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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 256.95 | -27.19 | -9.57 | 266.27999 | 284.735 | 229.805 | 774 |
| 1733851800 | 284.135 | 6.26 | 2.25 | 296 | 311.51 | 265.63 | 461 |
| 1733765400 | 277.88 | -42.8 | -13.35 | 368.76 | 403.59 | 263.435 | 469 |
| 1733506200 | 320.675 | 49.64 | 18.31 | 289.19 | 321.87 | 281.595 | 91 |
| 1733419800 | 271.04 | 23.31 | 9.41 | 243.96 | 275.06 | 241.445 | 82 |
| 1733333400 | 247.73 | -7.54 | -2.95 | 274.54 | 278.225 | 237.065 | 1118 |
| 1733247000 | 255.27 | 30.82 | 13.73 | 212 | 261.07 | 211.49 | 159 |
| 1733160600 | 224.45 | 3.05 | 1.38 | 230.04 | 234.295 | 216.165 | 21 |
| 1732901400 | 221.4 | 6.91 | 3.22 | 211.67 | 227.125 | 207.835 | 73 |
| 1732815000 | 214.49 | 3.7 | 1.75 | 213.65 | 215.755 | 209.525 | 6 |
| 1732728600 | 210.795 | 0.13 | 0.06 | 219.95 | 231.45 | 206.335 | 72 |
| 1732642200 | 210.67 | 0.54 | 0.26 | 205.87 | 213.97 | 194.88 | 111 |
| 1732555800 | 210.13 | 17.49 | 9.08 | 209.98 | 231.96 | 204.635 | 228 |
| 1732296600 | 192.645 | 4.98 | 2.65 | 175.92 | 192.645 | 174.485 | 195 |
| 1732210200 | 187.67 | 18.95 | 11.23 | 176.68 | 192.78 | 170.995 | 131 |
| 1732123800 | 168.72 | -6.48 | -3.70 | 184 | 188.555 | 163.745 | 262 |
| 1732037400 | 175.2 | -10.94 | -5.88 | 171 | 181.675 | 157.66 | 174 |
| 1731951000 | 186.14 | -27.49 | -12.87 | 214.52 | 229.67 | 153.185 | 340 |
| 1731691800 | 213.63 | 45.46 | 27.03 | 183 | 215.435 | 175.265 | 306 |
| 1731605400 | 168.17 | -31.04 | -15.58 | 187.07 | 193.125 | 160.695 | 1359 |
| 1731519000 | 199.21 | 32.13 | 19.23 | 186.6 | 202.36 | 184.38 | 134 |
| 1731432600 | 167.08 | -22.38 | -11.81 | 164.22999 | 173.595 | 148.275 | 557 |
| 1731346200 | 189.455 | 31.53 | 19.97 | 177.13 | 190.155 | 163.395 | 273 |
| 1731087000 | 157.925 | 25.96 | 19.67 | 142.76 | 157.97999 | 131.44 | 28 |
| 1731000600 | 131.965 | 5.69 | 4.50 | 136.22999 | 145.51 | 124.395 | 79 |
| 1730914200 | 126.28 | 17.48 | 16.07 | 111.67 | 135.29 | 111.67 | 1875 |
| 1730827800 | 108.8 | 41.87 | 62.56 | 102.05 | 110.285 | 75.25 | 173 |
| 1730741400 | 66.93 | -2.64 | -3.79 | 66.93 | 66.93 | 66.93 | 11 |
| 1730482200 | 69.57 | 5.82 | 9.13 | 67.45 | 70.615 | 66.06 | 2721 |
| 1730395800 | 63.75 | -17.82 | -21.85 | 67.05 | 74.85 | 49.695 | 51 |
| 1730309400 | 81.57 | -2.43 | -2.89 | 82.41 | 83.795 | 51.985 | 62 |
