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 |
|---|---|---|---|---|---|---|---|
| 1735682400 | 273.92 | -0.25 | -0.09 | 274.24 | 274.98 | 273.18 | 0 |
| 1735596000 | 274.17 | -0.28 | -0.10 | 274.44 | 275.11 | 272.33 | 0 |
| 1735336800 | 274.45 | -0.14 | -0.05 | 274.47 | 274.95 | 273.35 | 0 |
| 1735250400 | 274.58999 | -0.31 | -0.11 | 274.95999 | 275.04 | 273.99 | 0 |
| 1735077600 | 274.89999 | 1.19 | 0.43 | 273.95 | 274.92 | 273.67 | 0 |
| 1734991200 | 273.70999 | 1.13 | 0.41 | 272.88 | 273.81 | 271.02999 | 0 |
| 1734732000 | 272.58 | 2.74 | 1.02 | 269.56 | 273.08 | 268.75 | 0 |
| 1734645600 | 269.83999 | -0.32 | -0.12 | 269.14 | 271.67 | 269.02 | 0 |
| 1734559200 | 270.16 | -5.4 | -1.96 | 275.58999 | 275.68 | 270.1 | 0 |
| 1734472800 | 275.56 | -1.27 | -0.46 | 276.01 | 276.22 | 274.64999 | 0 |
| 1734386400 | 276.83 | -1.65 | -0.59 | 278.39999 | 278.69 | 276.82 | 0 |
| 1734127200 | 278.48 | -0.27 | -0.10 | 278.49 | 279.31 | 278.19 | 0 |
| 1734040800 | 278.75 | -0.71 | -0.25 | 279.79 | 280.66 | 278.64999 | 0 |
| 1733954400 | 279.45999 | -1.64 | -0.58 | 280.73 | 280.99 | 279.16 | 0 |
| 1733868000 | 281.1 | -1.81 | -0.64 | 282.43 | 282.54 | 279.74 | 0 |
| 1733781600 | 282.91 | -2.3 | -0.81 | 285.31 | 285.45999 | 282.8 | 0 |
| 1733522400 | 285.20999 | -2.27 | -0.79 | 287.89999 | 288.25 | 284.74 | 0 |
| 1733436000 | 287.48 | 1.29 | 0.45 | 286.55 | 288.36 | 286.22 | 0 |
| 1733349600 | 286.19 | -0.61 | -0.21 | 286.25 | 287.17 | 285.52999 | 0 |
| 1733263200 | 286.8 | -0.95 | -0.33 | 288.44 | 289.91 | 286.77999 | 0 |
| 1733176800 | 287.75 | -3.77 | -1.29 | 290.99 | 291.76 | 287.17 | 0 |
| 1732917600 | 291.52 | 0.65 | 0.22 | 291.35 | 291.94 | 290.91 | 0 |
| 1732744800 | 290.87 | 1.09 | 0.38 | 290.22 | 292.1 | 289.93 | 0 |
| 1732658400 | 289.77999 | 1.57 | 0.54 | 287.39 | 289.79 | 287.27 | 0 |
| 1732572000 | 288.20999 | 0.88 | 0.31 | 287.76 | 289.77999 | 286.89 | 0 |
| 1732312800 | 287.33 | -0.21 | -0.07 | 287.95 | 288.91 | 287.22 | 0 |
| 1732226400 | 287.54 | 1.97 | 0.69 | 284.91 | 287.73 | 284.55 | 0 |
| 1732140000 | 285.57 | -0.48 | -0.17 | 286.26 | 286.37 | 284.54 | 0 |
| 1732053600 | 286.05 | 1.3 | 0.46 | 285.26 | 286.08 | 283 | 0 |
| 1731967200 | 284.75 | 1.4 | 0.49 | 283.54 | 285.13 | 282.55 | 0 |
| 1731708000 | 283.35 | 2.73 | 0.97 | 281 | 283.42 | 280.92 | 0 |
