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 | -18.18 | -2.50755161998 | 725.01 | 727.12 | 699.49 | 0 | 0 | IX |
| 4 | -30.01 | -4.07279735085 | 736.84 | 762.59 | 699.49 | 0 | 0 | IX |
| 12 | -71.33 | -9.1664953223 | 778.16 | 786.46 | 699.49 | 0 | 0 | IX |
| 26 | -3.02 | -0.425441994788 | 709.85 | 799.58 | 695.42 | 0 | 0 | IX |
| 52 | -47.3 | -6.27212814767 | 754.13 | 799.58 | 622.68 | 0 | 0 | IX |
| 156 | -11.64 | -1.62010939914 | 718.47 | 830.92 | 581.21 | 0 | 0 | IX |
| 260 | 611.99 | 645.286798819 | 94.84 | 830.92 | 94.84 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 706.83 | 0.59 | 0.08 | 706.24 | 708.12 | 699.49 | 0 |
| 1734629400 | 706.24 | -2.55 | -0.36 | 708.79 | 709.23 | 702.91 | 0 |
| 1734543000 | 708.79 | -5.64 | -0.79 | 714.43 | 716.57 | 706.94 | 0 |
| 1734456600 | 714.43 | -2.4 | -0.33 | 716.83 | 718.33 | 710.02 | 0 |
| 1734370200 | 716.83 | -9.62 | -1.32 | 726.45 | 726.45 | 715.06 | 0 |
| 1734111000 | 726.45 | 1.44 | 0.20 | 725.01 | 727.12 | 722.66 | 0 |
| 1734024600 | 725.01 | 4.39 | 0.61 | 720.62 | 727.83 | 718.43 | 0 |
| 1733938200 | 720.62 | -8.46 | -1.16 | 729.08 | 729.75 | 719.07 | 0 |
| 1733851800 | 729.08 | -9.5 | -1.29 | 738.58 | 738.58 | 726.75 | 0 |
| 1733765400 | 738.58 | 2.75 | 0.37 | 735.83 | 740.08 | 733.96 | 0 |
| 1733506200 | 735.83 | -12 | -1.60 | 747.83 | 748.21 | 735.13 | 0 |
| 1733419800 | 747.83 | 1.2 | 0.16 | 746.63 | 748.96 | 745.05 | 0 |
| 1733333400 | 746.63 | -8.41 | -1.11 | 755.04 | 755.04 | 744.34 | 0 |
| 1733247000 | 755.04 | -3.18 | -0.42 | 758.22 | 760.14 | 755.04 | 0 |
| 1733160600 | 758.22 | 1.03 | 0.14 | 757.19 | 761.18 | 753.61 | 0 |
| 1732901400 | 757.19 | -3.94 | -0.52 | 761.13 | 762.59 | 755.8 | 0 |
| 1732815000 | 761.13 | 7.46 | 0.99 | 753.67 | 761.85 | 751.57 | 0 |
| 1732728600 | 753.67 | 4.74 | 0.63 | 748.93 | 753.67 | 745.25 | 0 |
| 1732642200 | 748.93 | -3.54 | -0.47 | 752.47 | 753.6 | 748.45 | 0 |
| 1732555800 | 752.47 | -1.57 | -0.21 | 754.04 | 756.58 | 748.68 | 0 |
| 1732296600 | 754.04 | 17.2 | 2.33 | 736.84 | 758.76 | 736.72 | 0 |
| 1732210200 | 736.84 | -3.37 | -0.46 | 740.21 | 741.53 | 731.58 | 0 |
| 1732123800 | 740.21 | -3.3 | -0.44 | 743.51 | 749.92 | 738.74 | 0 |
| 1732037400 | 743.51 | 4.38 | 0.59 | 739.13 | 747.94 | 739.13 | 0 |
| 1731951000 | 739.13 | 0.45 | 0.06 | 738.68 | 743.58 | 732.78 | 0 |
| 1731691800 | 738.68 | 1.31 | 0.18 | 737.37 | 744.31 | 735.78 | 0 |
| 1731605400 | 737.37 | 12.93 | 1.78 | 724.44 | 737.37 | 722.91 | 0 |
| 1731519000 | 724.44 | -7.27 | -0.99 | 731.71 | 733.16 | 724.44 | 0 |
| 1731432600 | 731.71 | -9.64 | -1.30 | 741.35 | 741.35 | 731.71 | 0 |
