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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 211.675 | -1.98 | -0.92 | 212.5 | 213.35 | 211.55 | 598 |
| 1737048600 | 213.65 | 1.83 | 0.86 | 212.85 | 213.95 | 212.2 | 966 |
| 1736962200 | 211.825 | 2.85 | 1.36 | 211.6 | 212.275 | 211.05 | 66 |
| 1736875800 | 208.975 | -3.7 | -1.74 | 209.9 | 210.2 | 208.95 | 718 |
| 1736789400 | 212.675 | -2.68 | -1.24 | 213.05 | 213.1 | 212.675 | 44 |
| 1736530200 | 215.35 | -0.55 | -0.25 | 215.55 | 215.75 | 215 | 13 |
| 1736443800 | 215.9 | 2.38 | 1.11 | 215.9 | 216.15 | 215.725 | 115 |
| 1736357400 | 213.525 | 1.63 | 0.77 | 213.8 | 213.925 | 211.95 | 2366 |
| 1736271000 | 211.9 | 0.78 | 0.37 | 209.8 | 212.3 | 209.8 | 325 |
| 1736184600 | 211.125 | 0.05 | 0.02 | 210.55 | 211.15 | 209.2 | 10310 |
| 1735925400 | 211.075 | -1.1 | -0.52 | 211.35 | 211.6 | 210.125 | 712 |
| 1735839000 | 212.175 | 3.55 | 1.70 | 212.175 | 212.175 | 212.175 | 2 |
| 1735666200 | 208.625 | 0 | 0.00 | 208.625 | 208.625 | 208.625 | 0 |
| 1735579800 | 208.625 | -1.3 | -0.62 | 208.7 | 209.775 | 207.725 | 40 |
| 1735320600 | 209.925 | 2 | 0.96 | 209.3 | 210.075 | 209.2 | 2204 |
| 1735061400 | 207.925 | 0 | 0.00 | 207.925 | 207.925 | 207.925 | 0 |
| 1734975000 | 207.925 | 2.63 | 1.28 | 207.75 | 209.825 | 207.725 | 40 |
| 1734715800 | 205.3 | -9.13 | -4.26 | 201.15 | 206.1 | 199.37 | 268 |
| 1734629400 | 214.425 | -4.05 | -1.85 | 213.65 | 214.425 | 213.35 | 811 |
| 1734543000 | 218.475 | 0.03 | 0.01 | 218.4 | 218.875 | 218.1 | 2153 |
| 1734456600 | 218.45 | 0.1 | 0.05 | 218.25 | 219.1 | 218.2 | 813 |
| 1734370200 | 218.35 | 2.57 | 1.19 | 216.8 | 218.6 | 216.6 | 3552 |
| 1734111000 | 215.775 | -4.8 | -2.18 | 215.775 | 215.775 | 215.775 | 366 |
| 1734024600 | 220.575 | 0 | 0.00 | 220.575 | 220.575 | 220.575 | 4 |
| 1733938200 | 220.575 | 0.5 | 0.23 | 220.1 | 224.025 | 219.925 | 98008 |
| 1733851800 | 220.075 | -0.75 | -0.34 | 221.85 | 222.7 | 219.8 | 102256 |
| 1733765400 | 220.825 | -0.05 | -0.02 | 220.825 | 220.825 | 220.825 | 0 |
| 1733506200 | 220.875 | 1.53 | 0.70 | 220.85 | 221.1 | 220.55 | 286 |
| 1733419800 | 219.35 | -0.25 | -0.11 | 219.2 | 219.45 | 218.05 | 730 |
| 1733333400 | 219.6 | -1.73 | -0.78 | 220 | 220.25 | 218.675 | 432 |
| 1733247000 | 221.325 | 0.88 | 0.40 | 221.45 | 221.725 | 220.7 | 219 |
| 1733160600 | 220.45 | 1.02 | 0.47 | 220.25 | 220.675 | 219.9 | 8108 |
| 1732901400 | 219.425 | 0.93 | 0.42 | 218.3 | 219.475 | 217.875 | 262 |
| 1732815000 | 218.5 | 0.78 | 0.36 | 218.5 | 218.5 | 218.5 | 15 |
| 1732728600 | 217.725 | -0.58 | -0.26 | 217.3 | 218.05 | 217.225 | 344 |
| 1732642200 | 218.3 | 0.63 | 0.29 | 218.1 | 219.775 | 217.25 | 1031 |
| 1732555800 | 217.675 | -1.28 | -0.58 | 218.15 | 219.725 | 217.225 | 65 |
| 1732296600 | 218.95 | 5.4 | 2.53 | 218.7 | 218.975 | 218.525 | 148 |
| 1732210200 | 213.55 | 0.1 | 0.05 | 212.75 | 213.675 | 212.1 | 1065 |
| 1732123800 | 213.45 | 1.07 | 0.51 | 213.2 | 213.8 | 212.525 | 89 |
| 1732037400 | 212.375 | 1.15 | 0.54 | 211.35 | 212.5 | 211.15 | 68 |
| 1731951000 | 211.225 | -1.48 | -0.69 | 210.65 | 211.225 | 210.125 | 15365 |
| 1731691800 | 212.7 | -6.43 | -2.93 | 215.2 | 215.75 | 211.925 | 189280 |
| 1731605400 | 219.125 | 0.18 | 0.08 | 219.2 | 219.2 | 218.875 | 1253 |
| 1731519000 | 218.95 | 0.7 | 0.32 | 218.7 | 219.65 | 208.335 | 12653 |
| 1731432600 | 218.25 | -4.13 | -1.85 | 219.4 | 220.2 | 218.075 | 422 |
| 1731346200 | 222.375 | 2.95 | 1.34 | 222.65 | 222.875 | 222.375 | 526 |
| 1731087000 | 219.425 | 1.48 | 0.68 | 219.1 | 219.475 | 218.4 | 1146 |
| 1731000600 | 217.95 | -1.15 | -0.52 | 218.7 | 222.25 | 217.725 | 109 |
| 1730914200 | 219.1 | -0.5 | -0.23 | 225.8 | 225.975 | 218.6 | 19119 |
| 1730827800 | 219.6 | -4.3 | -1.92 | 219.6 | 219.6 | 219.6 | 1 |
| 1730741400 | 223.9 | -0.78 | -0.34 | 224.25 | 225.05 | 223.3 | 573 |
| 1730482200 | 224.675 | 2.43 | 1.09 | 222.4 | 225.3 | 222.4 | 301 |
| 1730395800 | 222.25 | -2.63 | -1.17 | 222.25 | 222.25 | 222.25 | 0 |
| 1730309400 | 224.875 | -3.33 | -1.46 | 226.1 | 226.1 | 222.425 | 512 |
| 1730223000 | 228.2 | -2.58 | -1.12 | 230.85 | 231.125 | 228.05 | 790 |
| 1730136600 | 230.775 | -0.75 | -0.32 | 231.5 | 231.85 | 229.45 | 1587 |
| 1729873800 | 231.525 | -0.08 | -0.03 | 230.75 | 231.6 | 230.35 | 426 |
| 1729787400 | 231.6 | -0.73 | -0.31 | 231.6 | 231.6 | 231.6 | 0 |
| 1729701000 | 232.325 | -0.13 | -0.05 | 232.45 | 233.7 | 231.8 | 50 |
| 1729614600 | 232.45 | -1.2 | -0.51 | 232.45 | 232.45 | 232.45 | 15 |
| 1729528200 | 233.65 | -0.55 | -0.23 | 233.65 | 233.65 | 233.65 | 0 |
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
