | 274.06 | 274.12 | 272.7 | 0 |
| 1737151200 | 275.24 | 3.41 | 1.25 | 273.62 | 275.58 | 273.57 | 0 |
| 1737064800 | 271.83 | 1.47 | 0.54 | 272.49 | 273.16 | 271.38 | 0 |
| 1736978400 | 270.36 | 3.96 | 1.49 | 267.25 | 270.87 | 267.04 | 0 |
| 1736892000 | 266.39999 | 2.27 | 0.86 | 265.98 | 267.17 | 265.7 | 0 |
| 1736805600 | 264.13 | -2.13 | -0.80 | 265 | 265.12 | 262.83 | 0 |
| 1736546400 | 266.26 | -0.4 | -0.15 | 268.76 | 269.17 | 266.23 | 0 |
| 1736373600 | 266.66 | 1.1 | 0.41 | 265.79 | 267.93 | 264.66 | 0 |
| 1736287200 | 265.56 | 1.29 | 0.49 | 261.33999 | 265.66 | 261.33999 | 0 |
| 1736200800 | 264.27 | 4.87 | 1.88 | 259.93 | 264.33999 | 259.76 | 0 |
| 1735941600 | 259.39999 | -1.96 | -0.75 | 259.73 | 260.64999 | 258.83 | 0 |
| 1735855200 | 261.36 | 1.57 | 0.60 | 260.29 | 261.47 | 256.89 | 0 |
| 1735682400 | 259.79 | -0.07 | -0.03 | 259.73 | 259.88 | 259.69 | 0 |
| 1735596000 | 259.86 | 0.22 | 0.08 | 258.69 | 261.01 | 258.64 | 0 |
| 1735336800 | 259.64 | 3.16 | 1.23 | 257.58 | 259.69 | 257.08999 | 0 |
| 1735250400 | 256.48 | 0.02 | 0.01 | 256.47 | 256.54 | 256.39999 | 0 |
| 1735077600 | 256.45999 | -0.03 | -0.01 | 256.44 | 256.56 | 256.32 | 0 |
| 1734991200 | 256.49 | -0.13 | -0.05 | 255.26 | 257.31 | 255 | 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
