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 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 364.62 | -4.85 | -1.31 | 367.32 | 367.32 | 363.46 | 385 |
| 1742491800 | 369.47 | -2.03 | -0.55 | 372.1 | 372.1 | 365.99 | 1143 |
| 1742405400 | 371.5 | -0.93 | -0.25 | 371.91 | 372.09 | 369.81 | 1497 |
| 1742319000 | 372.43 | 4.54 | 1.23 | 369.2 | 373.1 | 369.2 | 184 |
| 1742232600 | 367.89 | 4.47 | 1.23 | 364.1 | 368.49 | 364.1 | 394 |
| 1741973400 | 363.42 | 4.57 | 1.27 | 357.21 | 363.82 | 357.21 | 463 |
| 1741887000 | 358.85 | -2.2 | -0.61 | 359.96 | 360.52 | 357.73 | 636 |
| 1741800600 | 361.05 | 2.56 | 0.71 | 360.76 | 362.2 | 359.3 | 288 |
| 1741714200 | 358.49 | -3.44 | -0.95 | 362.65 | 364.12 | 357.82 | 795 |
| 1741627800 | 361.93 | -4.1 | -1.12 | 368.74 | 368.74 | 361.11 | 951 |
| 1741368600 | 366.03 | -1.42 | -0.39 | 366.46 | 366.53 | 363.14 | 761 |
| 1741282200 | 367.45 | 4.69 | 1.29 | 367.05 | 369 | 364.01 | 1975 |
| 1741195800 | 362.76 | 9.23 | 2.61 | 359.16 | 364.35 | 359.16 | 2007 |
| 1741109400 | 353.53 | -8.51 | -2.35 | 358.94 | 359.73 | 352.4 | 731 |
| 1741023000 | 362.04 | 3.76 | 1.05 | 359.46 | 363.62 | 358.3 | 529 |
| 1740763800 | 358.28 | -1.87 | -0.52 | 357.98 | 358.32 | 356.81 | 1307 |
| 1740677400 | 360.15 | -1.98 | -0.55 | 362.03 | 362.03 | 359.54 | 1552 |
| 1740591000 | 362.13 | 3.13 | 0.87 | 360.88 | 362.62 | 360.18 | 153 |
| 1740504600 | 359 | -0.38 | -0.11 | 357.33 | 360.54 | 357.33 | 289 |
| 1740418200 | 359.38 | 2.71 | 0.76 | 359.45 | 360.85 | 357.49 | 1442 |
| 1740159000 | 356.67 | 1.9 | 0.54 | 356.57 | 358.21 | 355.79 | 316 |
| 1740072600 | 354.77 | 0.72 | 0.20 | 354.79 | 356.9 | 354 | 136 |
| 1739986200 | 354.05 | -4.4 | -1.23 | 358.84 | 360 | 354.05 | 1980 |
| 1739899800 | 358.45 | 0.8 | 0.22 | 358.44 | 359.57 | 356.51 | 455 |
| 1739813400 | 357.65 | 0.99 | 0.28 | 356.56 | 358 | 356.52 | 198 |
| 1739554200 | 356.66 | 0.86 | 0.24 | 355.8 | 357.75 | 355.8 | 462 |
| 1739467800 | 355.8 | 3.13 | 0.89 | 355 | 356.76 | 353.55 | 1461 |
| 1739381400 | 352.67 | 0.41 | 0.12 | 353.37 | 353.98 | 351.88 | 236 |
| 1739295000 | 352.26 | 1.49 | 0.42 | 350.8 | 352.26 | 350.8 | 170 |
| 1739208600 | 350.77 | 1.67 | 0.48 | 349.5 | 351.18 | 349.5 | 401 |
| 1738949400 | 349.1 | -1.77 | -0.50 | 352.71 | 352.92 | 349.1 | 225 |
| 1738863000 | 350.87 | 2.35 | 0.67 | 348.71 | 352.02 | 348.71 | 1286 |
| 1738776600 | 348.52 | 0.34 | 0.10 | 346.5 | 348.52 | 346 | 402 |
| 1738690200 | 348.18 | 1.43 | 0.41 | 347.74 | 348.18 | 344.34 | 664 |
| 1738603800 | 346.75 | -3.75 | -1.07 | 343.64 | 346.75 | 343.64 | 424 |
| 1738344600 | 350.5 | 1.5 | 0.43 | 350 | 351 | 349.49 | 820 |
| 1738258200 | 349 | 2.26 | 0.65 | 347.91 | 349.91 | 347.91 | 310 |
| 1738171800 | 346.74 | 0.81 | 0.23 | 348.5 | 348.5 | 346.5 | 840 |
| 1738085400 | 345.93 | 1.26 | 0.37 | 346.19 | 347.74 | 345.13 | 270 |
| 1737999000 | 344.67 | -0.85 | -0.25 | 342.54 | 345.92 | 342.54 | 677 |
| 1737739800 | 345.52 | -0.47 | -0.14 | 346 | 348.49 | 345.06 | 919 |
| 1737653400 | 345.99 | 0.92 | 0.27 | 345.75 | 345.99 | 345.05 | 216 |
| 1737567000 | 345.07 | -0.93 | -0.27 | 345.73 | 346.81 | 345.07 | 103 |
| 1737480600 | 346 | 0.31 | 0.09 | 344.19 | 346 | 343.31 | 340 |
| 1737394200 | 345.69 | 1.13 | 0.33 | 344.55 | 345.8 | 343.84 | 267 |
| 1737135000 | 344.56 | 4.69 | 1.38 | 342.48 | 344.56 | 342.48 | 117 |
| 1737048600 | 339.87 | 0.17 | 0.05 | 341.01 | 341.04 | 339.54 | 427 |
| 1736962200 | 339.7 | 6.05 | 1.81 | 335.86 | 339.7 | 335.86 | 357 |
| 1736875800 | 333.64999 | -1.17 | -0.35 | 336.7 | 336.7 | 333.64999 | 157 |
| 1736789400 | 334.82 | -3.2 | -0.95 | 337.1 | 337.1 | 333.69 | 4551 |
| 1736530200 | 338.02 | -2.41 | -0.71 | 340.34 | 340.43 | 338 | 97 |
| 1736443800 | 340.43 | 0.34 | 0.10 | 338.97 | 340.96 | 338.97 | 2505 |
| 1736357400 | 340.09 | -2.07 | -0.60 | 342.4 | 342.4 | 338.47 | 554 |
| 1736271000 | 342.16 | 0.55 | 0.16 | 342.58 | 343.14 | 341.53 | 186 |
| 1736184600 | 341.61 | 3.19 | 0.94 | 339.92 | 343.1 | 339.38 | 1718 |
| 1735925400 | 338.42 | -2.43 | -0.71 | 339.42 | 339.76 | 338.42 | 418 |
| 1735839000 | 340.85 | 1.7 | 0.50 | 340.46 | 340.85 | 337.22 | 2045 |
| 1735666200 | 339.15 | 4.2 | 1.25 | 338.31 | 339.15 | 335.77 | 510 |
| 1735579800 | 334.95 | -2.89 | -0.86 | 335.31 | 336.68 | 334.95 | 191 |
| 1735320600 | 337.84 | 3.53 | 1.06 | 335.19 | 337.84 | 335.07 | 1103 |
| 1735061400 | 334.31 | 1.37 | 0.41 | 335 | 337.71 | 333.69 | 281 |
| 1734975000 | 332.94 | 0.35 | 0.11 | 332.98 | 333.77999 | 331.17 | 1586 |
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
