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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 680.53 | -0.02 | -0.00 | 678.5 | 681.7 | 677.74 | 0 |
| 1732917600 | 680.55 | 5.47 | 0.81 | 678.36 | 680.96 | 675.54 | 0 |
| 1732744800 | 675.08 | 5.05 | 0.75 | 673.12 | 676.36 | 671.72 | 0 |
| 1732658400 | 670.03 | -1.16 | -0.17 | 667.86 | 674.41 | 667.29999 | 0 |
| 1732572000 | 671.19 | 5.78 | 0.87 | 670.46 | 672.99 | 669.21 | 0 |
| 1732312800 | 665.41 | 6.78 | 1.03 | 661.77 | 665.99 | 658.41999 | 0 |
| 1732226400 | 658.63 | -2.51 | -0.38 | 658.84 | 660.82 | 658.04999 | 0 |
| 1732140000 | 661.14 | -0.41 | -0.06 | 663.83 | 664.22 | 659.83 | 0 |
| 1732053600 | 661.54999 | 3.01 | 0.46 | 659.91 | 661.59 | 656.42999 | 0 |
| 1731967200 | 658.54 | -2.8 | -0.42 | 657.62 | 658.65 | 654.64 | 0 |
| 1731708000 | 661.34 | -12.45 | -1.85 | 665.04 | 667.09 | 660.24 | 0 |
| 1731621600 | 673.79 | -3.64 | -0.54 | 674.67 | 677.12 | 671.71 | 0 |
| 1731535200 | 677.43 | -6.73 | -0.98 | 678.39 | 681.13 | 675.97 | 0 |
| 1731448800 | 684.16 | -11.54 | -1.66 | 686.91 | 688.47 | 682.72 | 0 |
| 1731362400 | 695.7 | 2.11 | 0.30 | 696.05 | 697.21 | 694.63 | 0 |
| 1731103200 | 693.59 | -0.26 | -0.04 | 699.09 | 700.01 | 692.32 | 0 |
| 1731016800 | 693.85 | 1.24 | 0.18 | 690.55 | 696.18 | 689.88 | 0 |
| 1730930400 | 692.61 | -11.3 | -1.61 | 708.24 | 710.82 | 692.43 | 0 |
| 1730844000 | 703.91 | -5 | -0.71 | 708.08 | 709.87 | 701.19 | 0 |
| 1730757600 | 708.91 | 2.56 | 0.36 | 712.71 | 713.99 | 708.82 | 0 |
| 1730494800 | 706.35 | 0.3 | 0.04 | 702.49 | 710.2 | 701.92 | 0 |
| 1730408400 | 706.05 | -4.34 | -0.61 | 710.76 | 711.17 | 703.1 | 0 |
| 1730322000 | 710.39 | -5.19 | -0.73 | 714.94 | 714.96 | 704.89 | 0 |
| 1730235600 | 715.58 | -5.42 | -0.75 | 720.34 | 721.6 | 714.34 | 0 |
| 1730149200 | 721 | 0.58 | 0.08 | 721.8 | 723.05 | 719.16 | 0 |
| 1729890000 | 720.42 | -1.74 | -0.24 | 720.95 | 722.53 | 719.94 | 0 |
| 1729803600 | 722.16 | -1.04 | -0.14 | 725.55 | 726.52 | 721.13 | 0 |
| 1729717200 | 723.2 | -3.4 | -0.47 | 725.15 | 725.54 | 722.08 | 0 |
| 1729630800 | 726.6 | -6.14 | -0.84 | 727.91 | 728.83 | 723.82 | 0 |
| 1729544400 | 732.74 | -4.29 | -0.58 | 737.54 | 738.07 | 732.63 | 0 |
| 1729285200 | 737.03 | 3.22 | 0.44 | 735.42 | 737.6 | 735 | 0 |
| 1729198800 | 733.81 | 1.9 | 0.26 | 731.65 | 734.63 | 729.83 | 0 |
