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 | -9.79 | -1.15424973767 | 848.17 | 858.45 | 838.38 | 0 | 0 | IX |
| 4 | 10.58 | 1.27808649432 | 827.8 | 870.9 | 820.78 | 0 | 0 | IX |
| 12 | 78.62 | 10.348004633 | 759.76 | 870.9 | 750.97 | 0 | 0 | IX |
| 26 | -10.56 | -1.24390416284 | 848.94 | 870.9 | 723.89 | 0 | 0 | IX |
| 52 | 60.81 | 7.82051776689 | 777.57 | 934.39 | 723.89 | 0 | 0 | IX |
| 156 | 88.73 | 11.8361902221 | 749.65 | 934.39 | 693.82 | 0 | 0 | IX |
| 260 | 723.83 | 631.890004365 | 114.55 | 934.39 | 114.55 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 848 | 1.62 | 0.19 | 846.38 | 852.62 | 844.09 | 0 |
| 1742405400 | 846.38 | -5.65 | -0.66 | 852.03 | 852.91 | 844.34 | 0 |
| 1742319000 | 852.03 | -3.02 | -0.35 | 855.05 | 858.21 | 850.38 | 0 |
| 1742232600 | 855.05 | 1.1 | 0.13 | 853.95 | 858.45 | 846.33 | 0 |
| 1741973400 | 853.95 | 5.78 | 0.68 | 848.17 | 855.65 | 845.82 | 0 |
| 1741887000 | 848.17 | 10.68 | 1.28 | 837.49 | 848.97 | 836.02 | 0 |
| 1741800600 | 837.49 | 1.09 | 0.13 | 836.4 | 843.65 | 831.48 | 0 |
| 1741714200 | 836.4 | -21.55 | -2.51 | 857.95 | 858.27 | 834.78 | 0 |
| 1741627800 | 857.95 | -7.64 | -0.88 | 865.59 | 865.59 | 846.47 | 0 |
| 1741368600 | 865.59 | 6.5 | 0.76 | 859.09 | 865.8 | 852.32 | 0 |
| 1741282200 | 859.09 | -1.29 | -0.15 | 860.38 | 861.17 | 851.7 | 0 |
| 1741195800 | 860.38 | -6.04 | -0.70 | 866.42 | 866.52 | 852.27 | 0 |
| 1741109400 | 866.42 | 10.78 | 1.26 | 855.64 | 870.9 | 855.52 | 0 |
| 1741023000 | 855.64 | 2.44 | 0.29 | 853.2 | 860.19 | 851.64 | 0 |
| 1740763800 | 853.2 | 2.54 | 0.30 | 850.66 | 859.19 | 845.77 | 0 |
| 1740677400 | 850.66 | 2.06 | 0.24 | 848.6 | 852.26 | 841.77 | 0 |
| 1740591000 | 848.6 | -3.09 | -0.36 | 851.69 | 865.64 | 848.6 | 0 |
| 1740504600 | 851.69 | 11.87 | 1.41 | 839.82 | 854.47 | 839.7 | 0 |
| 1740418200 | 839.82 | 7.23 | 0.87 | 832.59 | 843.19 | 832.59 | 0 |
| 1740159000 | 832.59 | 4.79 | 0.58 | 827.8 | 834.56 | 820.78 | 0 |
| 1740072600 | 827.8 | -5.35 | -0.64 | 833.15 | 833.17 | 818.37 | 0 |
| 1739986200 | 833.15 | -4.85 | -0.58 | 838 | 839.45 | 832.51 | 0 |
| 1739899800 | 838 | 5.27 | 0.63 | 832.73 | 841.52 | 831.05 | 0 |
| 1739813400 | 832.73 | 0.97 | 0.12 | 831.76 | 833.86 | 827.08 | 0 |
| 1739554200 | 831.76 | -14.4 | -1.70 | 846.16 | 846.16 | 829.82 | 0 |
| 1739467800 | 846.16 | 7.78 | 0.93 | 838.38 | 849.92 | 838.38 | 0 |
| 1739381400 | 838.38 | 8.45 | 1.02 | 829.93 | 838.66 | 827 | 0 |
