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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 327.392 | 4.91 | 1.52 | 323.04199 | 327.392 | 322.688 | 55 |
| 1732210200 | 322.481 | 4.69 | 1.48 | 318.6 | 322.481 | 318.6 | 60 |
| 1732123800 | 317.793 | -1.31 | -0.41 | 319.689 | 319.69 | 317.793 | 61 |
| 1732037400 | 319.103 | -1.07 | -0.33 | 319.538 | 319.994 | 316.45 | 536 |
| 1731951000 | 320.173 | 1.46 | 0.46 | 318.656 | 320.173 | 318.308 | 539 |
| 1731691800 | 318.713 | 0.07 | 0.02 | 316.289 | 318.713 | 316.289 | 61 |
| 1731605400 | 318.639 | -0.08 | -0.03 | 318.005 | 320 | 318 | 61 |
| 1731519000 | 318.72199 | 0 | 0.00 | 318.72199 | 318.72199 | 318.72199 | 0 |
| 1731432600 | 318.72199 | 0 | 0.00 | 318.72199 | 318.72199 | 318.72199 | 0 |
| 1731346200 | 318.72199 | 8.19 | 2.64 | 314.494 | 318.72199 | 314.259 | 1001 |
| 1731087000 | 310.528 | 0.65 | 0.21 | 309.603 | 310.528 | 308.269 | 373 |
| 1731000600 | 309.88099 | -0.64 | -0.21 | 313.129 | 314.37099 | 309.6 | 209 |
| 1730914200 | 310.524 | 16.8 | 5.72 | 306.396 | 311.946 | 306.396 | 117 |
| 1730827800 | 293.729 | -0.02 | -0.01 | 293.729 | 293.729 | 293.729 | 0 |
| 1730741400 | 293.75 | -2.73 | -0.92 | 293.994 | 293.994 | 293.75 | 10 |
| 1730482200 | 296.47699 | 0.19 | 0.06 | 293.42 | 296.47699 | 293.42 | 38 |
| 1730395800 | 296.29199 | -2.58 | -0.86 | 296.139 | 296.29199 | 296.139 | 105 |
| 1730309400 | 298.867 | -0.44 | -0.15 | 298.551 | 298.867 | 297.11 | 231 |
| 1730223000 | 299.31099 | 0.73 | 0.24 | 300.428 | 300.428 | 299.161 | 438 |
| 1730136600 | 298.58 | 0.66 | 0.22 | 297.873 | 298.58 | 297.873 | 66 |
| 1729873800 | 297.91699 | -1.43 | -0.48 | 298.399 | 298.526 | 297.91699 | 164 |
| 1729787400 | 299.34699 | 0.29 | 0.10 | 299.34699 | 299.34699 | 299.34699 | 1 |
| 1729701000 | 299.052 | 1.14 | 0.38 | 299.645 | 300.39 | 299.052 | 90 |
| 1729614600 | 297.91 | -2.59 | -0.86 | 299.88 | 299.88 | 297.91 | 59 |
| 1729528200 | 300.5 | -1.25 | -0.42 | 301.422 | 301.694 | 300.5 | 636 |
| 1729269000 | 301.754 | 0.16 | 0.05 | 301.314 | 302 | 301.314 | 16 |
| 1729182600 | 301.598 | 5.64 | 1.91 | 299.91199 | 301.598 | 299.91199 | 310 |
| 1729096200 | 295.959 | 0 | 0.00 | 295.959 | 295.959 | 295.959 | 0 |
| 1729009800 | 295.959 | 0.59 | 0.20 | 296.45299 | 296.45299 | 295.959 | 55 |
| 1728923400 | 295.37099 | 5.82 | 2.01 | 294 | 295.37099 | 294 | 6 |
| 1728664200 | 289.553 | 3.47 | 1.21 | 289.553 | 289.553 | 289.553 | 1 |
| 1728577800 | 286.084 | 0 | 0.00 | 286.084 | 286.084 | 286.084 | 0 |
