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 | 14.57 | 3.26271945539 | 446.56 | 465.83 | 445.41 | 0 | 0 | IX |
| 4 | 8.72 | 1.92745518446 | 452.41 | 465.83 | 431.08 | 0 | 0 | IX |
| 12 | 32.43 | 7.56473058083 | 428.7 | 465.83 | 398.15 | 0 | 0 | IX |
| 26 | -5.39 | -1.15536311412 | 466.52 | 472.88 | 398.15 | 0 | 0 | IX |
| 52 | 16.2 | 3.64102218326 | 444.93 | 518.41 | 398.15 | 0 | 0 | IX |
| 156 | 82.36 | 21.7440663199 | 378.77 | 518.41 | 331.95 | 0 | 0 | IX |
| 260 | 405.4 | 727.435851427 | 55.73 | 518.41 | 55.73 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 461.13 | 3.4 | 0.74 | 457.73 | 464.22 | 455.46 | 0 |
| 1739467800 | 457.73 | -7.45 | -1.60 | 465.18 | 465.2 | 454.18 | 0 |
| 1739381400 | 465.18 | 2.23 | 0.48 | 462.95 | 465.83 | 457.37 | 0 |
| 1739295000 | 462.95 | 6.09 | 1.33 | 456.86 | 464.07 | 456.86 | 0 |
| 1739208600 | 456.86 | 9.25 | 2.07 | 447.61 | 459.27 | 447.61 | 0 |
| 1738949400 | 447.61 | 1.05 | 0.24 | 446.56 | 449 | 445.41 | 0 |
| 1738863000 | 446.56 | 1.75 | 0.39 | 444.81 | 454.19 | 444.79 | 0 |
| 1738776600 | 444.81 | -0.29 | -0.07 | 445.1 | 448.46 | 442.64 | 0 |
| 1738690200 | 445.1 | 3.6 | 0.82 | 441.5 | 445.55 | 435.98 | 0 |
| 1738603800 | 441.5 | -6.75 | -1.51 | 448.25 | 448.25 | 437.29 | 0 |
| 1738344600 | 448.25 | 2.11 | 0.47 | 446.14 | 451.34 | 445.19 | 0 |
| 1738258200 | 446.14 | 9.53 | 2.18 | 436.61 | 447.66 | 435.99 | 0 |
| 1738171800 | 436.61 | 1.01 | 0.23 | 435.6 | 438.97 | 431.08 | 0 |
| 1738085400 | 435.6 | 0.04 | 0.01 | 435.56 | 440.86 | 434.75 | 0 |
| 1737999000 | 435.56 | -5.35 | -1.21 | 440.91 | 441.28 | 435.49 | 0 |
| 1737739800 | 440.91 | -8.95 | -1.99 | 449.86 | 450.19 | 440.27 | 0 |
| 1737653400 | 449.86 | -2.49 | -0.55 | 452.35 | 453.12 | 448.07 | 0 |
| 1737567000 | 452.35 | -0.2 | -0.04 | 452.55 | 455.14 | 449.18 | 0 |
| 1737480600 | 452.55 | -3.99 | -0.87 | 456.54 | 456.84 | 451.55 | 0 |
| 1737394200 | 456.54 | -1.27 | -0.28 | 457.81 | 460.52 | 455.64 | 0 |
| 1737135000 | 457.81 | 5.4 | 1.19 | 452.41 | 461.05 | 452.37 | 0 |
| 1737048600 | 452.41 | 2.73 | 0.61 | 449.68 | 456.32 | 449.68 | 0 |
| 1736962200 | 449.68 | 2.04 | 0.46 | 447.64 | 451.08 | 446.89 | 0 |
| 1736875800 | 447.64 | -1.98 | -0.44 | 449.62 | 449.62 | 442.07 | 0 |
| 1736789400 | 449.62 | 6.4 | 1.44 | 449.42 | 450.63 | 445.23 | 0 |
| 1736530200 | 443.22 | 2.04 | 0.46 | 441.18 | 452.01 | 439.37 | 0 |
| 1736443800 | 441.18 | 4.71 | 1.08 | 436.47 | 444 | 435.99 | 0 |
