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 | 2234.25 | -1.75 | -0.08 | 2235 | 2235.5 | 2234 | 21730 |
| 1741800600 | 2236 | 1.25 | 0.06 | 2236.25 | 2238.5 | 2236 | 6669 |
| 1741714200 | 2234.75 | 0.5 | 0.02 | 2249 | 2249 | 2233.75 | 19996 |
| 1741627800 | 2234.25 | -14.25 | -0.63 | 2233.5 | 2234.25 | 2233.5 | 497 |
| 1741368600 | 2248.5 | -19.5 | -0.86 | 2267.25 | 2267.5 | 2248.5 | 14460 |
| 1741282200 | 2268 | 18.38 | 0.82 | 2262.5 | 2269.5 | 2262.5 | 4545 |
| 1741195800 | 2249.625 | 25.63 | 1.15 | 2249.625 | 2249.625 | 2249.625 | 424 |
| 1741109400 | 2224 | -33.5 | -1.48 | 2226 | 2226 | 2224 | 349 |
| 1741023000 | 2257.5 | -2.88 | -0.13 | 2261.5 | 2263.75 | 2253.5 | 14519 |
| 1740763800 | 2260.375 | -39.63 | -1.72 | 2254.75 | 2260.375 | 2254.75 | 1107 |
| 1740677400 | 2300 | -13.25 | -0.57 | 2294.25 | 2300 | 2294.25 | 4711 |
| 1740591000 | 2313.25 | -0.38 | -0.02 | 2314.5 | 2314.5 | 2313.25 | 984 |
| 1740504600 | 2313.625 | -17.13 | -0.73 | 2313.625 | 2313.625 | 2313.625 | 143 |
| 1740418200 | 2330.75 | -18.38 | -0.78 | 2329 | 2330.75 | 2329 | 13855 |
| 1740159000 | 2349.125 | -21.63 | -0.91 | 2348.25 | 2352.75 | 2347.75 | 14802 |
| 1740072600 | 2370.75 | 6.5 | 0.27 | 2378.5 | 2380 | 2370.75 | 1391 |
| 1739986200 | 2364.25 | 7.88 | 0.33 | 2364.5 | 2366.5 | 2359 | 7790 |
| 1739899800 | 2356.375 | -6 | -0.25 | 2348.75 | 2357.25 | 2348.75 | 6773 |
| 1739813400 | 2362.375 | -1.38 | -0.06 | 2362.375 | 2362.375 | 2362.375 | 801 |
| 1739554200 | 2363.75 | -44.5 | -1.85 | 2355.25 | 2363.75 | 2355.25 | 956 |
| 1739467800 | 2408.25 | -1.13 | -0.05 | 2400.5 | 2408.25 | 2400.25 | 4339 |
| 1739381400 | 2409.375 | -16.75 | -0.69 | 2405.75 | 2409.375 | 2402.5 | 7458 |
| 1739295000 | 2426.125 | -31.13 | -1.27 | 2429 | 2429 | 2426.125 | 1524 |
| 1739208600 | 2457.25 | 2.13 | 0.09 | 2441.75 | 2457.25 | 2441.75 | 8788 |
| 1738949400 | 2455.125 | -13.75 | -0.56 | 2474.25 | 2474.5 | 2455.125 | 17520 |
| 1738863000 | 2468.875 | -7.5 | -0.30 | 2468.875 | 2468.875 | 2468.875 | 100 |
| 1738776600 | 2476.375 | -15.63 | -0.63 | 2470 | 2476.375 | 2470 | 5643 |
| 1738690200 | 2492 | 14.75 | 0.60 | 2493 | 2493 | 2490.5 | 13410 |
| 1738603800 | 2477.25 | -6.38 | -0.26 | 2482 | 2482 | 2470.25 | 113528 |
| 1738344600 | 2483.625 | 20.13 | 0.82 | 2486.75 | 2487.5 | 2483.625 | 2556 |
