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 |
|---|---|---|---|---|---|---|---|
| 1742837400 | 346.825 | 15.3 | 4.62 | 343.55 | 346.825 | 343.35 | 28338 |
| 1742578200 | 331.52499 | 2.45 | 0.74 | 331.52499 | 331.52499 | 331.52499 | 1641 |
| 1742491800 | 329.075 | -0.55 | -0.17 | 329.075 | 329.075 | 329.075 | 1960 |
| 1742405400 | 329.625 | 5.75 | 1.78 | 324.89999 | 330.89999 | 324.89999 | 2980 |
| 1742319000 | 323.875 | -6.25 | -1.89 | 323.875 | 323.875 | 323.875 | 451 |
| 1742232600 | 330.125 | 4.6 | 1.41 | 331 | 331.1 | 330.125 | 3747 |
| 1741973400 | 325.52499 | 6.72 | 2.11 | 323.45 | 326.85 | 320.85 | 5135 |
| 1741887000 | 318.8 | -11.8 | -3.57 | 330.6 | 330.6 | 318.8 | 2115 |
| 1741800600 | 330.6 | 14.7 | 4.65 | 326.5 | 330.6 | 326.5 | 9408 |
| 1741714200 | 315.89999 | -3.88 | -1.21 | 321 | 321 | 315.89999 | 22995 |
| 1741627800 | 319.77499 | -5.45 | -1.68 | 331.3 | 335 | 319.77499 | 21714 |
| 1741368600 | 325.225 | -17.98 | -5.24 | 336 | 336 | 325.225 | 12864 |
| 1741282200 | 343.2 | 2.5 | 0.73 | 340.5 | 343.2 | 336.55 | 10861 |
| 1741195800 | 340.7 | 12.48 | 3.80 | 340.35 | 340.7 | 340.35 | 4063 |
| 1741109400 | 328.225 | -22.4 | -6.39 | 338.1 | 339.35 | 326.1 | 16909 |
| 1741023000 | 350.625 | -9.95 | -2.76 | 368.4 | 368.4 | 350.625 | 7662 |
| 1740763800 | 360.575 | -19.53 | -5.14 | 363.8 | 364.75 | 355.7 | 26620 |
| 1740677400 | 380.1 | -5.2 | -1.35 | 384 | 384 | 378 | 13146 |
| 1740591000 | 385.3 | 22.08 | 6.08 | 375.95 | 385.3 | 375.95 | 4219 |
| 1740504600 | 363.225 | -29.38 | -7.48 | 385.75 | 385.75 | 363.225 | 4080 |
| 1740418200 | 392.6 | -17.4 | -4.24 | 400.45 | 404 | 392.6 | 5734 |
| 1740159000 | 410 | -11.45 | -2.72 | 422.25 | 424 | 410 | 3295 |
| 1740072600 | 421.45 | -28.5 | -6.33 | 437.4 | 439.65 | 418 | 99160 |
| 1739986200 | 449.95 | 7.72 | 1.75 | 437.3 | 449.95 | 437.3 | 12872 |
| 1739899800 | 442.225 | 6.25 | 1.43 | 446 | 456.8 | 442.225 | 39560 |
| 1739813400 | 435.975 | 2.18 | 0.50 | 438.9 | 441.75 | 435.975 | 38125 |
| 1739554200 | 433.8 | 30.4 | 7.54 | 413.85 | 435.9 | 413.85 | 98788 |
| 1739467800 | 403.4 | 11.8 | 3.01 | 398.7 | 405.7 | 398.35 | 7772 |
| 1739381400 | 391.6 | -0.85 | -0.22 | 388.3 | 391.6 | 388.3 | 9619 |
| 1739295000 | 392.45 | -3.85 | -0.97 | 397.9 | 397.9 | 392.45 | 3982 |
| 1739208600 | 396.3 | -6.33 | -1.57 | 396.3 | 396.3 | 396.3 | 6879 |
| 1738949400 | 402.625 | -13.58 | -3.26 | 412.3 | 412.6 | 402.625 | 4005 |
| 1738863000 | 416.2 | 3 | 0.73 | 429.5 | 429.5 | 416.2 | 31571 |
| 1738776600 | 413.2 | 15 | 3.77 | 398.4 | 413.2 | 398.4 | 4218 |
| 1738690200 | 398.2 | 1.6 | 0.40 | 398.2 | 398.2 | 398.2 | 1263 |
| 1738603800 | 396.6 | -14.73 | -3.58 | 393.35 | 396.6 | 391.25 | 28125 |
| 1738344600 | 411.325 | 6.52 | 1.61 | 411.45 | 415.7 | 411.325 | 16054 |
| 1738258200 | 404.8 | 7.85 | 1.98 | 395.3 | 404.8 | 395.3 | 7013 |
| 1738171800 | 396.95 | 4 | 1.02 | 400.2 | 400.4 | 396.85 | 18513 |
| 1738085400 | 392.95 | -3.25 | -0.82 | 396.95 | 396.95 | 392.95 | 9875 |
| 1737999000 | 396.2 | -16.93 | -4.10 | 389.7 | 403.75 | 389.7 | 10997 |
| 1737739800 | 413.125 | 3.88 | 0.95 | 413.125 | 413.125 | 413.125 | 7353 |
| 1737653400 | 409.25 | 2 | 0.49 | 408.55 | 409.25 | 408.55 | 3804 |
| 1737567000 | 407.25 | 19.6 | 5.06 | 407.25 | 407.25 | 407.25 | 1470 |
| 1737480600 | 387.65 | 16.58 | 4.47 | 370.7 | 387.65 | 370 | 67962 |
| 1737394200 | 371.075 | -2.45 | -0.66 | 371.3 | 371.3 | 371.075 | 3043 |
| 1737135000 | 373.525 | 4.42 | 1.20 | 372.7 | 373.525 | 372.7 | 4201 |
| 1737048600 | 369.1 | -3.43 | -0.92 | 369.1 | 369.1 | 369.1 | 877 |
| 1736962200 | 372.525 | 6.85 | 1.87 | 378.85 | 378.95 | 372.525 | 11152 |
| 1736875800 | 365.675 | -1.95 | -0.53 | 365.675 | 365.675 | 365.675 | 548 |
| 1736789400 | 367.625 | -7.28 | -1.94 | 376.8 | 376.8 | 367.625 | 20084 |
| 1736530200 | 374.9 | -12.45 | -3.21 | 387.6 | 388.5 | 374.35 | 5999 |
| 1736443800 | 387.35 | 4.3 | 1.12 | 387.35 | 387.35 | 387.35 | 1284 |
| 1736357400 | 383.05 | -3.15 | -0.82 | 387.65 | 388.3 | 381 | 18847 |
| 1736271000 | 386.2 | -8.63 | -2.18 | 386.2 | 386.2 | 386.2 | 5871 |
| 1736184600 | 394.825 | 12.68 | 3.32 | 386.1 | 394.825 | 385.75 | 19728 |
| 1735925400 | 382.15 | 11.03 | 2.97 | 369.95 | 382.35 | 369.95 | 16992 |
| 1735839000 | 371.125 | 18.58 | 5.27 | 368.45 | 371.125 | 368.35 | 11392 |
| 1735666200 | 352.55 | 0 | 0.00 | 352.55 | 352.55 | 352.55 | 281 |
| 1735579800 | 352.55 | -9.28 | -2.56 | 357.3 | 357.75 | 352.55 | 22134 |
| 1735320600 | 361.825 | 9.93 | 2.82 | 368.35 | 368.85 | 361.825 | 15923 |
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
