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 | -1.72 | -0.369225485145 | 465.84 | 465.84 | 444.98 | 0 | 0 | IX |
| 4 | 21.79 | 4.92618633147 | 442.33 | 465.84 | 431.98 | 0 | 0 | IX |
| 12 | 70.01 | 17.7640760194 | 394.11 | 465.84 | 384.99 | 0 | 0 | IX |
| 26 | 93.03 | 25.0693901749 | 371.09 | 465.84 | 367.79 | 0 | 0 | IX |
| 52 | 122 | 35.6600023384 | 342.12 | 465.84 | 338.69 | 0 | 0 | IX |
| 156 | 158.26 | 51.7426273458 | 305.86 | 465.84 | 257.39 | 0 | 0 | IX |
| 260 | 277.33 | 148.471545586 | 186.79 | 465.84 | 153.08 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 464.12 | 12.22 | 2.70 | 451.9 | 465.33 | 451.9 | 0 |
| 1741887000 | 451.9 | 0.94 | 0.21 | 450.96 | 454.52 | 447.14 | 0 |
| 1741800600 | 450.96 | 3.94 | 0.88 | 447.02 | 454.2 | 447.02 | 0 |
| 1741714200 | 447.02 | -6.14 | -1.35 | 453.16 | 453.16 | 444.98 | 0 |
| 1741627800 | 453.16 | -9.7 | -2.10 | 462.86 | 462.86 | 449.59 | 0 |
| 1741368600 | 462.86 | -2.98 | -0.64 | 465.84 | 465.84 | 456.79 | 0 |
| 1741282200 | 465.84 | 10.87 | 2.39 | 454.97 | 465.84 | 454.97 | 0 |
| 1741195800 | 454.97 | 20.31 | 4.67 | 434.66 | 457.93 | 434.66 | 0 |
| 1741109400 | 434.66 | -14.65 | -3.26 | 449.31 | 449.31 | 431.98 | 0 |
| 1741023000 | 449.31 | 4.31 | 0.97 | 445 | 457.33 | 442.91 | 0 |
| 1740763800 | 445 | -15.63 | -3.39 | 460.63 | 460.63 | 442.44 | 0 |
| 1740677400 | 460.63 | -1.84 | -0.40 | 462.47 | 463.08 | 457.51 | 0 |
| 1740591000 | 462.47 | 12.56 | 2.79 | 449.91 | 462.47 | 449.91 | 0 |
| 1740504600 | 449.91 | 4.24 | 0.95 | 445.67 | 453.8 | 445.64 | 0 |
| 1740418200 | 445.67 | 3.03 | 0.68 | 442.64 | 447.39 | 441.98 | 0 |
| 1740159000 | 442.64 | 2.91 | 0.66 | 439.73 | 442.86 | 438.34 | 0 |
| 1740072600 | 439.73 | -5.52 | -1.24 | 445.25 | 445.42 | 438.06 | 0 |
| 1739986200 | 445.25 | -12.08 | -2.64 | 457.33 | 457.95 | 445.25 | 0 |
| 1739899800 | 457.33 | 7.99 | 1.78 | 449.34 | 458.61 | 448.7 | 0 |
| 1739813400 | 449.34 | 2.49 | 0.56 | 446.85 | 452.43 | 446.85 | 0 |
| 1739554200 | 446.85 | 4.52 | 1.02 | 442.33 | 446.85 | 441.16 | 0 |
| 1739467800 | 442.33 | 10.3 | 2.38 | 432.03 | 442.33 | 431.27 | 0 |
| 1739381400 | 432.03 | 2.22 | 0.52 | 429.81 | 433.01 | 427.02 | 0 |
| 1739295000 | 429.81 | 7.14 | 1.69 | 422.67 | 429.81 | 421.18 | 0 |
| 1739208600 | 422.67 | 2.45 | 0.58 | 420.22 | 423.67 | 419.48 | 0 |
| 1738949400 | 420.22 | -7.5 | -1.75 | 427.72 | 428.36 | 419.22 | 0 |
| 1738863000 | 427.72 | 19.46 | 4.77 | 408.26 | 428.12 | 408.26 | 0 |
