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 | 19.8 | 2.51077859498 | 788.6 | 809 | 785.4 | 3231860 | 799.44976309 | DE |
| 4 | -64.8 | -7.42098030234 | 873.2 | 896.2 | 768.2 | 2622975 | 813.32501619 | DE |
| 12 | -33.8 | -4.01329850392 | 842.2 | 899 | 768.2 | 2255381 | 847.05007325 | DE |
| 26 | 83.8 | 11.5650013801 | 724.6 | 899 | 720.8 | 2962638 | 822.64983583 | DE |
| 52 | 101 | 14.277636415 | 707.4 | 899 | 666 | 2761019 | 777.04914774 | DE |
| 156 | 75.4 | 10.2864938608 | 733 | 899 | 479.8 | 2830479 | 665.94115702 | DE |
| 260 | 273.8 | 51.215862327 | 534.6 | 899 | 308.6 | 2981116 | 615.81568825 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 801.8 | -0.4 | -0.05 | 804.4 | 805.2 | 795.2 | 2893080 |
| 1732037400 | 802.2 | 0.8 | 0.10 | 801.8 | 807.8 | 794.6 | 3668512 |
| 1731951000 | 801.4 | 6.4 | 0.81 | 793.2 | 807.8 | 793.2 | 4034193 |
| 1731691800 | 795 | 0 | 0.00 | 790.6 | 805.6 | 787.4 | 3672431 |
| 1731605400 | 795 | 7.4 | 0.94 | 788.6 | 795.8 | 785.4 | 1891086 |
| 1731519000 | 787.6 | -5.4 | -0.68 | 794 | 794.6 | 773.8 | 3420046 |
| 1731432600 | 793 | 3.6 | 0.46 | 783.6 | 795.4 | 781.4 | 3074699 |
| 1731346200 | 789.4 | 11.8 | 1.52 | 779.6 | 794 | 779.6 | 2135209 |
| 1731087000 | 777.6 | -5.4 | -0.69 | 786.8 | 790.6 | 773.4 | 2538627 |
| 1731000600 | 783 | -60.4 | -7.16 | 795.8 | 813 | 768.2 | 8352742 |
| 1730914200 | 843.4 | 3 | 0.36 | 849.2 | 852.6 | 843.4 | 2269055 |
| 1730827800 | 840.4 | -4.2 | -0.50 | 843.6 | 850.8 | 840.4 | 1740603 |
| 1730741400 | 844.6 | 0.4 | 0.05 | 843.8 | 845.4 | 839 | 1114586 |
| 1730482200 | 844.2 | 5 | 0.60 | 842 | 846.8 | 831.2 | 1692710 |
| 1730395800 | 839.2 | -26.6 | -3.07 | 860.6 | 862.2 | 838.8 | 2064323 |
| 1730309400 | 865.8 | -8.8 | -1.01 | 871.6 | 877.2 | 858.2 | 1433264 |
| 1730223000 | 874.6 | -18.2 | -2.04 | 896.2 | 896.2 | 871.8 | 2253953 |
| 1730136600 | 892.8 | 12.4 | 1.41 | 881.2 | 892.8 | 875.8 | 1329845 |
| 1729873800 | 880.4 | -1.2 | -0.14 | 881.2 | 889.6 | 879.4 | 1516609 |
| 1729787400 | 881.6 | 9.8 | 1.12 | 873.2 | 881.6 | 871.8 | 1363919 |
| 1729701000 | 871.8 | -4.6 | -0.52 | 874.6 | 874.8 | 868.4 | 1127603 |
| 1729614600 | 876.4 | -1.8 | -0.20 | 874.2 | 877.4 | 869.4 | 1275732 |
| 1729528200 | 878.2 | -7.2 | -0.81 | 883.6 | 890.4 | 878.2 | 964971 |
| 1729269000 | 885.4 | -5.2 | -0.58 | 887.4 | 891.2 | 880.6 | 1457476 |
| 1729182600 | 890.6 | 7.8 | 0.88 | 882.8 | 893.2 | 879.8 | 1878960 |
| 1729096200 | 882.8 | 5 | 0.57 | 882 | 882.8 | 873.8 | 3728229 |
| 1729009800 | 877.8 | 0.8 | 0.09 | 881 | 894 | 877.4 | 1751397 |
| 1728923400 | 877 | 7.4 | 0.85 | 869.2 | 877 | 866.4 | 623078 |
