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 | 20.62 | 3.03360207144 | 679.72 | 700.76 | 676.12 | 0 | 0 | IX |
| 4 | 38.05 | 5.74521735192 | 662.29 | 700.76 | 651.59 | 0 | 0 | IX |
| 12 | 58.24 | 9.07023828064 | 642.1 | 700.76 | 636.79 | 0 | 0 | IX |
| 26 | 89.84 | 14.7158067158 | 610.5 | 700.76 | 572.22 | 0 | 0 | IX |
| 52 | 123.6 | 21.4308007074 | 576.74 | 700.76 | 562.35 | 0 | 0 | IX |
| 156 | 152.21 | 27.7689599183 | 548.13 | 700.76 | 429.9 | 0 | 0 | IX |
| 260 | 559.81 | 398.356222871 | 140.53 | 700.76 | 140.53 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 697.26 | 10.01 | 1.46 | 688.02 | 699.23 | 688.02 | 0 |
| 1737739800 | 687.25 | -3.35 | -0.49 | 690.28 | 691.73 | 686.21 | 0 |
| 1737653400 | 690.6 | 3.68 | 0.54 | 687.34 | 690.75 | 685.53 | 0 |
| 1737567000 | 686.92 | 8.37 | 1.23 | 678.65 | 691.33 | 678.65 | 0 |
| 1737480600 | 678.55 | -0.7 | -0.10 | 679.72 | 682.1 | 676.12 | 0 |
| 1737394200 | 679.25 | -3.39 | -0.50 | 682.69 | 683.85 | 678.47 | 0 |
| 1737135000 | 682.64 | 5.48 | 0.81 | 677.24 | 685.01 | 677.24 | 0 |
| 1737048600 | 677.16 | 5.06 | 0.75 | 672.04 | 677.52 | 671.57 | 0 |
| 1736962200 | 672.1 | 12.49 | 1.89 | 660.16 | 672.82 | 660.16 | 0 |
| 1736875800 | 659.61 | 3.52 | 0.54 | 655.94 | 660.03 | 655.94 | 0 |
| 1736789400 | 656.09 | -3.79 | -0.57 | 655.55999 | 658.6 | 651.59 | 0 |
| 1736530200 | 659.88 | -10.47 | -1.56 | 670.35 | 670.35 | 659.02 | 0 |
| 1736443800 | 670.35 | -4.24 | -0.63 | 674.59 | 674.59 | 665.74 | 0 |
| 1736357400 | 674.59 | -2.42 | -0.36 | 677.01 | 679.59 | 669.78 | 0 |
| 1736271000 | 677.01 | 4.57 | 0.68 | 672.44 | 677.82 | 663.73 | 0 |
| 1736184600 | 672.44 | 3.47 | 0.52 | 668.97 | 672.44 | 664.96 | 0 |
| 1735925400 | 668.97 | 1.27 | 0.19 | 667.7 | 671.95 | 667.7 | 0 |
| 1735839000 | 667.7 | 3.44 | 0.52 | 664.26 | 668.13 | 663.37 | 0 |
| 1735666200 | 664.26 | 1.97 | 0.30 | 662.29 | 664.48 | 662.08 | 0 |
| 1735579800 | 662.29 | -1.4 | -0.21 | 663.69 | 664.54999 | 660.30999 | 0 |
| 1735320600 | 663.69 | 1.87 | 0.28 | 661.82 | 663.69 | 656.42999 | 0 |
| 1735061400 | 661.82 | 0 | 0.00 | 661.82 | 662.75 | 661.75 | 0 |
| 1734975000 | 661.82 | 2.44 | 0.37 | 659.38 | 663.02 | 658.34 | 0 |
| 1734715800 | 659.38 | -4.41 | -0.66 | 663.79 | 663.79 | 651.94 | 0 |
| 1734629400 | 663.79 | -4.1 | -0.61 | 667.89 | 668.27 | 660.07 | 0 |
| 1734543000 | 667.89 | -3.76 | -0.56 | 671.65 | 672.52 | 666.95 | 0 |
| 1734456600 | 671.65 | -4.3 | -0.64 | 675.95 | 676.35 | 670.77 | 0 |
| 1734370200 | 675.95 | -3.43 | -0.50 | 679.38 | 679.53 | 675.95 | 0 |