| 1736357400 | 436.47 | -5.03 | -1.14 | 441.5 | 442.76 | 432.78 | 0 |
| 1736271000 | 441.5 | 6.97 | 1.60 | 434.53 | 442.42 | 433.65 | 0 |
| 1736184600 | 434.53 | 3.11 | 0.72 | 431.42 | 435.88 | 430.28 | 0 |
| 1735925400 | 431.42 | 6.15 | 1.45 | 425.27 | 433.35 | 425.27 | 0 |
| 1735839000 | 425.27 | 9.25 | 2.22 | 416.02 | 426.29 | 416.02 | 0 |
| 1735666200 | 416.02 | 6 | 1.46 | 410.02 | 416.92 | 410.02 | 0 |
| 1735579800 | 410.02 | 0.66 | 0.16 | 409.36 | 410.98 | 407.2 | 0 |
| 1735320600 | 409.36 | 2.63 | 0.65 | 406.73 | 410.79 | 406.31 | 0 |
| 1735061400 | 406.73 | 2.64 | 0.65 | 404.09 | 408.22 | 404.09 | 0 |
| 1734975000 | 404.09 | 2.22 | 0.55 | 401.87 | 404.15 | 400.62 | 0 |
| 1734715800 | 401.87 | -1.29 | -0.32 | 403.16 | 403.29 | 398.15 | 0 |
| 1734629400 | 403.16 | -2.92 | -0.72 | 406.08 | 407.12 | 402.9 | 0 |
| 1734543000 | 406.08 | 1.69 | 0.42 | 404.39 | 409.47 | 404.38 | 0 |
| 1734456600 | 404.39 | -6.97 | -1.69 | 411.36 | 411.36 | 402.94 | 0 |
| 1734370200 | 411.36 | -8.08 | -1.93 | 419.44 | 419.63 | 411.03 | 0 |
| 1734111000 | 419.44 | -1.05 | -0.25 | 420.49 | 422.32 | 417.83 | 0 |
| 1734024600 | 420.49 | 2.39 | 0.57 | 418.1 | 423.39 | 418.1 | 0 |
| 1733938200 | 418.1 | -3.89 | -0.92 | 421.99 | 421.99 | 416.33 | 0 |
| 1733851800 | 421.99 | -1.15 | -0.27 | 423.14 | 423.14 | 420.71 | 0 |
| 1733765400 | 423.14 | 11.96 | 2.91 | 411.18 | 425.88 | 411.18 | 0 |
| 1733506200 | 411.18 | -2.52 | -0.61 | 413.7 | 417.23 | 409.35 | 0 |
| 1733419800 | 413.7 | -5.97 | -1.42 | 419.67 | 419.67 | 413.2 | 0 |
| 1733333400 | 419.67 | -3.96 | -0.93 | 423.63 | 426.64 | 419.29 | 0 |
| 1733247000 | 423.63 | 7.18 | 1.72 | 416.45 | 425.98 | 416.45 | 0 |
| 1733160600 | 416.45 | -3.22 | -0.77 | 419.67 | 419.85 | 413.95 | 0 |
| 1732901400 | 419.67 | -0.19 | -0.05 | 419.86 | 420.98 | 417.77 | 0 |
| 1732815000 | 419.86 | -0.63 | -0.15 | 420.49 | 420.67 | 418.23 | 0 |
| 1732728600 | 420.49 | -1.65 | -0.39 | 422.14 | 422.42 | 418.4 | 0 |
| 1732642200 | 422.14 | -3.76 | -0.88 | 425.9 | 426.13 | 421.71 | 0 |
| 1732555800 | 425.9 | -4.74 | -1.10 | 430.64 | 432.95 | 425.53 | 0 |
| 1732296600 | 430.64 | 1.94 | 0.45 | 428.7 | 432.84 | 428.33 | 0 |
| 1732210200 | 428.7 | 7.67 | 1.82 | 421.03 | 429.46 | 421.02 | 0 |
| 1732123800 | 421.03 | -2.83 | -0.67 | 423.86 | 424.46 | 420.38 | 0 |
| 1732037400 | 423.86 | -3.18 | -0.74 | 427.04 | 429.35 | 422.44 | 0 |
| 1731951000 | 427.04 | 4.7 | 1.11 | 422.34 | 428.87 | 420.71 | 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