| 1728664200 | 869.6 | 9.2 | 1.07 | 862 | 869.6 | 859 | 603249 |
| 1728577800 | 860.4 | 0.4 | 0.05 | 862.6 | 866 | 858.4 | 11280379 |
| 1728491400 | 860 | 3.2 | 0.37 | 860 | 861.8 | 856.4 | 1304852 |
| 1728405000 | 856.8 | 4 | 0.47 | 850.6 | 860 | 849 | 1410212 |
| 1728318600 | 852.8 | 6.4 | 0.76 | 852.2 | 853 | 843 | 1067027 |
| 1728059400 | 846.4 | -1.2 | -0.14 | 848 | 854 | 843.2 | 1124161 |
| 1727973000 | 847.6 | -11.8 | -1.37 | 863.2 | 863.2 | 847.2 | 1459824 |
| 1727886600 | 859.4 | -8.2 | -0.95 | 868.4 | 870.8 | 856.4 | 1305249 |
| 1727800200 | 867.6 | -0.2 | -0.02 | 871.2 | 876 | 863.4 | 1128180 |
| 1727713800 | 867.8 | -5.8 | -0.66 | 871.2 | 877.4 | 860.6 | 2315745 |
| 1727454600 | 873.6 | -3.4 | -0.39 | 877 | 880.4 | 869 | 1926822 |
| 1727368200 | 877 | -11.2 | -1.26 | 897 | 899 | 877 | 1391431 |
| 1727281800 | 888.2 | 4.2 | 0.48 | 880 | 888.2 | 875.8 | 1192340 |
| 1727195400 | 884 | -1.2 | -0.14 | 890.6 | 894.2 | 876 | 1154615 |
| 1727109000 | 885.2 | 10.4 | 1.19 | 875.8 | 887.8 | 874 | 1309822 |
| 1726849800 | 874.8 | -10.2 | -1.15 | 880.4 | 885.2 | 874 | 3688556 |
| 1726763400 | 885 | 15.4 | 1.77 | 876.6 | 886.2 | 869.2 | 5028245 |
| 1726677000 | 869.6 | -14.2 | -1.61 | 883 | 886.6 | 869.6 | 1011392 |
| 1726590600 | 883.8 | 6.2 | 0.71 | 882.6 | 887.2 | 879 | 1810825 |
| 1726504200 | 877.6 | 5.6 | 0.64 | 873.6 | 887.6 | 871.4 | 1036630 |
| 1726245000 | 872 | 10.4 | 1.21 | 862.4 | 872 | 860.2 | 1915944 |
| 1726158600 | 861.6 | 6.4 | 0.75 | 863.4 | 866.8 | 860.4 | 2536784 |
| 1726072200 | 855.2 | -4.6 | -0.54 | 860.4 | 863.8 | 851.4 | 2045782 |
| 1725985800 | 859.8 | 0 | 0.00 | 855.8 | 866 | 855.8 | 1159435 |
| 1725899400 | 859.8 | 2.6 | 0.30 | 864 | 865.2 | 858.8 | 1193358 |
| 1725640200 | 857.2 | -8.8 | -1.02 | 866 | 867.6 | 855.4 | 1648742 |
| 1725553800 | 866 | 3.2 | 0.37 | 859.2 | 868.8 | 859.2 | 1534935 |
| 1725467400 | 862.8 | -6.2 | -0.71 | 858.2 | 864.4 | 857.4 | 2756583 |
| 1725381000 | 869 | -8 | -0.91 | 878 | 880.2 | 865 | 3119440 |
| 1725294600 | 877 | 26 | 3.06 | 852.6 | 879.2 | 852.6 | 1223456 |
| 1725035400 | 851 | 2 | 0.24 | 849.6 | 854.6 | 845.4 | 3857170 |
| 1724949000 | 849 | 3.4 | 0.40 | 842.2 | 850.4 | 841 | 5378706 |
| 1724862600 | 845.6 | 2.4 | 0.28 | 846.4 | 850.8 | 843.8 | 1418864 |
| 1724776200 | 843.2 | -0.8 | -0.09 | 842.8 | 849.4 | 841 | 1122817 |
| 1724430600 | 844 | 4 | 0.48 | 840 | 845.4 | 836.8 | 1165272 |
| 1724344200 | 840 | 8.6 | 1.03 | 830.4 | 840 | 830.4 | 1612601 |
| 1724257800 | 831.4 | 10.2 | 1.24 | 824 | 831.4 | 822.4 | 3843828 |
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
