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 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 253.095 | 19.16 | 8.19 | 233.75 | 258.71499 | 233.75 | 54 |
| 1737135000 | 233.94 | 0.79 | 0.34 | 231.57 | 236.87 | 218.58 | 264 |
| 1737048600 | 233.145 | 32.01 | 15.91 | 207.33 | 234.475 | 207.33 | 775 |
| 1736962200 | 201.135 | 12.07 | 6.38 | 210.25 | 210.25 | 198.945 | 7 |
| 1736875800 | 189.07 | 13.82 | 7.88 | 182.99 | 204.37 | 182.99 | 380 |
| 1736789400 | 175.255 | -6.61 | -3.63 | 176.73 | 183.66 | 171.145 | 41 |
| 1736530200 | 181.865 | -9.77 | -5.10 | 204.61 | 207.2 | 181.12 | 181 |
| 1736443800 | 191.63 | -8.06 | -4.04 | 192.74 | 204.05 | 186.435 | 741 |
| 1736357400 | 199.69 | -52.75 | -20.89 | 216 | 218.8 | 198.315 | 1215 |
| 1736271000 | 252.435 | -71.44 | -22.06 | 297.33 | 302.39999 | 232.31 | 214 |
| 1736184600 | 323.875 | -4.15 | -1.27 | 339.7 | 347.27 | 309.39999 | 101 |
| 1735925400 | 328.02999 | 38.82 | 13.42 | 319.39 | 338.01 | 307.19 | 26 |
| 1735839000 | 289.21499 | -40.03 | -12.16 | 311.97 | 314 | 262.225 | 228 |
| 1735666200 | 329.245 | 0 | 0.00 | 329.245 | 329.245 | 329.245 | 0 |
| 1735579800 | 329.245 | -16.21 | -4.69 | 317.54 | 331.355 | 282.76 | 603 |
| 1735320600 | 345.45 | -16.58 | -4.58 | 376.35 | 382 | 327.645 | 653 |
| 1735061400 | 362.025 | 3.02 | 0.84 | 368.74 | 375.955 | 351.7 | 14 |
| 1734975000 | 359 | 38 | 11.84 | 371.5 | 398.565 | 322.99 | 1297 |
| 1734715800 | 321.005 | 21.93 | 7.33 | 285.88 | 322.93 | 244.84 | 340 |
| 1734629400 | 299.075 | -14.09 | -4.50 | 308.48 | 314 | 285.785 | 125 |
| 1734543000 | 313.165 | 19.49 | 6.63 | 283.14 | 326.875 | 279.995 | 100 |
| 1734456600 | 293.68 | 13.85 | 4.95 | 298.39999 | 298.39999 | 263.48 | 117 |
| 1734370200 | 279.83 | -4.94 | -1.73 | 303.82 | 351.72 | 257.135 | 518 |
| 1734111000 | 284.765 | -11.28 | -3.81 | 304.98 | 304.98 | 275.13 | 177 |
| 1734024600 | 296.04 | 39.09 | 15.21 | 273.87 | 304.915 | 259.08 | 316 |
| 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 |
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
