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 | -45 | -3.32471370521 | 1353.5 | 1364.5 | 1282.5 | 12275192 | 1310.61943585 | DE |
| 4 | -149 | -10.2229845626 | 1457.5 | 1462.5 | 1282.5 | 10283630 | 1375.12499315 | DE |
| 12 | -354 | -21.2932330827 | 1662.5 | 1678 | 1282.5 | 8420977 | 1477.38240893 | DE |
| 26 | -461.5 | -26.0734463277 | 1770 | 1808.5 | 1282.5 | 8000386 | 1536.01672936 | DE |
| 52 | -92.9 | -6.62908520051 | 1401.4 | 1820 | 1282.5 | 7834790 | 1568.61907528 | DE |
| 156 | -219.5 | -14.3651832461 | 1528 | 1824.4 | 1282.5 | 8658976 | 1532.92443754 | DE |
| 260 | -401.1 | -23.4616284511 | 1709.6 | 1857 | 1190.8 | 8846945 | 1513.76675056 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1300 | -3.5 | -0.27 | 1306.5 | 1310 | 1299.5 | 11318577 |
| 1732037400 | 1303.5 | -6.5 | -0.50 | 1318.5 | 1321.5 | 1294.5 | 15382646 |
| 1731951000 | 1310 | 9 | 0.69 | 1312 | 1319.5 | 1299 | 12018815 |
| 1731691800 | 1301 | -52.5 | -3.88 | 1314 | 1325.5 | 1282.5 | 13987450 |
| 1731605400 | 1353.5 | -8.5 | -0.62 | 1353.5 | 1364.5 | 1343.5 | 8668471 |
| 1731519000 | 1362 | -7.5 | -0.55 | 1373 | 1376.5 | 1352.5 | 12345287 |
| 1731432600 | 1369.5 | -27.5 | -1.97 | 1376 | 1380 | 1353 | 8565969 |
| 1731346200 | 1397 | 16 | 1.16 | 1385 | 1407 | 1381.5 | 5931002 |
| 1731087000 | 1381 | 1 | 0.07 | 1396 | 1398.5 | 1367 | 10148181 |
| 1731000600 | 1380 | 9.5 | 0.69 | 1375 | 1385 | 1369 | 8670218 |
| 1730914200 | 1370.5 | -21 | -1.51 | 1391 | 1415.5 | 1368.5 | 15648827 |
| 1730827800 | 1391.5 | -22.5 | -1.59 | 1414 | 1414.5 | 1387.5 | 4813256 |
| 1730741400 | 1414 | -5.5 | -0.39 | 1410.5 | 1420.5 | 1409 | 4897550 |
| 1730482200 | 1419.5 | 27 | 1.94 | 1414.5 | 1435 | 1409.5 | 7253391 |
| 1730395800 | 1392.5 | -14.5 | -1.03 | 1396.5 | 1401.5 | 1373 | 15719572 |
| 1730309400 | 1407 | -44.5 | -3.07 | 1400 | 1452 | 1382.5 | 15893834 |
| 1730223000 | 1451.5 | -0.5 | -0.03 | 1453 | 1462 | 1449.5 | 9466561 |
| 1730136600 | 1452 | 3.5 | 0.24 | 1440 | 1456.5 | 1431.5 | 11472954 |
| 1729873800 | 1448.5 | -7 | -0.48 | 1448 | 1452.5 | 1435 | 6916530 |
| 1729787400 | 1455.5 | 7.5 | 0.52 | 1457.5 | 1462.5 | 1449.5 | 6553503 |
| 1729701000 | 1448 | -5.5 | -0.38 | 1454 | 1463 | 1444.5 | 5438645 |
| 1729614600 | 1453.5 | -10.5 | -0.72 | 1458.5 | 1464 | 1447 | 4825588 |
| 1729528200 | 1464 | -12 | -0.81 | 1474 | 1477 | 1461.5 | 4098856 |
| 1729269000 | 1476 | -20.5 | -1.37 | 1489.5 | 1499.5 | 1465.5 | 7475626 |
| 1729182600 | 1496.5 | 0.5 | 0.03 | 1504.5 | 1505 | 1491.5 | 5217954 |
| 1729096200 | 1496 | 2 | 0.13 | 1491.5 | 1504 | 1484.5 | 6968471 |
| 1729009800 | 1494 | -0.5 | -0.03 | 1494 | 1501 | 1479.5 | 8584345 |
| 1728923400 | 1494.5 | 14.5 | 0.98 | 1483 | 1501 | 1482.5 | 8341379 |
