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 |
|---|---|---|---|---|---|---|---|
| 1744216200 | 303.4139 | -12.9 | -4.08 | 305.26029 | 306.05239 | 301.164 | 1056 |
| 1744129800 | 316.3159 | 11.47 | 3.76 | 316.1615 | 316.4741 | 313.27929 | 11 |
| 1744043400 | 304.841 | -52.83 | -14.77 | 289.6677 | 304.841 | 289.6677 | 8 |
| 1743787800 | 357.6713 | 0 | 0.00 | 357.6713 | 357.6713 | 357.6713 | 0 |
| 1743701400 | 357.6713 | 0 | 0.00 | 357.6713 | 357.6713 | 357.6713 | 0 |
| 1743615000 | 357.6713 | 0 | 0.00 | 357.6713 | 357.6713 | 357.6713 | 0 |
| 1743528600 | 357.6713 | 0 | 0.00 | 357.6713 | 357.6713 | 357.6713 | 0 |
| 1743442200 | 357.6713 | 0 | 0.00 | 357.6713 | 357.6713 | 357.6713 | 0 |
| 1743183000 | 357.6713 | 0 | 0.00 | 357.6713 | 357.6713 | 357.6713 | 0 |
| 1743096600 | 357.6713 | 0 | 0.00 | 357.6713 | 357.6713 | 357.6713 | 0 |
| 1743010200 | 357.6713 | -1.47 | -0.41 | 359.6078 | 359.6078 | 357.6713 | 0 |
| 1742923800 | 359.1452 | 0.4 | 0.11 | 357.9823 | 359.1452 | 357.9823 | 0 |
| 1742837400 | 358.7476 | 2.54 | 0.71 | 357.094 | 358.7476 | 357.094 | 2 |
| 1742578200 | 356.2078 | 0.39 | 0.11 | 358.236 | 358.236 | 356.2078 | 0 |
| 1742491800 | 355.8173 | -2.4 | -0.67 | 358.0659 | 358.0659 | 355.8173 | 0 |
| 1742405400 | 358.2168 | 2.67 | 0.75 | 356.9935 | 358.2168 | 356.9935 | 0 |
| 1742319000 | 355.5511 | 1.16 | 0.33 | 355.7961 | 355.7961 | 355.431 | 1 |
| 1742232600 | 354.3927 | 4.99 | 1.43 | 352.04 | 354.3927 | 352.04 | 0 |
| 1741973400 | 349.3987 | 5.37 | 1.56 | 346.2826 | 349.3987 | 346.2826 | 0 |
| 1741887000 | 344.0335 | -1.79 | -0.52 | 344.3187 | 344.3187 | 344.0335 | 0 |
| 1741800600 | 345.8226 | 8.67 | 2.57 | 344.0454 | 345.8226 | 344.0454 | 0 |
| 1741714200 | 337.1513 | -2.89 | -0.85 | 340.2055 | 340.2055 | 337.1513 | 0 |
| 1741627800 | 340.0384 | -4.06 | -1.18 | 343.7522 | 343.7522 | 340.0384 | 18 |
| 1741368600 | 344.1007 | -1.87 | -0.54 | 345.1961 | 345.1961 | 344.0696 | 138 |
| 1741282200 | 345.9755 | -0.25 | -0.07 | 349.3278 | 349.3278 | 345.9755 | 80 |
| 1741195800 | 346.2214 | 4.64 | 1.36 | 346.2214 | 346.2214 | 346.2214 | 0 |
| 1741109400 | 341.5795 | -9.62 | -2.74 | 345.0409 | 345.0409 | 341.5795 | 1 |
| 1741023000 | 351.202 | 9.3 | 2.72 | 348.0597 | 351.202 | 348.0597 | 59 |
| 1740763800 | 341.9046 | -6.25 | -1.79 | 341.6792 | 341.9046 | 341.6792 | 1 |
| 1740677400 | 348.1505 | 1.43 | 0.41 | 348.1505 | 348.1505 | 348.1505 | 0 |
| 1740591000 | 346.722 | -0.08 | -0.02 | 346.722 | 346.722 | 346.722 | 0 |
| 1740504600 | 346.8038 | 3.24 | 0.94 | 346.0294 | 346.8038 | 346.0294 | 20 |