| 1729112400 | 731.91 | -4.9 | -0.67 | 733.49 | 734.11 | 731.46 | 0 |
| 1729026000 | 736.81 | -2.45 | -0.33 | 741.46 | 741.5 | 736.06 | 0 |
| 1728939600 | 739.26 | -0.06 | -0.01 | 737.97 | 739.51 | 737.28 | 0 |
| 1728680400 | 739.32 | 3.63 | 0.49 | 735.89 | 740.46 | 735.18 | 0 |
| 1728594000 | 735.69 | 2.39 | 0.33 | 738.47 | 738.54 | 734.02 | 0 |
| 1728507600 | 733.3 | -1.33 | -0.18 | 734.88 | 735.77 | 732.1 | 0 |
| 1728421200 | 734.63 | -2.49 | -0.34 | 734.41 | 735.68 | 733.71 | 0 |
| 1728334800 | 737.12 | 5.37 | 0.73 | 732.2 | 738.07 | 732.04 | 0 |
| 1728075600 | 731.75 | -2.73 | -0.37 | 738.82 | 738.94 | 729.62 | 0 |
| 1727989200 | 734.48 | -5.24 | -0.71 | 738.68 | 739.46 | 733.46 | 0 |
| 1727902800 | 739.72 | -4.52 | -0.61 | 745.01 | 745.02 | 738 | 0 |
| 1727816400 | 744.24 | -0.08 | -0.01 | 746.54 | 748.1 | 743.36 | 0 |
| 1727730000 | 744.32 | -6.48 | -0.86 | 751.46 | 751.56 | 743.03 | 0 |
| 1727470800 | 750.8 | 2.63 | 0.35 | 747.72 | 752.5 | 744.94 | 0 |
| 1727384400 | 748.17 | 7.17 | 0.97 | 748.21 | 749.9 | 745.38 | 0 |
| 1727298000 | 741 | -4.46 | -0.60 | 744.62 | 746.74 | 740.94 | 0 |
| 1727211600 | 745.46 | 4.92 | 0.66 | 741.61 | 745.51 | 739.44 | 0 |
| 1727125200 | 740.54 | -4.56 | -0.61 | 742.71 | 743.54 | 739.29 | 0 |
| 1726866000 | 745.1 | -8.93 | -1.18 | 755.61 | 755.61 | 743.25 | 0 |
| 1726779600 | 754.03 | 6.66 | 0.89 | 754.95 | 757.27 | 751.45 | 0 |
| 1726693200 | 747.37 | -3.72 | -0.50 | 749.18 | 752.73 | 746.04 | 0 |
| 1726606800 | 751.09 | -5.06 | -0.67 | 757.59 | 757.74 | 750.88 | 0 |
| 1726520400 | 756.15 | 3.42 | 0.45 | 756.97 | 758.91 | 755.28 | 0 |
| 1726261200 | 752.73 | 2.29 | 0.31 | 753.65 | 755.56 | 751.53 | 0 |
| 1726174800 | 750.44 | 5.72 | 0.77 | 747.91 | 750.56 | 746.42 | 0 |
| 1726088400 | 744.72 | -2.58 | -0.35 | 745.46 | 748.85 | 743.3 | 0 |
| 1726002000 | 747.3 | -5.53 | -0.73 | 746 | 748.89 | 744.82 | 0 |
| 1725915600 | 752.83 | -0.83 | -0.11 | 753.39 | 754.19 | 749.7 | 0 |
| 1725656400 | 753.66 | -1.75 | -0.23 | 754.93 | 761 | 752.57 | 0 |
| 1725570000 | 755.41 | -7.67 | -1.01 | 761.08 | 762.11 | 753.71 | 0 |
| 1725483600 | 763.08 | -4.44 | -0.58 | 759.64 | 763.27 | 758.1 | 0 |
| 1725397200 | 767.52 | -6.65 | -0.86 | 771.94 | 772.37 | 766.66 | 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