| 1730223000 | 84 | -0.8 | -0.94 | 83.22 | 85.045 | 79.365 | 17 |
| 1730136600 | 84.795 | 1.27 | 1.52 | 83.94 | 86.065 | 83.355 | 1198 |
| 1729873800 | 83.525 | 9.26 | 12.46 | 83.58 | 85.385 | 82.285 | 96 |
| 1729787400 | 74.27 | 0.28 | 0.38 | 75.57 | 77.95 | 73.23 | 31 |
| 1729701000 | 73.99 | 0.85 | 1.16 | 73.99 | 73.99 | 73.99 | 0 |
| 1729614600 | 73.14 | 1.28 | 1.77 | 73 | 76.775 | 60.065 | 278 |
| 1729528200 | 71.865 | -1.4 | -1.90 | 71.08 | 76.27 | 61.505 | 142 |
| 1729269000 | 73.26 | 4.4 | 6.39 | 72.31 | 73.27 | 71.075 | 282 |
| 1729182600 | 68.86 | -0.39 | -0.56 | 68.86 | 68.86 | 68.86 | 5 |
| 1729096200 | 69.25 | -3.85 | -5.26 | 71.13 | 72.43 | 54.855 | 14 |
| 1729009800 | 73.095 | -3.84 | -4.99 | 75.5 | 78.95 | 67.755 | 70 |
| 1728923400 | 76.93 | -0.08 | -0.10 | 77.07 | 81.985 | 76.205 | 61 |
| 1728664200 | 77.01 | -1.08 | -1.38 | 78.38 | 81.89 | 76.48 | 27 |
| 1728577800 | 78.09 | 3.67 | 4.93 | 78.09 | 78.09 | 78.09 | 24 |
| 1728491400 | 74.42 | 9.59 | 14.79 | 64.239999 | 75.51 | 64.239999 | 26 |
| 1728405000 | 64.83 | 5.7 | 9.64 | 56.97 | 65.069999 | 56.97 | 50 |
| 1728318600 | 59.13 | -2.1 | -3.43 | 59 | 60.47 | 57.49 | 74 |
| 1728059400 | 61.23 | 5.62 | 10.10 | 60.56 | 61.935 | 59.105 | 12 |
| 1727973000 | 55.615 | 5.72 | 11.46 | 55.615 | 55.615 | 55.615 | 58 |
| 1727886600 | 49.895 | 3.09 | 6.59 | 46.15 | 50.02 | 46.15 | 23 |
| 1727800200 | 46.81 | -2.78 | -5.61 | 46.81 | 46.81 | 46.81 | 264 |
| 1727713800 | 49.59 | 0.8 | 1.63 | 49.59 | 49.59 | 49.59 | 16 |
| 1727454600 | 48.795 | -1.89 | -3.73 | 49.74 | 51.245 | 41.245 | 99 |
| 1727368200 | 50.685 | 3.25 | 6.85 | 50.685 | 50.685 | 50.685 | 25 |
| 1727281800 | 47.435 | -0.51 | -1.06 | 47.435 | 47.435 | 47.435 | 7 |
| 1727195400 | 47.945 | -4.67 | -8.88 | 53.79 | 54.155 | 47.505 | 18 |
| 1727109000 | 52.615 | 5.58 | 11.85 | 52.615 | 52.615 | 52.615 | 14 |
| 1726849800 | 47.04 | -3.51 | -6.94 | 47.04 | 47.04 | 47.04 | 7 |
| 1726763400 | 50.55 | 2.44 | 5.06 | 50.55 | 50.55 | 50.55 | 8 |
| 1726677000 | 48.115 | 0.06 | 0.12 | 48.115 | 48.115 | 48.115 | 11 |
| 1726590600 | 48.055 | 1.86 | 4.03 | 46.11 | 50.66 | 36.55 | 49 |
| 1726504200 | 46.195 | 0.73 | 1.61 | 43.78 | 47.26 | 35.45 | 239 |
| 1726245000 | 45.465 | 3.72 | 8.91 | 41.85 | 45.63 | 41.85 | 60 |
| 1726158600 | 41.745 | 2.8 | 7.19 | 42.09 | 43.07 | 31.25 | 43 |
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
