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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 262.93 | -87.46 | -24.96 | 271.64999 | 288.63 | 226.31 | 598 |
| 1740677400 | 350.385 | -1.17 | -0.33 | 366.67 | 391.62 | 305.37 | 368 |
| 1740591000 | 351.555 | 52.63 | 17.60 | 352.82 | 363.355 | 320.05 | 112 |
| 1740504600 | 298.93 | -102.82 | -25.59 | 401 | 401 | 298.805 | 323 |
| 1740418200 | 401.75 | -215.16 | -34.88 | 616.79999 | 616.79999 | 336.535 | 1663 |
| 1740159000 | 616.905 | 127.23 | 25.98 | 648.7 | 665.36 | 569.11 | 318 |
| 1740072600 | 489.68 | -543.23 | -52.59 | 634.39 | 729.77 | 433.585 | 586 |
| 1739986200 | 1032.91 | 89.48 | 9.48 | 1009.45 | 1036.17 | 946.78 | 8 |
| 1739899800 | 943.43 | 47.5 | 5.30 | 925.02 | 1035.415 | 891.335 | 21 |
| 1739813400 | 895.93 | 13.15 | 1.49 | 830.37 | 903.18 | 830.37 | 25 |
| 1739554200 | 882.785 | 57.79 | 7.00 | 880.63 | 933.19 | 823.91 | 9 |
| 1739467800 | 825 | -0.11 | -0.01 | 882.85 | 895.015 | 818.475 | 88 |
| 1739381400 | 825.105 | 33.54 | 4.24 | 791.56 | 858.665 | 692.24 | 86 |
| 1739295000 | 791.565 | -18.21 | -2.25 | 880.35 | 916.075 | 785.605 | 10 |
| 1739208600 | 809.77 | -16.24 | -1.97 | 792.99 | 846.065 | 686.445 | 81 |
| 1738949400 | 826.005 | 133.94 | 19.35 | 791.12 | 839.13 | 734.995 | 454 |
| 1738863000 | 692.065 | 129.85 | 23.10 | 606 | 707.445 | 562.945 | 75 |
| 1738776600 | 562.215 | -87.79 | -13.51 | 612.91999 | 628.245 | 550.48 | 51 |
| 1738690200 | 650.005 | 301.09 | 86.29 | 552.01 | 668.58 | 528.65 | 703 |
| 1738603800 | 348.92 | -30.56 | -8.05 | 309.5 | 353.375 | 301.8 | 156 |
| 1738344600 | 379.48 | 58.41 | 18.19 | 333.61 | 383.11 | 327.27 | 118 |
| 1738258200 | 321.075 | 18.22 | 6.02 | 315.5 | 338.46 | 313.985 | 30 |
| 1738171800 | 302.855 | -1.09 | -0.36 | 341.86 | 341.86 | 294.805 | 10 |
| 1738085400 | 303.94 | 48.74 | 19.10 | 276.13 | 312.385 | 258.67 | 28 |
| 1737999000 | 255.2 | -89.95 | -26.06 | 295.85 | 295.85 | 201.54 | 1754 |
| 1737739800 | 345.145 | 54.28 | 18.66 | 317.57 | 351.605 | 308.96499 | 107 |
| 1737653400 | 290.865 | 10.36 | 3.69 | 267.70999 | 309.185 | 267.70999 | 113 |
| 1737567000 | 280.51 | 29.22 | 11.63 | 263.66 | 285.235 | 258.935 | 824 |
| 1737480600 | 251.295 | -1.8 | -0.71 | 253 | 256.185 | 228.215 | 1544 |
| 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 |
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