| 1740418200 | 343.5658 | -4.76 | -1.37 | 343.5658 | 343.5658 | 343.5658 | 0 |
| 1740159000 | 348.3269 | 0.34 | 0.10 | 348.3269 | 348.3269 | 348.3269 | 0 |
| 1740072600 | 347.9863 | -3.35 | -0.95 | 347.9863 | 347.9863 | 347.9863 | 0 |
| 1739986200 | 351.3331 | -1.49 | -0.42 | 351.3331 | 351.3331 | 351.3331 | 0 |
| 1739899800 | 352.8205 | 1.06 | 0.30 | 352.8205 | 352.8205 | 352.8205 | 0 |
| 1739813400 | 351.7603 | 1.28 | 0.37 | 351.7603 | 351.7603 | 351.7603 | 0 |
| 1739554200 | 350.4805 | -1.44 | -0.41 | 350.4805 | 350.4805 | 350.4805 | 0 |
| 1739467800 | 351.9168 | 3.87 | 1.11 | 351.9168 | 351.9168 | 351.9168 | 0 |
| 1739381400 | 348.0474 | 0.97 | 0.28 | 348.0474 | 348.0474 | 348.0474 | 0 |
| 1739295000 | 347.0794 | -0.53 | -0.15 | 346.5084 | 347.0794 | 346.5084 | 23 |
| 1739208600 | 347.6055 | 1.27 | 0.37 | 347.5306 | 347.6055 | 347.5306 | 111 |
| 1738949400 | 346.3322 | -3.43 | -0.98 | 348.2503 | 348.2503 | 346.3321 | 541 |
| 1738863000 | 349.7596 | 1.18 | 0.34 | 349.3053 | 349.7596 | 349.3053 | 2 |
| 1738776600 | 348.5802 | 0.67 | 0.19 | 348.5802 | 348.5802 | 348.5802 | 4 |
| 1738690200 | 347.9102 | 0.49 | 0.14 | 347.9102 | 347.9102 | 347.9102 | 0 |
| 1738603800 | 347.4189 | -7.33 | -2.07 | 347.4189 | 347.4189 | 347.4189 | 0 |
| 1738344600 | 354.7496 | 1.37 | 0.39 | 354.7496 | 354.7496 | 354.7496 | 0 |
| 1738258200 | 353.3754 | 0.91 | 0.26 | 353.3754 | 353.3754 | 353.3754 | 0 |
| 1738171800 | 352.4643 | 0.55 | 0.16 | 354.8959 | 354.8959 | 352.1001 | 124 |
| 1738085400 | 351.9109 | 2.72 | 0.78 | 352.33 | 352.33 | 351.9109 | 3 |
| 1737999000 | 349.1955 | -0.32 | -0.09 | 349.1955 | 349.1955 | 349.1955 | 0 |
| 1737739800 | 349.511 | 0.58 | 0.17 | 349.511 | 349.511 | 349.511 | 0 |
| 1737653400 | 348.9323 | 1.79 | 0.51 | 348.4306 | 348.9323 | 348.4306 | 1 |
| 1737567000 | 347.1449 | 2.19 | 0.63 | 347.1449 | 347.1449 | 347.1449 | 0 |
| 1737480600 | 344.9587 | 1.09 | 0.32 | 344.2349 | 344.9587 | 344.2349 | 17 |
| 1737394200 | 343.8659 | 1.24 | 0.36 | 343.8659 | 343.8659 | 343.8659 | 0 |
| 1737135000 | 342.6234 | 2.55 | 0.75 | 340.4739 | 342.6234 | 340.4739 | 12 |
| 1737048600 | 340.0735 | -2.5 | -0.73 | 342.0736 | 342.0736 | 340.0735 | 286 |
| 1736962200 | 342.5777 | 0.82 | 0.24 | 340.2262 | 342.5777 | 340.2262 | 33 |
| 1736875800 | 341.762 | 2.62 | 0.77 | 340.5142 | 341.762 | 340.5142 | 1106 |
| 1736789400 | 339.1446 | -5.44 | -1.58 | 339.1446 | 339.1446 | 339.1446 | 0 |
| 1736530200 | 344.5873 | -2.29 | -0.66 | 344.5873 | 344.5873 | 344.5873 | 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