| 1731346200 | 741.35 | 9.43 | 1.29 | 731.92 | 743.71 | 731.92 | 0 |
| 1731087000 | 731.92 | -1.23 | -0.17 | 733.15 | 737.09 | 730.66 | 0 |
| 1731000600 | 733.15 | -0.51 | -0.07 | 733.66 | 742.29 | 730.8 | 0 |
| 1730914200 | 733.66 | -8.5 | -1.15 | 742.16 | 742.66 | 728.68 | 0 |
| 1730827800 | 742.16 | 5.77 | 0.78 | 736.39 | 747.45 | 736.39 | 0 |
| 1730741400 | 736.39 | -4.45 | -0.60 | 740.84 | 747.16 | 736.39 | 0 |
| 1730482200 | 740.84 | 7.24 | 0.99 | 733.6 | 743.31 | 731.97 | 0 |
| 1730395800 | 733.6 | -12.36 | -1.66 | 745.96 | 745.96 | 727.98 | 0 |
| 1730309400 | 745.96 | -2.01 | -0.27 | 747.97 | 758.66 | 744.1 | 0 |
| 1730223000 | 747.97 | -9.34 | -1.23 | 757.31 | 759.8 | 746.65 | 0 |
| 1730136600 | 757.31 | 2.58 | 0.34 | 754.73 | 762.12 | 753.9 | 0 |
| 1729873800 | 754.73 | -4.73 | -0.62 | 759.46 | 759.46 | 751.37 | 0 |
| 1729787400 | 759.46 | -7.59 | -0.99 | 767.05 | 770.02 | 759.17 | 0 |
| 1729701000 | 767.05 | 1.14 | 0.15 | 765.91 | 769.81 | 764.36 | 0 |
| 1729614600 | 765.91 | -8.18 | -1.06 | 774.09 | 774.14 | 757.42 | 0 |
| 1729528200 | 774.09 | -5.48 | -0.70 | 779.57 | 781.16 | 771.15 | 0 |
| 1729269000 | 779.57 | -0.14 | -0.02 | 779.71 | 781.53 | 773.06 | 0 |
| 1729182600 | 779.71 | -4.29 | -0.55 | 784 | 786.35 | 778.05 | 0 |
| 1729096200 | 784 | 14.49 | 1.88 | 769.51 | 786.46 | 769.51 | 0 |
| 1729009800 | 769.51 | 6.86 | 0.90 | 762.65 | 774.98 | 762.54 | 0 |
| 1728923400 | 762.65 | 12.13 | 1.62 | 750.52 | 762.91 | 750.49 | 0 |
| 1728664200 | 750.52 | 2.73 | 0.37 | 747.79 | 752.06 | 742.06 | 0 |
| 1728577800 | 747.79 | 1.27 | 0.17 | 746.52 | 751.72 | 742.71 | 0 |
| 1728491400 | 746.52 | 3.25 | 0.44 | 743.27 | 752.52 | 742.78 | 0 |
| 1728405000 | 743.27 | -1.45 | -0.19 | 744.72 | 746.32 | 740.36 | 0 |
| 1728318600 | 744.72 | -5.52 | -0.74 | 750.24 | 752.8 | 743.17 | 0 |
| 1728059400 | 750.24 | -11.15 | -1.46 | 761.39 | 761.39 | 743.57 | 0 |
| 1727973000 | 761.39 | -5.09 | -0.66 | 766.48 | 769.73 | 759.55 | 0 |
| 1727886600 | 766.48 | -14.74 | -1.89 | 781.22 | 781.83 | 764.12 | 0 |
| 1727800200 | 781.22 | 11.3 | 1.47 | 769.92 | 781.44 | 769.8 | 0 |
| 1727713800 | 769.92 | -5.56 | -0.72 | 775.48 | 775.51 | 767.97 | 0 |
| 1727454600 | 775.48 | -2.68 | -0.34 | 778.16 | 781.73 | 775.48 | 0 |
| 1727368200 | 778.16 | -2.02 | -0.26 | 780.18 | 787.06 | 775.36 | 0 |
| 1727281800 | 780.18 | -1.63 | -0.21 | 781.81 | 781.81 | 774.35 | 0 |
| 1727195400 | 781.81 | -0.74 | -0.09 | 782.55 | 782.79 | 771.61 | 0 |
| 1727109000 | 782.55 | 5.97 | 0.77 | 776.58 | 785.14 | 775.95 | 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
