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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 364.45 | 1.65 | 0.45 | 366.6 | 366.6 | 364.45 | 294 |
| 1739467800 | 362.8 | 2 | 0.55 | 362.8 | 362.8 | 362.8 | 1583 |
| 1739381400 | 360.8 | -0.73 | -0.20 | 360.8 | 360.8 | 360.8 | 3060 |
| 1739295000 | 361.525 | -4.28 | -1.17 | 361.525 | 361.525 | 361.525 | 451 |
| 1739208600 | 365.8 | 1.28 | 0.35 | 366.3 | 366.3 | 365.8 | 226 |
| 1738949400 | 364.525 | -1.15 | -0.31 | 364.525 | 364.525 | 364.525 | 2057 |
| 1738863000 | 365.675 | 4.23 | 1.17 | 365.675 | 365.675 | 365.675 | 641 |
| 1738776600 | 361.45 | 1.55 | 0.43 | 361.45 | 361.45 | 361.45 | 3503 |
| 1738690200 | 359.9 | 0.88 | 0.24 | 359.55 | 362.8 | 359.55 | 1612 |
| 1738603800 | 359.025 | -7.8 | -2.13 | 359.025 | 359.025 | 359.025 | 544 |
| 1738344600 | 366.825 | 0.27 | 0.08 | 368.85 | 368.85 | 366.825 | 3393 |
| 1738258200 | 366.55 | 6.35 | 1.76 | 363.7 | 366.7 | 363.7 | 4055 |
| 1738171800 | 360.2 | 2.1 | 0.59 | 361.65 | 361.65 | 360.2 | 1004 |
| 1738085400 | 358.1 | 3.58 | 1.01 | 356.55 | 358.1 | 356.55 | 2966 |
| 1737999000 | 354.525 | -1.48 | -0.41 | 353.95 | 355.75 | 351.25 | 509 |
| 1737739800 | 356 | 0.93 | 0.26 | 356 | 356 | 356 | 4 |
| 1737653400 | 355.075 | -0.78 | -0.22 | 355.075 | 355.075 | 355.075 | 31 |
| 1737567000 | 355.85 | 0 | 0.00 | 355.85 | 355.85 | 355.85 | 783 |
| 1737480600 | 355.85 | -1 | -0.28 | 355.65 | 358.7 | 353.8 | 1214 |
| 1737394200 | 356.85 | -1.9 | -0.53 | 356.85 | 356.85 | 356.85 | 1535 |
| 1737135000 | 358.75 | 2.73 | 0.77 | 355.25 | 358.75 | 355.25 | 8137 |
| 1737048600 | 356.025 | 4.63 | 1.32 | 356.025 | 356.025 | 356.025 | 589 |
| 1736962200 | 351.4 | 6.1 | 1.77 | 351.4 | 351.4 | 351.4 | 198 |
| 1736875800 | 345.3 | 5.2 | 1.53 | 345.3 | 345.3 | 345.3 | 67 |
| 1736789400 | 340.1 | -2.95 | -0.86 | 340.1 | 340.1 | 340.1 | 36 |
| 1736530200 | 343.05 | -5.4 | -1.55 | 343.05 | 343.05 | 343.05 | 1815 |
| 1736443800 | 348.45 | 0 | 0.00 | 348.45 | 348.45 | 348.45 | 39 |
| 1736357400 | 348.45 | -1.53 | -0.44 | 348.45 | 348.45 | 348.45 | 584 |
| 1736271000 | 349.975 | -4.58 | -1.29 | 349.975 | 349.975 | 349.975 | 687 |
| 1736184600 | 354.55 | 1.43 | 0.40 | 354.55 | 354.55 | 354.55 | 2738 |
| 1735925400 | 353.125 | 1.25 | 0.36 | 350.1 | 353.65 | 350.1 | 652 |
| 1735839000 | 351.875 | 5.6 | 1.62 | 350.2 | 351.875 | 350.2 | 953 |
| 1735666200 | 346.275 | 0 | 0.00 | 346.275 | 346.275 | 346.275 | 3 |
| 1735579800 | 346.275 | -1.53 | -0.44 | 348.9 | 348.9 | 345.95 | 2000 |
| 1735320600 | 347.8 | 0.63 | 0.18 | 347.8 | 347.8 | 347.8 | 45 |
| 1735061400 | 347.175 | 0 | 0.00 | 347.175 | 347.175 | 347.175 | 8 |
| 1734975000 | 347.175 | -2.25 | -0.64 | 353.6 | 353.6 | 347.175 | 1570 |
| 1734715800 | 349.425 | 2.6 | 0.75 | 349.425 | 349.425 | 349.425 | 3804 |
| 1734629400 | 346.825 | -10.88 | -3.04 | 345.85 | 348.05 | 345.85 | 9990 |
| 1734543000 | 357.7 | 1.57 | 0.44 | 356.15 | 357.7 | 356.1 | 813 |
| 1734456600 | 356.125 | -0.48 | -0.13 | 356.65 | 356.85 | 356.125 | 1426 |
| 1734370200 | 356.6 | 0.95 | 0.27 | 357.3 | 357.3 | 356.45 | 4550 |
| 1734111000 | 355.65 | -1.8 | -0.50 | 360.8 | 360.8 | 355.65 | 1779 |
| 1734024600 | 357.45 | 2.93 | 0.83 | 357.45 | 357.45 | 357.45 | 324 |
| 1733938200 | 354.525 | 1.07 | 0.30 | 354.525 | 354.525 | 354.525 | 107 |
| 1733851800 | 353.45 | -1.75 | -0.49 | 355.4 | 355.4 | 353.45 | 3249 |
| 1733765400 | 355.2 | -3.95 | -1.10 | 355.2 | 355.2 | 355.2 | 428 |
| 1733506200 | 359.15 | 1.1 | 0.31 | 359.15 | 359.15 | 359.15 | 236 |
| 1733419800 | 358.05 | -2.1 | -0.58 | 358.05 | 358.05 | 358.05 | 39 |
| 1733333400 | 360.15 | -0.6 | -0.17 | 360.15 | 360.15 | 360.15 | 810 |
| 1733247000 | 360.75 | 0.35 | 0.10 | 360.95 | 375.4 | 360.75 | 3940 |
| 1733160600 | 360.4 | -0.2 | -0.06 | 360.4 | 360.4 | 360.4 | 8488 |
| 1732901400 | 360.6 | -1.1 | -0.30 | 360.6 | 360.6 | 360.6 | 782 |
| 1732815000 | 361.7 | 2.75 | 0.77 | 361.7 | 361.7 | 361.7 | 410 |
| 1732728600 | 358.95 | -4.4 | -1.21 | 362.85 | 362.85 | 358.95 | 3688 |
| 1732642200 | 363.35 | -0.88 | -0.24 | 364.5 | 364.5 | 363.35 | 5915 |
| 1732555800 | 364.225 | 3.85 | 1.07 | 364 | 364.9 | 363.1 | 436 |
| 1732296600 | 360.375 | 6.07 | 1.71 | 352.9 | 373.45 | 352.9 | 467 |
| 1732210200 | 354.3 | 7 | 2.02 | 354.3 | 354.3 | 354.3 | 511 |
| 1732123800 | 347.3 | 0.43 | 0.12 | 347.35 | 347.35 | 347.2 | 3755 |
| 1732037400 | 346.875 | -0.15 | -0.04 | 344.65 | 346.875 | 344.65 | 183 |
| 1731951000 | 347.025 | 3.15 | 0.92 | 344.35 | 347.025 | 344.35 | 505 |
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