| 1739295000 | 829.93 | -5.8 | -0.69 | 835.73 | 836 | 827.45 | 0 |
| 1739208600 | 835.73 | 10.06 | 1.22 | 825.67 | 840.15 | 822.77 | 0 |
| 1738949400 | 825.67 | -12.86 | -1.53 | 838.53 | 838.53 | 820.91 | 0 |
| 1738863000 | 838.53 | 27.79 | 3.43 | 810.74 | 850.26 | 810.7 | 0 |
| 1738776600 | 810.74 | 17.82 | 2.25 | 792.92 | 810.85 | 792.92 | 0 |
| 1738690200 | 792.92 | -13.81 | -1.71 | 806.73 | 808.47 | 788.01 | 0 |
| 1738603800 | 806.73 | -4.08 | -0.50 | 810.81 | 810.86 | 802.79 | 0 |
| 1738344600 | 810.81 | 1.48 | 0.18 | 809.33 | 815.21 | 808.46 | 0 |
| 1738258200 | 809.33 | 4.81 | 0.60 | 804.52 | 810.05 | 798.49 | 0 |
| 1738171800 | 804.52 | 3.4 | 0.42 | 801.12 | 808.1 | 797.09 | 0 |
| 1738085400 | 801.12 | -0.64 | -0.08 | 801.76 | 809.77 | 800.46 | 0 |
| 1737999000 | 801.76 | 12.68 | 1.61 | 789.08 | 803.35 | 789.08 | 0 |
| 1737739800 | 789.08 | -1.82 | -0.23 | 790.9 | 795.27 | 787.87 | 0 |
| 1737653400 | 790.9 | 1.44 | 0.18 | 789.46 | 795.49 | 789.04 | 0 |
| 1737567000 | 789.46 | -0.13 | -0.02 | 789.59 | 792.95 | 784.04 | 0 |
| 1737480600 | 789.59 | 10.81 | 1.39 | 778.78 | 789.72 | 777.53 | 0 |
| 1737394200 | 778.78 | -6.77 | -0.86 | 785.55 | 788.61 | 778.78 | 0 |
| 1737135000 | 785.55 | 6.36 | 0.82 | 779.19 | 794.7 | 779.19 | 0 |
| 1737048600 | 779.19 | 12.48 | 1.63 | 766.71 | 779.2 | 766.69 | 0 |
| 1736962200 | 766.71 | 7.01 | 0.92 | 759.7 | 766.71 | 759.33 | 0 |
| 1736875800 | 759.7 | -13.36 | -1.73 | 773.06 | 773.63 | 758.12 | 0 |
| 1736789400 | 773.06 | -9.88 | -1.26 | 777.84 | 780.37 | 772.2 | 0 |
| 1736530200 | 782.94 | -3.58 | -0.46 | 786.52 | 786.62 | 779.18 | 0 |
| 1736443800 | 786.52 | 10.33 | 1.33 | 776.19 | 786.88 | 776.04 | 0 |
| 1736357400 | 776.19 | 5.14 | 0.67 | 771.05 | 776.34 | 766.63 | 0 |
| 1736271000 | 771.05 | -1.13 | -0.15 | 772.18 | 773.96 | 761.63 | 0 |
| 1736184600 | 772.18 | 6.61 | 0.86 | 765.57 | 772.74 | 762.37 | 0 |
| 1735925400 | 765.57 | -4.8 | -0.62 | 770.37 | 774.45 | 765.42 | 0 |
| 1735839000 | 770.37 | 9.41 | 1.24 | 760.96 | 771.64 | 757.56 | 0 |
| 1735666200 | 760.96 | 5.37 | 0.71 | 755.59 | 761.04 | 750.97 | 0 |
| 1735579800 | 755.59 | -4.41 | -0.58 | 760 | 760.62 | 752.82 | 0 |
| 1735320600 | 760 | 0.24 | 0.03 | 759.76 | 760.27 | 754.99 | 0 |
| 1735061400 | 759.76 | 2.16 | 0.29 | 757.6 | 762.9 | 757.6 | 0 |
| 1734975000 | 757.6 | 8.82 | 1.18 | 748.78 | 760.66 | 748.78 | 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