| 1728664200 | 1480 | -25 | -1.66 | 1494 | 1503 | 1477.5 | 8921877 |
| 1728577800 | 1505 | 47 | 3.22 | 1559.5 | 1559.5 | 1500 | 18070359 |
| 1728491400 | 1458 | 5 | 0.34 | 1447 | 1460 | 1441.5 | 8111512 |
| 1728405000 | 1453 | -27 | -1.82 | 1471.5 | 1481 | 1446.5 | 7710133 |
| 1728318600 | 1480 | 20.5 | 1.40 | 1470 | 1488.5 | 1466 | 9307196 |
| 1728059400 | 1459.5 | -1 | -0.07 | 1456 | 1462 | 1439 | 8609818 |
| 1727973000 | 1460.5 | -35 | -2.34 | 1487 | 1489.5 | 1456 | 7683024 |
| 1727886600 | 1495.5 | -26 | -1.71 | 1514 | 1517 | 1495 | 8568350 |
| 1727800200 | 1521.5 | 5 | 0.33 | 1510 | 1523 | 1488 | 7212569 |
| 1727713800 | 1516.5 | -20.5 | -1.33 | 1526 | 1535.5 | 1514 | 6970928 |
| 1727454600 | 1537 | 15 | 0.99 | 1525 | 1541.5 | 1524 | 5889227 |
| 1727368200 | 1522 | -5 | -0.33 | 1527 | 1538.5 | 1513 | 7041885 |
| 1727281800 | 1527 | -3.5 | -0.23 | 1532.5 | 1536.5 | 1520 | 5839907 |
| 1727195400 | 1530.5 | 3 | 0.20 | 1528 | 1532.5 | 1513.5 | 7447312 |
| 1727109000 | 1527.5 | -8.5 | -0.55 | 1525 | 1542 | 1522.5 | 7711374 |
| 1726849800 | 1536 | -38.5 | -2.45 | 1558 | 1566.5 | 1534.5 | 15631692 |
| 1726763400 | 1574.5 | -29.5 | -1.84 | 1605.5 | 1608.5 | 1557 | 7766310 |
| 1726677000 | 1604 | -5.5 | -0.34 | 1605 | 1612 | 1595.5 | 19853063 |
| 1726590600 | 1609.5 | -22.5 | -1.38 | 1645 | 1649 | 1607 | 5671647 |
| 1726504200 | 1632 | -1.5 | -0.09 | 1628 | 1634 | 1620 | 2586233 |
| 1726245000 | 1633.5 | -5 | -0.31 | 1625.5 | 1640 | 1624.5 | 4638069 |
| 1726158600 | 1638.5 | -16 | -0.97 | 1664.5 | 1667 | 1638.5 | 9145657 |
| 1726072200 | 1654.5 | -16.5 | -0.99 | 1656 | 1675 | 1653 | 7358090 |
| 1725985800 | 1671 | 7.5 | 0.45 | 1663.5 | 1678 | 1656.5 | 5947477 |
| 1725899400 | 1663.5 | 12 | 0.73 | 1665 | 1667.5 | 1651.5 | 4544075 |
| 1725640200 | 1651.5 | 12.5 | 0.76 | 1635 | 1660 | 1632.5 | 5819795 |
| 1725553800 | 1639 | -25 | -1.50 | 1668 | 1671 | 1634.5 | 6570617 |
| 1725467400 | 1664 | 9 | 0.54 | 1644 | 1664 | 1638.5 | 3191286 |
| 1725381000 | 1655 | 4.5 | 0.27 | 1650 | 1667 | 1649 | 7961718 |
| 1725294600 | 1650.5 | -6.5 | -0.39 | 1660 | 1662 | 1640.5 | 5008872 |
| 1725035400 | 1657 | 5.5 | 0.33 | 1653 | 1668 | 1653 | 10051839 |
| 1724949000 | 1651.5 | 0 | 0.00 | 1662.5 | 1668.5 | 1649 | 3172355 |
| 1724862600 | 1651.5 | 33.5 | 2.07 | 1652 | 1662.5 | 1632.5 | 7651620 |
| 1724776200 | 1618 | 15.5 | 0.97 | 1607.5 | 1630 | 1607.5 | 10440859 |
| 1724430600 | 1602.5 | 5.5 | 0.34 | 1600.5 | 1607.5 | 1596 | 5224198 |
| 1724344200 | 1597 | 1 | 0.06 | 1595.5 | 1602 | 1593 | 5388018 |
| 1724257800 | 1596 | 4 | 0.25 | 1593 | 1604 | 1588 | 9706975 |
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
