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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 240.25 | -4.5 | -1.84 | 241 | 241.1 | 240 | 264 |
| 1732555800 | 244.75 | 0.95 | 0.39 | 244.7 | 244.75 | 244.5 | 78 |
| 1732296600 | 243.8 | -9.95 | -3.92 | 243.8 | 243.8 | 243.8 | 1 |
| 1732210200 | 253.75 | -0.45 | -0.18 | 253.75 | 253.75 | 253.75 | 0 |
| 1732123800 | 254.2 | 1.3 | 0.51 | 254.2 | 254.2 | 254.2 | 0 |
| 1732037400 | 252.9 | 5.6 | 2.26 | 252.9 | 252.9 | 252.9 | 0 |
| 1731951000 | 247.3 | -2.8 | -1.12 | 247.3 | 247.3 | 247.3 | 0 |
| 1731691800 | 250.1 | -2.8 | -1.11 | 249.45 | 251.2 | 248.95 | 139 |
| 1731605400 | 252.9 | -10.85 | -4.11 | 253.2 | 254.65 | 252.9 | 86 |
| 1731519000 | 263.75 | 1.45 | 0.55 | 260.35 | 263.75 | 260.35 | 9 |
| 1731432600 | 262.3 | -6.25 | -2.33 | 262.95 | 262.95 | 262.3 | 20 |
| 1731346200 | 268.55 | 8.95 | 3.45 | 268.55 | 268.55 | 268.55 | 0 |
| 1731087000 | 259.6 | -3 | -1.14 | 264.2 | 264.2 | 257.7 | 546 |
| 1731000600 | 262.6 | 5.55 | 2.16 | 262.6 | 262.6 | 262.6 | 0 |
| 1730914200 | 257.05 | -6.15 | -2.34 | 260.39999 | 260.75 | 256.64999 | 367 |
| 1730827800 | 263.2 | 7.7 | 3.01 | 264.55 | 264.55 | 262.95 | 46 |
| 1730741400 | 255.5 | 3.8 | 1.51 | 255.5 | 255.5 | 255.5 | 20 |
| 1730482200 | 251.7 | -3.05 | -1.20 | 251.7 | 251.7 | 251.7 | 0 |
| 1730395800 | 254.75 | 0.15 | 0.06 | 254.75 | 254.75 | 254.75 | 0 |
| 1730309400 | 254.6 | -4.6 | -1.77 | 255.35 | 255.35 | 254.6 | 30 |
| 1730223000 | 259.2 | 1.9 | 0.74 | 257.2 | 259.2 | 257.2 | 344 |
| 1730136600 | 257.3 | 2.35 | 0.92 | 257.3 | 257.3 | 257.3 | 0 |
| 1729873800 | 254.95 | 6.3 | 2.53 | 254.95 | 254.95 | 254.95 | 0 |
| 1729787400 | 248.65 | -3.45 | -1.37 | 248.65 | 248.65 | 248.65 | 0 |
| 1729701000 | 252.1 | 1.8 | 0.72 | 254.65 | 255.1 | 252.1 | 184 |
| 1729614600 | 250.3 | 16.3 | 6.97 | 250.3 | 250.3 | 250.3 | 0 |
| 1729528200 | 234 | 0 | 0.00 | 234 | 234 | 234 | 0 |
| 1729269000 | 234 | 0 | 0.00 | 234 | 234 | 234 | 0 |
| 1729182600 | 234 | -5.1 | -2.13 | 237.7 | 237.7 | 234 | 10 |
| 1729096200 | 239.1 | -5.4 | -2.21 | 239.1 | 239.1 | 239.1 | 0 |
| 1729009800 | 244.5 | -8.95 | -3.53 | 244.4 | 244.5 | 242.6 | 90 |
| 1728923400 | 253.45 | -4.65 | -1.80 | 252.7 | 253.9 | 252.7 | 300 |
| 1728664200 | 258.1 | -0.4 | -0.15 | 248.6 | 258.1 | 248.6 | 8 |
