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 |
|---|---|---|---|---|---|---|---|
| 1732037400 | 314.39999 | 0.26 | 0.08 | 317.4768 | 318.20139 | 312.64 | 38 |
| 1731951000 | 314.1381 | -4.62 | -1.45 | 317.14 | 317.14 | 313.39999 | 196 |
| 1731691800 | 318.76 | -0.35 | -0.11 | 318.83999 | 319.9027 | 318.1401 | 362 |
| 1731605400 | 319.1109 | 0.45 | 0.14 | 316.3197 | 319.1109 | 316.052 | 133 |
| 1731519000 | 318.664 | 0 | 0.00 | 318.664 | 318.664 | 318.664 | 0 |
| 1731432600 | 318.664 | -6.4 | -1.97 | 321.7932 | 321.7932 | 318.1601 | 923 |
| 1731346200 | 325.0597 | 1.1 | 0.34 | 325.76 | 326.7335 | 324.925 | 109 |
| 1731087000 | 323.9603 | 4 | 1.25 | 321.68 | 323.9603 | 321.5 | 44 |
| 1731000600 | 319.9626 | 4.04 | 1.28 | 318.44 | 320.9755 | 317.5 | 865 |
| 1730914200 | 315.9271 | -5.97 | -1.86 | 324.2952 | 324.3 | 315.9271 | 105 |
| 1730827800 | 321.89999 | 0.28 | 0.09 | 321.738 | 323 | 321.738 | 52 |
| 1730741400 | 321.62 | -3.98 | -1.22 | 323.42 | 323.8218 | 321.62 | 171 |
| 1730482200 | 325.6009 | 1.74 | 0.54 | 323.1383 | 326.4882 | 323.1383 | 41 |
| 1730395800 | 323.86309 | -6.02 | -1.82 | 328.55 | 328.55 | 323.86309 | 125 |
| 1730309400 | 329.88209 | -3.41 | -1.02 | 332.42 | 335 | 329.6231 | 108 |
| 1730223000 | 333.29129 | -3.09 | -0.92 | 338.037 | 338.037 | 333.1403 | 132 |
| 1730136600 | 336.3834 | 2.66 | 0.80 | 335.3399 | 336.9793 | 333.87259 | 451 |
| 1729873800 | 333.72 | -1.29 | -0.38 | 334.5119 | 334.7 | 333.32729 | 72 |
| 1729787400 | 335.0082 | 0 | 0.00 | 334.7164 | 337.5045 | 334.7164 | 286 |
| 1729701000 | 335.0057 | -0.05 | -0.02 | 335.33999 | 335.7263 | 333.5 | 2255 |
| 1729614600 | 335.0602 | -2.34 | -0.69 | 335.8311 | 335.8311 | 331.59769 | 4173 |
| 1729528200 | 337.4 | -7.36 | -2.13 | 344.28 | 344.6275 | 337.4 | 437 |
| 1729269000 | 344.759 | -1.94 | -0.56 | 345.636 | 346.6038 | 344.2342 | 68 |
| 1729182600 | 346.6954 | 0.02 | 0.01 | 348.9491 | 348.9491 | 346.301 | 208 |
| 1729096200 | 346.6773 | 0.18 | 0.05 | 348.92 | 348.92 | 346.6773 | 48 |
| 1729009800 | 346.5006 | 2.31 | 0.67 | 346 | 347.76 | 345.6379 | 74 |
| 1728923400 | 344.1897 | -1.37 | -0.40 | 346.4137 | 346.4137 | 342.7003 | 108 |
| 1728664200 | 345.5561 | 4.3 | 1.26 | 341.61 | 347.0751 | 341.61 | 49 |
| 1728577800 | 341.26 | -3.61 | -1.05 | 345.28 | 345.28 | 340 | 236 |
| 1728491400 | 344.8727 | 2.88 | 0.84 | 343.41 | 345.2684 | 343.41 | 215 |
| 1728405000 | 341.9942 | -1.77 | -0.51 | 342.594 | 344.7453 | 341.9942 | 183 |
| 1728318600 | 343.76 | -4.69 | -1.35 | 347.9598 | 347.9598 | 343.1 | 1074 |
| 1728059400 | 348.4468 | -0.56 | -0.16 | 350.24 | 351.9326 | 348.276 | 59 |