| 1738776600 | 408.26 | -2.29 | -0.56 | 410.55 | 410.55 | 405.79 | 0 |
| 1738690200 | 410.55 | 2.1 | 0.51 | 408.45 | 411.83 | 407.15 | 0 |
| 1738603800 | 408.45 | -6.83 | -1.64 | 415.28 | 415.28 | 404.12 | 0 |
| 1738344600 | 415.28 | -2.03 | -0.49 | 417.31 | 418.61 | 414.5 | 0 |
| 1738258200 | 417.31 | 1.2 | 0.29 | 416.11 | 417.63 | 414.61 | 0 |
| 1738171800 | 416.11 | 3.1 | 0.75 | 413.01 | 417.05 | 412.92 | 0 |
| 1738085400 | 413.01 | -5.1 | -1.22 | 418.11 | 418.74 | 413.01 | 0 |
| 1737999000 | 418.11 | -2.21 | -0.53 | 420.32 | 420.32 | 415.48 | 0 |
| 1737739800 | 420.32 | 2.57 | 0.62 | 417.75 | 422.23 | 417.32 | 0 |
| 1737653400 | 417.75 | 3.9 | 0.94 | 413.85 | 418.46 | 413.85 | 0 |
| 1737567000 | 413.85 | -1.35 | -0.33 | 415.2 | 416.64 | 413.02 | 0 |
| 1737480600 | 415.2 | -0.7 | -0.17 | 415.9 | 415.9 | 411.59 | 0 |
| 1737394200 | 415.9 | 3.7 | 0.90 | 412.2 | 416.04 | 412.02 | 0 |
| 1737135000 | 412.2 | 6.12 | 1.51 | 406.08 | 413.25 | 406.08 | 0 |
| 1737048600 | 406.08 | -2.44 | -0.60 | 408.52 | 408.92 | 404.66 | 0 |
| 1736962200 | 408.52 | 4.6 | 1.14 | 403.92 | 408.72 | 403.92 | 0 |
| 1736875800 | 403.92 | 1.34 | 0.33 | 402.58 | 404.92 | 402.18 | 0 |
| 1736789400 | 402.58 | 2.21 | 0.55 | 400.27 | 402.69 | 398.9 | 0 |
| 1736530200 | 400.37 | 0.82 | 0.21 | 399.55 | 403.88 | 399.55 | 0 |
| 1736443800 | 399.55 | 2.22 | 0.56 | 397.33 | 400.63 | 395.94 | 0 |
| 1736357400 | 397.33 | 0.03 | 0.01 | 397.3 | 398.41 | 393.99 | 0 |
| 1736271000 | 397.3 | -2.05 | -0.51 | 399.35 | 399.96 | 396.63 | 0 |
| 1736184600 | 399.35 | 2.7 | 0.68 | 396.65 | 399.43 | 395.49 | 0 |
| 1735925400 | 396.65 | -0.62 | -0.16 | 397.27 | 399.04 | 395.76 | 0 |
| 1735839000 | 397.27 | -2.09 | -0.52 | 399.36 | 400.64 | 392.89 | 0 |
| 1735666200 | 399.36 | 0 | 0.00 | 399.36 | 399.36 | 399.36 | 0 |
| 1735579800 | 399.36 | 3.65 | 0.92 | 395.71 | 399.36 | 394.92 | 0 |
| 1735320600 | 395.71 | 0.96 | 0.24 | 394.75 | 397.28 | 394.75 | 0 |
| 1735061400 | 394.75 | 0 | 0.00 | 394.75 | 394.75 | 394.75 | 0 |
| 1734975000 | 394.75 | 1.46 | 0.37 | 393.29 | 395.59 | 392.29 | 0 |
| 1734715800 | 393.29 | -0.82 | -0.21 | 394.11 | 394.11 | 384.99 | 0 |
| 1734629400 | 394.11 | -0.56 | -0.14 | 394.67 | 394.67 | 389.78 | 0 |
| 1734543000 | 394.67 | 2.12 | 0.54 | 392.55 | 395.81 | 391.9 | 0 |
| 1734456600 | 392.55 | -3.37 | -0.85 | 395.92 | 395.92 | 391.46 | 0 |
| 1734370200 | 395.92 | -2.97 | -0.74 | 398.89 | 399.14 | 394.1 | 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