| 1731621600 | 280.62 | -0.79 | -0.28 | 280.45999 | 282.38 | 280.27 | 0 |
| 1731535200 | 281.41 | -1.31 | -0.46 | 282.7 | 283.27999 | 280.7 | 0 |
| 1731448800 | 282.72 | -3.52 | -1.23 | 285.1 | 285.36 | 281.88 | 0 |
| 1731362400 | 286.24 | 0.43 | 0.15 | 285.87 | 287.11 | 285.39999 | 0 |
| 1731103200 | 285.81 | 2.09 | 0.74 | 283.58 | 286.18 | 283.08999 | 0 |
| 1731016800 | 283.72 | 0.61 | 0.22 | 283.91 | 285.45999 | 282.76 | 0 |
| 1730930400 | 283.11 | -4.4 | -1.53 | 285.74 | 286.23 | 281.22 | 0 |
| 1730844000 | 287.51 | 3.02 | 1.06 | 284.77999 | 287.52999 | 284.27 | 0 |
| 1730757600 | 284.49 | -1.5 | -0.52 | 286.51 | 286.88 | 283.64 | 0 |
| 1730494800 | 285.99 | -3.81 | -1.31 | 289.49 | 290.70999 | 285.86 | 0 |
| 1730408400 | 289.8 | 1.03 | 0.36 | 288.94 | 290.95999 | 288.14 | 0 |
| 1730322000 | 288.77 | -0.52 | -0.18 | 289.55 | 290.14999 | 288.55 | 0 |
| 1730235600 | 289.29 | -4.25 | -1.45 | 293.47 | 293.77999 | 289.26 | 0 |
| 1730149200 | 293.54 | 1.76 | 0.60 | 292.05 | 294.55 | 291.99 | 0 |
| 1729890000 | 291.77999 | -3.45 | -1.17 | 294.38 | 295.27 | 291.68 | 0 |
| 1729803600 | 295.23 | -1.18 | -0.40 | 296.70999 | 296.91 | 294.62 | 0 |
| 1729717200 | 296.41 | 1.3 | 0.44 | 295.20999 | 296.41 | 294.67 | 0 |
| 1729630800 | 295.11 | -2 | -0.67 | 296.54 | 296.55 | 293.58999 | 0 |
| 1729544400 | 297.11 | -1.77 | -0.59 | 298.22 | 298.99 | 296.41 | 0 |
| 1729285200 | 298.88 | 1.23 | 0.41 | 297.45 | 298.95999 | 296.8 | 0 |
| 1729198800 | 297.64999 | -1.69 | -0.56 | 299.58999 | 300.05 | 297.54 | 0 |
| 1729112400 | 299.33999 | 3.82 | 1.29 | 295.42 | 299.52999 | 295.27 | 0 |
| 1729026000 | 295.52 | 1.03 | 0.35 | 294.36 | 296.99 | 294.33999 | 0 |
| 1728939600 | 294.49 | 2.28 | 0.78 | 291.99 | 294.6 | 291.77 | 0 |
| 1728680400 | 292.20999 | 1.77 | 0.61 | 290.47 | 292.20999 | 289.72 | 0 |
| 1728594000 | 290.44 | -0.47 | -0.16 | 291.23 | 292.52999 | 290.20999 | 0 |
| 1728507600 | 290.91 | -2.04 | -0.70 | 292.91 | 293 | 290.08 | 0 |
| 1728421200 | 292.95 | 0.01 | 0.00 | 292.68 | 293.88 | 292.58 | 0 |
| 1728334800 | 292.94 | -4.36 | -1.47 | 296.63 | 297.39 | 292.45999 | 0 |
| 1728075600 | 297.3 | -0.96 | -0.32 | 298.44 | 298.63 | 295.44 | 0 |
| 1727989200 | 298.26 | -1.56 | -0.52 | 299.41 | 299.54 | 297.89999 | 0 |
| 1727902800 | 299.82 | -1.26 | -0.42 | 300.74 | 300.77999 | 298.64 | 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