| 1727973000 | 349.0036 | -4.06 | -1.15 | 351.5849 | 351.5849 | 348.0603 | 75 |
| 1727886600 | 353.0651 | -2.55 | -0.72 | 357.3635 | 357.3635 | 350.8005 | 170 |
| 1727800200 | 355.6198 | 4.45 | 1.27 | 354.1408 | 358.4553 | 353.4951 | 70 |
| 1727713800 | 351.1705 | -3.97 | -1.12 | 353.3762 | 353.3762 | 351.1705 | 101 |
| 1727454600 | 355.1398 | 2.36 | 0.67 | 353.1081 | 355.2897 | 353.1081 | 62 |
| 1727368200 | 352.7796 | 5.5 | 1.58 | 350.0855 | 352.7796 | 349.6123 | 576 |
| 1727281800 | 347.2788 | -2.23 | -0.64 | 349.3741 | 349.86 | 347.213 | 168 |
| 1727195400 | 349.5092 | -1.77 | -0.50 | 352.46 | 352.46 | 347.9687 | 76 |
| 1727109000 | 351.2798 | 3.28 | 0.94 | 347.46 | 351.2798 | 347.46 | 136 |
| 1726849800 | 348 | -1.65 | -0.47 | 350.3582 | 350.7327 | 348 | 514 |
| 1726763400 | 349.6471 | 0.33 | 0.09 | 351.82 | 351.82 | 348.2839 | 79 |
| 1726677000 | 349.3197 | -0.46 | -0.13 | 348.86 | 349.4798 | 348.86 | 3 |
| 1726590600 | 349.7782 | -3.77 | -1.07 | 354.41 | 354.41 | 349.7782 | 1043 |
| 1726504200 | 353.5467 | -1.59 | -0.45 | 354.9599 | 355.5 | 352.754 | 797 |
| 1726245000 | 355.1398 | 4.82 | 1.38 | 350.1154 | 356.5778 | 350.1154 | 716 |
| 1726158600 | 350.3199 | 2.42 | 0.70 | 350.8065 | 350.8065 | 349.1896 | 117 |
| 1726072200 | 347.9016 | -3 | -0.86 | 350.62 | 351.22 | 346.6202 | 138 |
| 1725985800 | 350.9028 | 5.87 | 1.70 | 344.44 | 351.0799 | 344.44 | 20 |
| 1725899400 | 345.0309 | -0.55 | -0.16 | 346.0284 | 346.0284 | 342.7401 | 610 |
| 1725640200 | 345.5776 | 1.72 | 0.50 | 344.21 | 345.8335 | 341.9414 | 262 |
| 1725553800 | 343.8618 | 5.53 | 1.63 | 339.6688 | 345.7577 | 339.6688 | 239 |
| 1725467400 | 338.3365 | 2.78 | 0.83 | 333.54 | 338.3365 | 333.54 | 324 |
| 1725381000 | 335.5552 | -4.23 | -1.24 | 339.56 | 339.56 | 334.5603 | 127 |
| 1725294600 | 339.7842 | 2.07 | 0.61 | 337.7228 | 339.7842 | 336.01 | 82 |
| 1725035400 | 337.7158 | 5.02 | 1.51 | 335.2561 | 337.8973 | 335.2561 | 178 |
| 1724949000 | 332.7 | -5.96 | -1.76 | 339.8157 | 339.8157 | 332.5803 | 233 |
| 1724862600 | 338.6599 | -0.39 | -0.11 | 338.76 | 339.0197 | 337.6201 | 25 |
| 1724776200 | 339.0463 | -2.52 | -0.74 | 342.6768 | 342.6768 | 338.05 | 308 |
| 1724689800 | 341.5657 | 6.35 | 1.89 | 338.5881 | 341.6197 | 338.0706 | 406 |
| 1724430600 | 335.2205 | 3.12 | 0.94 | 333.851 | 335.2205 | 333.6402 | 19 |
| 1724344200 | 332.1001 | 2.67 | 0.81 | 330.71089 | 333.1807 | 330.71089 | 120 |
| 1724257800 | 329.4341 | 0.05 | 0.02 | 330.98 | 331.2133 | 328.64 | 229 |
| 1724171400 | 329.3801 | -0.83 | -0.25 | 330.1421 | 330.1421 | 328.5184 | 96 |
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
