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 |
|---|---|---|---|---|---|---|---|
| 1745598600 | 271.3 | 2.1 | 0.78 | 268.85 | 272 | 268.85 | 209 |
| 1745512200 | 269.2 | 1.57 | 0.59 | 267.55 | 269.2 | 267.55 | 112 |
| 1745425800 | 267.625 | 7.43 | 2.85 | 265.5 | 268.45 | 265.5 | 699 |
| 1745339400 | 260.2 | 1.5 | 0.58 | 261 | 261 | 256.95 | 4583 |
| 1744907400 | 258.7 | -1.63 | -0.62 | 258.64999 | 259.39999 | 258.64999 | 312 |
| 1744821000 | 260.325 | 0.15 | 0.06 | 260.325 | 260.325 | 260.325 | 0 |
| 1744734600 | 260.175 | 3.78 | 1.47 | 259.45 | 260.55 | 258.64999 | 357 |
| 1744648200 | 256.39999 | 5.5 | 2.19 | 255.7 | 256.39999 | 255.35 | 394 |
| 1744389000 | 250.9 | -1.75 | -0.69 | 250 | 250.9 | 250 | 1229 |
| 1744302600 | 252.65 | 11.08 | 4.58 | 256.39999 | 256.5 | 252.65 | 292 |
| 1744216200 | 241.575 | -7.18 | -2.88 | 243.6 | 243.65 | 238.5 | 440 |
| 1744129800 | 248.75 | 6.93 | 2.86 | 247.75 | 251 | 244.55 | 1723 |
| 1744043400 | 241.825 | -14.03 | -5.48 | 234.5 | 248.25 | 234.5 | 662 |
| 1743784200 | 255.85 | -11.65 | -4.36 | 265 | 265.825 | 252.15 | 2131 |
| 1743697800 | 267.5 | -9.52 | -3.44 | 272.55 | 272.55 | 267.35 | 93 |
| 1743611400 | 277.02499 | -1.38 | -0.49 | 276.45 | 277.1 | 274.64999 | 445 |
| 1743525000 | 278.39999 | 4 | 1.46 | 276.6 | 278.39999 | 276.6 | 200 |
| 1743438600 | 274.39999 | -4.3 | -1.54 | 275.64999 | 275.64999 | 272.75 | 1309 |
| 1743183000 | 278.7 | -3.3 | -1.17 | 279.5 | 279.95 | 278.7 | 366 |
| 1743096600 | 282 | -1 | -0.35 | 281.6 | 282.3 | 281.5 | 1908 |
| 1743010200 | 283 | -3.52 | -1.23 | 285 | 286.95 | 283 | 3503 |
| 1742923800 | 286.52499 | 3.25 | 1.15 | 285.64999 | 287.25 | 285.64999 | 424 |
| 1742837400 | 283.27499 | -0.6 | -0.21 | 284.3 | 284.5 | 283.25 | 1938 |
| 1742578200 | 283.875 | -1.15 | -0.40 | 285 | 285 | 282.14999 | 83 |
| 1742491800 | 285.02499 | -3.05 | -1.06 | 287.64999 | 287.64999 | 284 | 2732 |
| 1742405400 | 288.075 | 1.4 | 0.49 | 287.6 | 288.39999 | 286.05 | 1590 |
| 1742319000 | 286.675 | 2.65 | 0.93 | 285.7 | 287.39999 | 285.7 | 5339 |
| 1742232600 | 284.02499 | 2.45 | 0.87 | 281.14999 | 284.35 | 281.14999 | 1557 |
| 1741973400 | 281.575 | 3.75 | 1.35 | 281.75 | 281.75 | 281.575 | 249 |
| 1741887000 | 277.825 | -1.18 | -0.42 | 280.1 | 280.1 | 277.5 | 1884 |
| 1741800600 | 279 | 2.38 | 0.86 | 280.64999 | 280.89999 | 278.2 | 493 |
