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 |
|---|---|---|---|---|---|---|---|
| 1745598600 | 494.13 | 2.57 | 0.52 | 498.5 | 498.5 | 492.16 | 2095 |
| 1745512200 | 491.555 | 4.75 | 0.97 | 483.19 | 491.555 | 480.72 | 1703 |
| 1745425800 | 486.81 | 16.72 | 3.56 | 483.31 | 492.9 | 482.995 | 1315 |
| 1745339400 | 470.09 | -6.99 | -1.47 | 464.625 | 470.39 | 462.99 | 509 |
| 1744907400 | 477.08 | -6.44 | -1.33 | 479.465 | 481.045 | 473.68 | 1531 |
| 1744821000 | 483.52 | -7.73 | -1.57 | 479.77 | 486.145 | 477.775 | 3379 |
| 1744734600 | 491.25 | 1.83 | 0.37 | 489.09 | 493.53 | 485.925 | 4827 |
| 1744648200 | 489.42 | 16.32 | 3.45 | 485.975 | 494 | 485.925 | 459 |
| 1744389000 | 473.1 | -8 | -1.66 | 480.575 | 480.575 | 468.16 | 2419 |
| 1744302600 | 481.095 | 19.04 | 4.12 | 506.79 | 506.79 | 481.095 | 812 |
| 1744216200 | 462.06 | -22.37 | -4.62 | 461.395 | 464.925 | 450 | 877 |
| 1744129800 | 484.425 | 20.87 | 4.50 | 479.305 | 493.5 | 478.32 | 4754 |
| 1744043400 | 463.555 | -83.18 | -15.21 | 447.955 | 481 | 446.905 | 1856 |
| 1743787800 | 546.735 | 0 | 0.00 | 546.735 | 546.735 | 546.735 | 0 |
| 1743701400 | 546.735 | 0 | 0.00 | 546.735 | 546.735 | 546.735 | 0 |
| 1743615000 | 546.735 | 0 | 0.00 | 546.735 | 546.735 | 546.735 | 0 |
| 1743528600 | 546.735 | 0 | 0.00 | 546.735 | 546.735 | 546.735 | 0 |
| 1743442200 | 546.735 | 0 | 0.00 | 546.735 | 546.735 | 546.735 | 0 |
| 1743183000 | 546.735 | 0 | 0.00 | 546.735 | 546.735 | 546.735 | 0 |
| 1743096600 | 546.735 | 0 | 0.00 | 546.735 | 546.735 | 546.735 | 0 |
| 1743010200 | 546.735 | 0 | 0.00 | 546.735 | 546.735 | 546.735 | 0 |
| 1742923800 | 546.735 | 0.21 | 0.04 | 546.9 | 546.9 | 545.88 | 845 |
| 1742837400 | 546.525 | 12.24 | 2.29 | 540.47 | 546.525 | 540.47 | 706 |
| 1742578200 | 534.285 | -0.88 | -0.17 | 534.29999 | 534.29999 | 529.75 | 2392 |
| 1742491800 | 535.16999 | 2.83 | 0.53 | 535.845 | 539.91 | 531.895 | 5213 |
| 1742405400 | 532.335 | 6.26 | 1.19 | 526.66 | 532.335 | 526.54999 | 2675 |
| 1742319000 | 526.075 | -2.8 | -0.53 | 529.67499 | 530.79 | 525.38 | 4801 |
| 1742232600 | 528.87 | 1.37 | 0.26 | 527.235 | 529.395 | 527 | 188 |
| 1741973400 | 527.505 | 6.61 | 1.27 | 523.885 | 528.59 | 523.225 | 818 |
| 1741887000 | 520.895 | -4.77 | -0.91 | 523.93499 | 527.765 | 520.895 | 1505 |
| 1741800600 | 525.66999 | 4.57 | 0.88 | 524.125 | 529.605 | 521.5 | 557 |
| 1741714200 | 521.1 | -11.58 | -2.17 | 528.16 | 528.485 | 521.1 | 3128 |