| 1738258200 | 2463.5 | 19.13 | 0.78 | 2450 | 2463.5 | 2445.75 | 11289 |
| 1738171800 | 2444.375 | 24.38 | 1.01 | 2445 | 2446.75 | 2444.375 | 8439 |
| 1738085400 | 2420 | 10.25 | 0.43 | 2418.25 | 2421.75 | 2415.75 | 7483 |
| 1737999000 | 2409.75 | -39.25 | -1.60 | 2393 | 2409.75 | 2391.75 | 8139 |
| 1737739800 | 2449 | -48.13 | -1.93 | 2449 | 2449 | 2449 | 362 |
| 1737653400 | 2497.125 | 20.38 | 0.82 | 2500.5 | 2500.5 | 2496.75 | 20149 |
| 1737567000 | 2476.75 | -10.25 | -0.41 | 2477 | 2477 | 2476.75 | 2386 |
| 1737480600 | 2487 | -59.38 | -2.33 | 2487 | 2487 | 2487 | 1802 |
| 1737394200 | 2546.375 | 6.63 | 0.26 | 2546.375 | 2546.375 | 2546.375 | 344 |
| 1737135000 | 2539.75 | 12.75 | 0.50 | 2543.25 | 2543.5 | 2539.5 | 6818 |
| 1737048600 | 2527 | -9.13 | -0.36 | 2527 | 2527 | 2527 | 454 |
| 1736962200 | 2536.125 | 14 | 0.56 | 2521 | 2536.125 | 2520.25 | 10232 |
| 1736875800 | 2522.125 | 18.13 | 0.72 | 2522.125 | 2522.125 | 2522.125 | 425 |
| 1736789400 | 2504 | -42.38 | -1.66 | 2519.5 | 2520 | 2504 | 8726 |
| 1736530200 | 2546.375 | -26.25 | -1.02 | 2553 | 2553 | 2546.375 | 7098 |
| 1736443800 | 2572.625 | -1.38 | -0.05 | 2571.5 | 2572.625 | 2571.5 | 2516 |
| 1736357400 | 2574 | 8.25 | 0.32 | 2569.25 | 2577.25 | 2569.25 | 12725 |
| 1736271000 | 2565.75 | 0 | 0.00 | 2556.75 | 2565.75 | 2556.5 | 4062 |
| 1736184600 | 2565.75 | -59.25 | -2.26 | 2562.25 | 2565.75 | 2561.5 | 5721 |
| 1735925400 | 2625 | -14.75 | -0.56 | 2625 | 2629.25 | 2623 | 12461 |
| 1735839000 | 2639.75 | 81.75 | 3.20 | 2618.5 | 2639.75 | 2618.5 | 1207 |
| 1735666200 | 2558 | 3.88 | 0.15 | 2558 | 2558 | 2558 | 2643 |
| 1735579800 | 2554.125 | -11.63 | -0.45 | 2552.5 | 2554.125 | 2552.5 | 2335 |
| 1735320600 | 2565.75 | -19.25 | -0.74 | 2582.25 | 2582.25 | 2562.25 | 2653 |
| 1735061400 | 2585 | 0 | 0.00 | 2585 | 2585 | 2585 | 200 |
| 1734975000 | 2585 | -11.13 | -0.43 | 2577 | 2585 | 2577 | 5936 |
| 1734715800 | 2596.125 | -29.88 | -1.14 | 2591 | 2596.125 | 2586.25 | 3168 |
| 1734629400 | 2626 | 2.5 | 0.10 | 2604.25 | 2630 | 2604.25 | 5645 |
| 1734543000 | 2623.5 | -12.38 | -0.47 | 2619.5 | 2626 | 2619.5 | 2872 |
| 1734456600 | 2635.875 | -31.63 | -1.19 | 2635.875 | 2635.875 | 2635.875 | 443 |
| 1734370200 | 2667.5 | -18.63 | -0.69 | 2667.5 | 2667.5 | 2667.5 | 10548 |
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