| 1741714200 | 276.625 | -4.33 | -1.54 | 281.95 | 282.39999 | 276.625 | 654 |
| 1741627800 | 280.95 | -5.3 | -1.85 | 287.14999 | 287.14999 | 280.95 | 10828 |
| 1741368600 | 286.25 | -2.6 | -0.90 | 285.75 | 287.3 | 285.55 | 132 |
| 1741282200 | 288.85 | 1.33 | 0.46 | 288.95 | 289.8 | 285.2 | 4708 |
| 1741195800 | 287.52499 | 6.2 | 2.20 | 289.1 | 289.1 | 287.1 | 4221 |
| 1741109400 | 281.325 | -8.28 | -2.86 | 285.55 | 285.55 | 281.325 | 7232 |
| 1741023000 | 289.6 | 4.5 | 1.58 | 286.1 | 291.14999 | 286.1 | 4283 |
| 1740763800 | 285.1 | -0.48 | -0.17 | 284.95 | 285.1 | 284.95 | 38 |
| 1740677400 | 285.575 | -3.1 | -1.07 | 286.89999 | 286.89999 | 284.14999 | 1371 |
| 1740591000 | 288.675 | 4.15 | 1.46 | 286.55 | 288.75 | 286.55 | 2011 |
| 1740504600 | 284.52499 | 0.02 | 0.01 | 285.8 | 286.1 | 284.52499 | 170 |
| 1740418200 | 284.5 | -1.27 | -0.45 | 286 | 286.25 | 283.8 | 4449 |
| 1740159000 | 285.77499 | 0.55 | 0.19 | 286.5 | 286.5 | 285.77499 | 8 |
| 1740072600 | 285.225 | 0.2 | 0.07 | 287 | 287 | 285.05 | 249 |
| 1739986200 | 285.02499 | -4.35 | -1.50 | 287.25 | 287.25 | 285.02499 | 811 |
| 1739899800 | 289.375 | 1.1 | 0.38 | 288.2 | 289.5 | 287.5 | 8624 |
| 1739813400 | 288.27499 | 1.75 | 0.61 | 287 | 288.27499 | 286.89999 | 11204 |
| 1739554200 | 286.52499 | -0.3 | -0.10 | 288.7 | 288.7 | 286.52499 | 16805 |
| 1739467800 | 286.825 | 5.07 | 1.80 | 284.25 | 287.2 | 284.25 | 53848 |
| 1739381400 | 281.75 | 0.73 | 0.26 | 281.1 | 282.1 | 280.8 | 3340 |
| 1739295000 | 281.02499 | 1.55 | 0.55 | 279.85 | 281.1 | 279.85 | 2580 |
| 1739208600 | 279.475 | 2.28 | 0.82 | 278.75 | 279.475 | 278.2 | 1718 |
| 1738949400 | 277.2 | -2.15 | -0.77 | 278.8 | 278.8 | 277.2 | 1195 |
| 1738863000 | 279.35 | 5.18 | 1.89 | 276.39999 | 279.35 | 276.39999 | 120 |
| 1738776600 | 274.175 | -0.3 | -0.11 | 273.64999 | 274.2 | 273.64999 | 704 |
| 1738690200 | 274.475 | 3.05 | 1.12 | 273.14999 | 274.475 | 273.14999 | 28 |
| 1738603800 | 271.425 | -3.47 | -1.26 | 271.05 | 271.425 | 270.7 | 29 |
| 1738344600 | 274.89999 | -0.23 | -0.08 | 275.1 | 275.39999 | 274.75 | 323 |
| 1738258200 | 275.125 | 3 | 1.10 | 274.25 | 275.125 | 274.25 | 21 |
| 1738171800 | 272.125 | 1.43 | 0.53 | 273.05 | 273.05 | 272.125 | 438 |
| 1738085400 | 270.7 | 0.65 | 0.24 | 272.95 | 272.95 | 270.7 | 964 |
| 1737999000 | 270.05 | -1.5 | -0.55 | 269.3 | 270.1 | 269.3 | 2274 |
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
