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 |
|---|---|---|---|---|---|---|---|
| 1735839000 | 314.5102 | 4.27 | 1.38 | 313.57549 | 314.5102 | 312.1 | 29 |
| 1735666200 | 310.2357 | 0.36 | 0.12 | 310.2357 | 310.2357 | 310.2357 | 0 |
| 1735579800 | 309.8784 | -2.52 | -0.81 | 311.4156 | 311.9995 | 309.8784 | 161 |
| 1735320600 | 312.403 | 1.21 | 0.39 | 310.3883 | 312.403 | 310.3883 | 4 |
| 1735061400 | 311.192 | 1.28 | 0.41 | 311.192 | 311.192 | 311.192 | 0 |
| 1734975000 | 309.9149 | 0.33 | 0.11 | 308.7016 | 310.0473 | 308.7016 | 349 |
| 1734715800 | 309.5883 | -3.69 | -1.18 | 310.74239 | 310.94349 | 305.8826 | 808 |
| 1734629400 | 313.2803 | -4.77 | -1.50 | 314.2078 | 314.7379 | 311.6519 | 3551 |
| 1734543000 | 318.0485 | 0.64 | 0.20 | 318.2387 | 318.2513 | 317.0183 | 3333 |
| 1734456600 | 317.4072 | -1.94 | -0.61 | 317.34589 | 318.8719 | 317.3248 | 208 |
| 1734370200 | 319.3437 | 0.4 | 0.12 | 319.9703 | 319.9703 | 318.4174 | 1310 |
| 1734111000 | 318.9475 | -1.87 | -0.58 | 319.8738 | 320.7 | 318.9259 | 96 |
| 1734024600 | 320.8133 | -1.11 | -0.35 | 321.8719 | 321.8719 | 320.5938 | 484 |
| 1733938200 | 321.926 | 1.5 | 0.47 | 319.8312 | 322.333 | 319.44799 | 809 |
| 1733851800 | 320.4244 | -2.14 | -0.66 | 321.1485 | 321.9459 | 320.4244 | 2235 |
| 1733765400 | 322.5673 | 1.06 | 0.33 | 323.2709 | 323.3485 | 322.1803 | 500 |
| 1733506200 | 321.5043 | 1.84 | 0.57 | 320.5865 | 322.2826 | 320.5865 | 576 |
| 1733419800 | 319.6687 | 0.58 | 0.18 | 319.5809 | 320.1604 | 319.5809 | 122 |
| 1733333400 | 319.08999 | 0.62 | 0.19 | 318.88889 | 319.7572 | 318.45569 | 392 |
| 1733247000 | 318.4716 | 2.99 | 0.95 | 318.25 | 319.09589 | 317.90179 | 1415 |
| 1733160600 | 315.478 | 2.5 | 0.80 | 313.6658 | 315.478 | 313.6658 | 215 |
| 1732901400 | 312.9747 | 0.18 | 0.06 | 312.3714 | 312.9747 | 312.3714 | 163 |
| 1732815000 | 312.795 | 1.31 | 0.42 | 313.4817 | 313.8251 | 312.6462 | 432 |
| 1732728600 | 311.486 | -1.33 | -0.42 | 311.5649 | 312.0008 | 311.3746 | 229 |
| 1732642200 | 312.8113 | -1.09 | -0.35 | 312.4923 | 314.2326 | 311.7694 | 2789 |
| 1732555800 | 313.89659 | 0.28 | 0.09 | 315.3639 | 315.3639 | 313.89659 | 500 |
| 1732296600 | 313.6163 | 6.32 | 2.06 | 310.5899 | 313.6163 | 310.5899 | 425 |
| 1732210200 | 307.2958 | -1.23 | -0.40 | 308.0127 | 308.0127 | 307.0511 | 281 |
| 1732123800 | 308.5296 | 1.79 | 0.58 | 309.9441 | 309.9441 | 308.5296 | 319 |
| 1732037400 | 306.742 | -2.88 | -0.93 | 310.6762 | 310.6762 | 306.6184 | 104 |
| 1731951000 | 309.6187 | -0.18 | -0.06 | 309.6547 | 309.6547 | 308.38709 | 895 |