| 1728491400 | 286.084 | 0.32 | 0.11 | 286.084 | 286.084 | 286.084 | 0 |
| 1728405000 | 285.766 | -3.31 | -1.15 | 284.982 | 285.766 | 284.982 | 4 |
| 1728318600 | 289.08 | 5.48 | 1.93 | 289.08 | 289.08 | 289.08 | 0 |
| 1728059400 | 283.59699 | -1 | -0.35 | 283.59699 | 283.59699 | 283.59699 | 0 |
| 1727973000 | 284.59699 | 0.8 | 0.28 | 284.59699 | 284.59699 | 284.59699 | 0 |
| 1727886600 | 283.8 | -0.49 | -0.17 | 283.95999 | 284.476 | 283.41199 | 550 |
| 1727800200 | 284.288 | 0.29 | 0.10 | 284.288 | 284.288 | 284.288 | 0 |
| 1727713800 | 284 | -0.29 | -0.10 | 284.329 | 284.329 | 284 | 8 |
| 1727454600 | 284.286 | 1.49 | 0.53 | 283.021 | 284.286 | 282.479 | 30 |
| 1727368200 | 282.79199 | 2.34 | 0.84 | 282.035 | 283.238 | 282.035 | 75 |
| 1727281800 | 280.44799 | -2.1 | -0.74 | 280.44799 | 280.44799 | 280.44799 | 0 |
| 1727195400 | 282.548 | -2.36 | -0.83 | 285.17399 | 285.17399 | 282.548 | 7 |
| 1727109000 | 284.911 | 1.68 | 0.59 | 283.16699 | 284.911 | 283.16699 | 450 |
| 1726849800 | 283.231 | -0.55 | -0.19 | 284.235 | 284.235 | 283.231 | 29 |
| 1726763400 | 283.77999 | 2.15 | 0.76 | 283.509 | 283.77999 | 282.557 | 13 |
| 1726677000 | 281.632 | -0.69 | -0.25 | 281.918 | 281.918 | 281.623 | 11 |
| 1726590600 | 282.324 | 3.13 | 1.12 | 279.897 | 282.324 | 279.897 | 17 |
| 1726504200 | 279.19799 | 0.72 | 0.26 | 278.764 | 279.253 | 277.517 | 154 |
| 1726245000 | 278.479 | 0.2 | 0.07 | 277.809 | 278.796 | 277.809 | 51 |
| 1726158600 | 278.282 | 1.46 | 0.53 | 278.714 | 278.714 | 278.115 | 24 |
| 1726072200 | 276.825 | -2.93 | -1.05 | 276.825 | 276.825 | 276.825 | 0 |
| 1725985800 | 279.757 | 1.25 | 0.45 | 279.468 | 279.757 | 279.468 | 8 |
| 1725899400 | 278.503 | 3.36 | 1.22 | 276.824 | 278.503 | 276.824 | 40 |
| 1725640200 | 275.144 | -5.03 | -1.79 | 278.404 | 278.488 | 275.144 | 40 |
| 1725553800 | 280.169 | -0.87 | -0.31 | 280.151 | 280.169 | 280.151 | 10 |
| 1725467400 | 281.034 | -1.79 | -0.63 | 279.898 | 281.601 | 279.898 | 30 |
| 1725381000 | 282.821 | -0.13 | -0.05 | 284.821 | 284.821 | 282.819 | 17 |
| 1725294600 | 282.952 | -0.68 | -0.24 | 283.76299 | 283.819 | 282.952 | 20 |
| 1725035400 | 283.632 | 3.64 | 1.30 | 281.826 | 283.632 | 281.826 | 28 |
| 1724949000 | 279.98899 | 0.54 | 0.19 | 279.98899 | 279.98899 | 279.98899 | 0 |
| 1724862600 | 279.446 | 3.41 | 1.24 | 277.987 | 279.446 | 277.987 | 18 |
| 1724776200 | 276.032 | -0.08 | -0.03 | 276.224 | 276.224 | 276.032 | 101 |
| 1724689800 | 276.107 | 0.59 | 0.21 | 274.744 | 276.107 | 274.744 | 44 |
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