| 1728577800 | 258.5 | -14.05 | -5.16 | 258 | 258.5 | 258 | 1 |
| 1728491400 | 272.55 | 0 | 0.00 | 272.55 | 272.55 | 272.55 | 0 |
| 1728405000 | 272.55 | -24.7 | -8.31 | 273.7 | 273.7 | 272.55 | 470 |
| 1728318600 | 297.25 | 11.2 | 3.92 | 297.55 | 299.75 | 296.89999 | 316 |
| 1728059400 | 286.05 | 9.7 | 3.51 | 286.05 | 286.05 | 286.05 | 0 |
| 1727973000 | 276.35 | -5.5 | -1.95 | 283.85 | 283.85 | 276.35 | 79 |
| 1727886600 | 281.85 | 23.65 | 9.16 | 281.85 | 281.85 | 281.85 | 10 |
| 1727800200 | 258.2 | -10.5 | -3.91 | 258.2 | 258.2 | 258.2 | 0 |
| 1727713800 | 268.7 | 22 | 8.92 | 268.7 | 268.7 | 268.7 | 1 |
| 1727454600 | 246.7 | 20.9 | 9.26 | 243.35 | 248.9 | 243.35 | 13 |
| 1727368200 | 225.8 | 9.7 | 4.49 | 225.8 | 225.8 | 225.8 | 0 |
| 1727281800 | 216.1 | -2.55 | -1.17 | 216.1 | 216.1 | 216.1 | 22 |
| 1727195400 | 218.65 | 15.9 | 7.84 | 212.65 | 218.65 | 212.65 | 61 |
| 1727109000 | 202.75 | -0.6 | -0.30 | 202.75 | 202.75 | 202.75 | 0 |
| 1726849800 | 203.35 | 0.7 | 0.35 | 203.95 | 204.95 | 202.85 | 957 |
| 1726763400 | 202.65 | 4.23 | 2.13 | 202.5 | 202.65 | 202.3 | 365 |
| 1726677000 | 198.42 | -1.04 | -0.52 | 198.42 | 198.42 | 198.42 | 0 |
| 1726590600 | 199.46 | 1.52 | 0.77 | 199.46 | 199.46 | 199.46 | 0 |
| 1726504200 | 197.94 | 1.28 | 0.65 | 197.94 | 197.94 | 197.94 | 0 |
| 1726245000 | 196.66 | -2.82 | -1.41 | 197.82 | 197.82 | 196.66 | 491 |
| 1726158600 | 199.48 | -0.1 | -0.05 | 199.48 | 199.48 | 199.48 | 0 |
| 1726072200 | 199.58 | 1.02 | 0.51 | 199.58 | 199.58 | 199.58 | 0 |
| 1725985800 | 198.56 | 0.9 | 0.46 | 198.56 | 198.56 | 198.56 | 0 |
| 1725899400 | 197.66 | -1.96 | -0.98 | 197.34 | 197.8 | 197.34 | 776 |
| 1725640200 | 199.62 | -1.38 | -0.69 | 200.55 | 200.55 | 199.62 | 93 |
| 1725553800 | 201 | 1.28 | 0.64 | 201 | 201 | 201 | 0 |
| 1725467400 | 199.72 | 0.22 | 0.11 | 199.72 | 199.72 | 199.72 | 0 |
| 1725381000 | 199.5 | 0.36 | 0.18 | 200.35 | 200.35 | 199.5 | 2 |
| 1725294600 | 199.14 | -2.36 | -1.17 | 198.78 | 199.14 | 198.78 | 2 |
| 1725035400 | 201.5 | 2.38 | 1.20 | 204.1 | 204.1 | 201.5 | 776 |
| 1724949000 | 199.12 | 1.86 | 0.94 | 197.88 | 199.12 | 197.88 | 341 |
| 1724862600 | 197.26 | -1.12 | -0.56 | 197.26 | 197.26 | 197.26 | 0 |
| 1724776200 | 198.38 | -0.64 | -0.32 | 198.38 | 198.38 | 198.38 | 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