| 1731691800 | 309.80239 | -1.9 | -0.61 | 310.2561 | 310.9083 | 309.3675 | 1543 |
| 1731605400 | 311.6981 | 4.05 | 1.32 | 308.4814 | 311.6981 | 308.4814 | 3 |
| 1731519000 | 307.64819 | 0 | 0.00 | 307.64819 | 307.64819 | 307.64819 | 0 |
| 1731432600 | 307.64819 | -7.06 | -2.24 | 311.5763 | 312.0449 | 307.5785 | 693 |
| 1731346200 | 314.713 | 3.28 | 1.05 | 313.8238 | 315.41809 | 313.8238 | 2191 |
| 1731087000 | 311.4334 | -2.77 | -0.88 | 313.7001 | 313.7001 | 310.4199 | 1007 |
| 1731000600 | 314.201 | 2.83 | 0.91 | 312.5991 | 314.2269 | 312.35199 | 236 |
| 1730914200 | 311.3694 | -3.18 | -1.01 | 317.6379 | 319.83319 | 311.3694 | 600 |
| 1730827800 | 314.54629 | -0.4 | -0.13 | 314.7009 | 314.9325 | 313.4654 | 1778 |
| 1730741400 | 314.9473 | 0.59 | 0.19 | 315.4912 | 316.1322 | 314.9473 | 145 |
| 1730482200 | 314.3523 | 2.75 | 0.88 | 313.7647 | 314.65839 | 313.7647 | 76 |
| 1730395800 | 311.6055 | -6.23 | -1.96 | 314.9348 | 315.0539 | 311.4513 | 1205 |
| 1730309400 | 317.8333 | -6.47 | -1.99 | 319.7503 | 320.2926 | 317.77 | 569 |
| 1730223000 | 324.3021 | 1.04 | 0.32 | 324.3021 | 324.3021 | 324.3021 | 0 |
| 1730136600 | 323.2625 | 1.76 | 0.55 | 322.4384 | 323.4954 | 320.8878 | 803 |
| 1729873800 | 321.5 | -1.67 | -0.52 | 321.1613 | 321.5 | 320.3263 | 534 |
| 1729787400 | 323.1651 | 1.6 | 0.50 | 322.3761 | 323.2644 | 322.3761 | 69 |
| 1729701000 | 321.56439 | 0.63 | 0.20 | 322.5227 | 323.0749 | 321.33229 | 811 |
| 1729614600 | 320.9382 | -2.82 | -0.87 | 323.4176 | 323.5839 | 320.9382 | 560 |
| 1729528200 | 323.7552 | -2.66 | -0.81 | 326.053 | 326.5784 | 323.7552 | 753 |
| 1729269000 | 326.41289 | 1.45 | 0.45 | 325.32709 | 326.6959 | 325.32709 | 253 |
| 1729182600 | 324.96249 | 2.09 | 0.65 | 323.5263 | 324.96249 | 323.5263 | 91 |
| 1729096200 | 322.8748 | -1.94 | -0.60 | 322.1329 | 323.0195 | 322.1329 | 875 |
| 1729009800 | 324.81079 | -3.23 | -0.99 | 328.97789 | 328.97789 | 324.81079 | 1672 |
| 1728923400 | 328.0448 | 1.54 | 0.47 | 326.6619 | 328.2041 | 325.9667 | 581 |
| 1728664200 | 326.5 | 1.53 | 0.47 | 324.96839 | 326.5 | 324.8478 | 22 |
| 1728577800 | 324.9695 | -0.87 | -0.27 | 325.976 | 325.976 | 324.76979 | 419 |
| 1728491400 | 325.8444 | 2.53 | 0.78 | 324.0984 | 325.8444 | 323.9039 | 822 |
| 1728405000 | 323.3183 | -2.66 | -0.82 | 322.08 | 323.3183 | 322.08 | 31 |
| 1728318600 | 325.9751 | 0.78 | 0.24 | 325.82709 | 326.3752 | 324.43509 | 602 |
| 1728059400 | 325.2 | 0.85 | 0.26 | 323.7427 | 325.2 | 323.7427 | 120 |
| 1727973000 | 324.3462 | -1.87 | -0.57 | 326.0262 | 326.0262 | 323.413 | 283 |
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