| 1734111000 | 679.38 | 8.83 | 1.32 | 670.54999 | 680.77 | 669.66999 | 0 |
| 1734024600 | 670.54999 | -5.29 | -0.78 | 675.84 | 676.73 | 670.52 | 0 |
| 1733938200 | 675.84 | 2.48 | 0.37 | 673.36 | 677.57 | 672.43 | 0 |
| 1733851800 | 673.36 | -4.88 | -0.72 | 678.24 | 678.43 | 672.42 | 0 |
| 1733765400 | 678.24 | -4.3 | -0.63 | 682.54 | 684.06 | 678.03 | 0 |
| 1733506200 | 682.54 | -2.94 | -0.43 | 685.48 | 686.95 | 681.78 | 0 |
| 1733419800 | 685.48 | 8.47 | 1.25 | 677.01 | 685.74 | 677.01 | 0 |
| 1733333400 | 677.01 | 4.65 | 0.69 | 672.36 | 677.36 | 672.21 | 0 |
| 1733247000 | 672.36 | -2.89 | -0.43 | 675.25 | 676.61 | 671.65 | 0 |
| 1733160600 | 675.25 | 7.27 | 1.09 | 667.98 | 677.74 | 665.80999 | 0 |
| 1732901400 | 667.98 | 4.16 | 0.63 | 663.82 | 668.2 | 661.11 | 0 |
| 1732815000 | 663.82 | 3.21 | 0.49 | 660.61 | 664.92999 | 660.55999 | 0 |
| 1732728600 | 660.61 | -5.28 | -0.79 | 665.89 | 666.34 | 656.37 | 0 |
| 1732642200 | 665.89 | -2.58 | -0.39 | 668.47 | 669.34 | 665.22 | 0 |
| 1732555800 | 668.47 | 2.4 | 0.36 | 666.07 | 669.54 | 663.23 | 0 |
| 1732296600 | 666.07 | 2.91 | 0.44 | 663.16 | 666.88 | 659.80999 | 0 |
| 1732210200 | 663.16 | 9.72 | 1.49 | 653.44 | 664.38 | 653.38 | 0 |
| 1732123800 | 653.44 | 0.96 | 0.15 | 652.48 | 657.33 | 652.34 | 0 |
| 1732037400 | 652.48 | -4.06 | -0.62 | 656.54 | 659.16999 | 647.14 | 0 |
| 1731951000 | 656.54 | 2.92 | 0.45 | 653.62 | 656.54 | 651.98 | 0 |
| 1731691800 | 653.62 | 6.29 | 0.97 | 647.33 | 654.98 | 646.76 | 0 |
| 1731605400 | 647.33 | 5.36 | 0.83 | 641.97 | 648.63 | 638.45 | 0 |
| 1731519000 | 641.97 | 2.85 | 0.45 | 639.12 | 644.08 | 636.79 | 0 |
| 1731432600 | 639.12 | -13.77 | -2.11 | 652.89 | 652.89 | 638.47 | 0 |
| 1731346200 | 652.89 | 8.43 | 1.31 | 644.46 | 655.48 | 644.46 | 0 |
| 1731087000 | 644.46 | -4.37 | -0.67 | 648.83 | 650.03 | 643.25 | 0 |
| 1731000600 | 648.83 | 1.62 | 0.25 | 647.21 | 656.12 | 646.21 | 0 |
| 1730914200 | 647.21 | 0.72 | 0.11 | 646.49 | 661.66999 | 645.62 | 0 |
| 1730827800 | 646.49 | 4.39 | 0.68 | 642.1 | 647.09 | 641.83 | 0 |
| 1730741400 | 642.1 | -2.99 | -0.46 | 645.09 | 645.29 | 642.1 | 0 |
| 1730482200 | 645.09 | 3.34 | 0.52 | 641.75 | 647.77 | 640.95 | 0 |
| 1730395800 | 641.75 | -6.01 | -0.93 | 647.76 | 648.01 | 637.69 | 0 |
| 1730309400 | 647.76 | -5.47 | -0.84 | 653.23 | 653.23 | 646.95 | 0 |
| 1730223000 | 653.23 | -2.89 | -0.44 | 656.12 | 661.29 | 653.01 | 0 |
| 1730136600 | 656.12 | 6.36 | 0.98 | 649.76 | 657.09 | 649.47 | 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
