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 |
|---|---|---|---|---|---|---|---|
| 1741887000 | 499.8 | -5.6 | -1.11 | 499.8 | 499.8 | 499.8 | 6 |
| 1741800600 | 505.4 | -2.5 | -0.49 | 506.7 | 508.1 | 504.35 | 5233 |
| 1741714200 | 507.9 | -1.35 | -0.27 | 509.5 | 509.9 | 506.55 | 879 |
| 1741627800 | 509.25 | 0.1 | 0.02 | 509.25 | 509.25 | 509.25 | 5 |
| 1741368600 | 509.15 | 1.85 | 0.36 | 509.5 | 511 | 508.25 | 867 |
| 1741282200 | 507.3 | -1.6 | -0.31 | 508 | 509.5 | 506.25 | 891 |
| 1741195800 | 508.9 | -1.25 | -0.25 | 509 | 509.8 | 507.8 | 19808 |
| 1741109400 | 510.15 | 0.4 | 0.08 | 510.7 | 511.55 | 508.85 | 1848 |
| 1741023000 | 509.75 | 1.35 | 0.27 | 508.8 | 510.95 | 507.9 | 1716 |
| 1740763800 | 508.4 | 0.8 | 0.16 | 508.4 | 508.4 | 508.4 | 0 |
| 1740677400 | 507.6 | 0.4 | 0.08 | 507.6 | 507.6 | 507.6 | 0 |
| 1740591000 | 507.2 | -0.5 | -0.10 | 507.2 | 507.2 | 507.2 | 5 |
| 1740504600 | 507.7 | 2.4 | 0.47 | 507.8 | 509.2 | 506.9 | 2588 |
| 1740418200 | 505.3 | 1.2 | 0.24 | 505.3 | 505.3 | 505.3 | 2 |
| 1740159000 | 504.1 | 1 | 0.20 | 504.1 | 504.1 | 504.1 | 4 |
| 1740072600 | 503.1 | 1 | 0.20 | 503.1 | 503.1 | 503.1 | 13 |
| 1739986200 | 502.1 | -0.6 | -0.12 | 502.1 | 502.1 | 502.1 | 0 |
| 1739899800 | 502.7 | 0 | 0.00 | 502.7 | 502.7 | 502.7 | 17 |
| 1739813400 | 502.7 | -2 | -0.40 | 502.7 | 502.7 | 502.7 | 2 |
| 1739554200 | 504.7 | 3.05 | 0.61 | 503.7 | 505.6 | 503.7 | 873 |
| 1739467800 | 501.65 | 2.85 | 0.57 | 501.65 | 501.65 | 501.65 | 1 |
| 1739381400 | 498.8 | -2.4 | -0.48 | 498.8 | 498.8 | 498.8 | 162 |
| 1739295000 | 501.2 | -1 | -0.20 | 501.7 | 502 | 500.425 | 226 |
| 1739208600 | 502.2 | 0.8 | 0.16 | 502.2 | 502.2 | 502.2 | 2 |
| 1738949400 | 501.4 | -1.4 | -0.28 | 501.4 | 501.4 | 501.4 | 0 |
| 1738863000 | 502.8 | -0.9 | -0.18 | 502.8 | 502.8 | 502.8 | 1 |
| 1738776600 | 503.7 | 2.2 | 0.44 | 503.7 | 503.7 | 503.7 | 5 |
| 1738690200 | 501.5 | -0.1 | -0.02 | 501.5 | 501.5 | 501.5 | 0 |
| 1738603800 | 501.6 | -0.3 | -0.06 | 501.8 | 502.85 | 500.7 | 931 |
| 1738344600 | 501.9 | -0.2 | -0.04 | 501.9 | 501.9 | 501.9 | 36 |
| 1738258200 | 502.1 | 1 | 0.20 | 502.1 | 502.1 | 502.1 | 9 |
| 1738171800 | 501.1 | 0.5 | 0.10 | 501.1 | 501.1 | 501.1 | 84 |
| 1738085400 | 500.6 | -0.1 | -0.02 | 500.6 | 500.6 | 500.6 | 1 |
| 1737999000 | 500.7 | 1.45 | 0.29 | 500.7 | 500.7 | 500.7 | 3 |
| 1737739800 | 499.25 | 1.63 | 0.33 | 499.25 | 499.25 | 499.25 | 24 |
| 1737653400 | 497.625 | -0.45 | -0.09 | 497.8 | 498.65 | 496.325 | 2649 |
| 1737567000 | 498.075 | -1.85 | -0.37 | 499.4 | 499.4 | 497.25 | 3534 |
| 1737480600 | 499.925 | 1.25 | 0.25 | 499.7 | 501.175 | 498.7 | 33111 |
| 1737394200 | 498.675 | 0.15 | 0.03 | 498.1 | 499.625 | 497.725 | 892 |
| 1737135000 | 498.525 | -0.43 | -0.09 | 498.525 | 498.525 | 498.525 | 398 |
| 1737048600 | 498.95 | 1.22 | 0.25 | 497.25 | 499.675 | 496.85 | 15845 |
| 1736962200 | 497.725 | 4.58 | 0.93 | 496.3 | 499.4 | 496.3 | 5091 |
| 1736875800 | 493.15 | 0.67 | 0.14 | 493.5 | 494.975 | 492.25 | 9918 |
| 1736789400 | 492.475 | -2.3 | -0.46 | 493.8 | 493.8 | 491.65 | 8124 |
| 1736530200 | 494.775 | -2.58 | -0.52 | 494.9 | 496.45 | 493.6 | 3537 |
| 1736443800 | 497.35 | 0.33 | 0.07 | 497.35 | 497.35 | 497.35 | 1 |
| 1736357400 | 497.025 | 0.97 | 0.20 | 496.5 | 497.95 | 495.05 | 877 |
| 1736271000 | 496.05 | -2.1 | -0.42 | 496.05 | 496.05 | 496.05 | 9 |
| 1736184600 | 498.15 | -0.43 | -0.09 | 498.5 | 499.7 | 496.575 | 3499 |
| 1735925400 | 498.575 | -0.4 | -0.08 | 498.1 | 499.325 | 497.675 | 776 |
| 1735839000 | 498.975 | 0 | 0.00 | 498.975 | 498.975 | 498.975 | 9 |
| 1735666200 | 498.975 | 0 | 0.00 | 498.975 | 498.975 | 498.975 | 8 |
| 1735579800 | 498.975 | 1.5 | 0.30 | 497.45 | 499.825 | 497.325 | 883 |
| 1735320600 | 497.475 | 1.33 | 0.27 | 497.475 | 497.475 | 497.475 | 6060 |
| 1735061400 | 496.15 | -0.1 | -0.02 | 497.65 | 497.65 | 496.15 | 25 |
| 1734975000 | 496.25 | -2.48 | -0.50 | 497.7 | 497.85 | 496.25 | 1762 |
| 1734715800 | 498.725 | 2.23 | 0.45 | 498.05 | 499.575 | 497.9 | 877 |
| 1734629400 | 496.5 | -4.95 | -0.99 | 497.3 | 497.875 | 494.8 | 21314 |
| 1734543000 | 501.45 | 0.15 | 0.03 | 501.45 | 501.45 | 501.45 | 0 |
| 1734456600 | 501.3 | 0.5 | 0.10 | 501.3 | 501.3 | 501.3 | 11 |
| 1734370200 | 500.8 | -0.6 | -0.12 | 501.8 | 502.7 | 500.225 | 104 |
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