| 1741627800 | 532.68499 | -3.94 | -0.73 | 541.79999 | 541.79999 | 532.51 | 5611 |
| 1741368600 | 536.625 | -11.98 | -2.18 | 543.75 | 544.625 | 535.6 | 3099 |
| 1741282200 | 548.6 | -1.4 | -0.25 | 551.74 | 551.79499 | 544.09 | 4798 |
| 1741195800 | 550 | -7.64 | -1.37 | 558.285 | 558.285 | 549.05499 | 2694 |
| 1741109400 | 557.64 | -22.11 | -3.81 | 571.485 | 571.59 | 557.64 | 5647 |
| 1741023000 | 579.745 | 1.27 | 0.22 | 587.395 | 587.395 | 579.085 | 6695 |
| 1740763800 | 578.475 | -8.5 | -1.45 | 578.58 | 581.22 | 575.215 | 3824 |
| 1740677400 | 586.97 | 2.83 | 0.48 | 584.77 | 587.68499 | 581.67499 | 766 |
| 1740591000 | 584.14 | 6.12 | 1.06 | 582.89 | 584.35 | 582.89 | 8 |
| 1740504600 | 578.02 | -8.39 | -1.43 | 585.51 | 585.54 | 575.945 | 446 |
| 1740418200 | 586.41 | -8.98 | -1.51 | 590.03 | 591.525 | 586.41 | 342 |
| 1740159000 | 595.39 | -0.65 | -0.11 | 597.47 | 599.75 | 595.39 | 35 |
| 1740072600 | 596.035 | -7.17 | -1.19 | 602.165 | 602.26 | 596.035 | 65 |
| 1739986200 | 603.2 | 3.2 | 0.53 | 602.43499 | 603.365 | 601.745 | 296 |
| 1739899800 | 600 | -0.21 | -0.03 | 601.6 | 602.715 | 600 | 498 |
| 1739813400 | 600.205 | 3.01 | 0.50 | 599.615 | 600.575 | 599.615 | 10 |
| 1739554200 | 597.195 | 0.26 | 0.04 | 600.215 | 600.215 | 597.195 | 187 |
| 1739467800 | 596.93499 | -4.15 | -0.69 | 596.515 | 596.93499 | 595.72 | 165 |
| 1739381400 | 601.085 | 0 | 0.00 | 601.085 | 601.085 | 601.085 | 0 |
| 1739295000 | 601.085 | -2.37 | -0.39 | 602.13 | 602.13 | 601.085 | 174 |
| 1739208600 | 603.455 | 2.93 | 0.49 | 601.6 | 603.95 | 601.29999 | 270 |
| 1738949400 | 600.53 | -0.43 | -0.07 | 600.42499 | 603.05999 | 600 | 37 |
| 1738863000 | 600.96 | 7.04 | 1.18 | 600.17999 | 601.715 | 599.86 | 1246 |
| 1738776600 | 593.92499 | -1.59 | -0.27 | 592.67499 | 593.92499 | 592.67499 | 21 |
| 1738690200 | 595.51 | -1.73 | -0.29 | 595.82 | 596.875 | 593.79499 | 513 |
| 1738603800 | 597.24 | -6.11 | -1.01 | 595.93499 | 597.24 | 592.945 | 664 |
| 1738344600 | 603.35 | 7.84 | 1.32 | 601.215 | 604.79999 | 601.215 | 423 |
| 1738258200 | 595.515 | -0.49 | -0.08 | 597.215 | 598.12 | 594.23 | 1319 |
| 1738171800 | 596 | 0.61 | 0.10 | 598.835 | 598.835 | 596 | 535 |
| 1738085400 | 595.39 | 8.38 | 1.43 | 591.365 | 595.39 | 591.365 | 89 |
| 1737999000 | 587.005 | -10.12 | -1.69 | 588.30499 | 588.30499 | 577.96 | 1569 |
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
