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 | 738.4 | 0.8 | 0.11 | 740.9 | 741.5 | 736.25 | 8267 |
| 1739467800 | 737.6 | 2.8 | 0.38 | 731.8 | 745.9 | 729.5 | 1360 |
| 1739381400 | 734.8 | -4.35 | -0.59 | 733.9 | 739 | 723.35 | 5034 |
| 1739295000 | 739.15 | -6.4 | -0.86 | 738.3 | 744.55 | 738.3 | 2078 |
| 1739208600 | 745.55 | -1.45 | -0.19 | 746 | 749.1 | 739.05 | 11381 |
| 1738949400 | 747 | -7.9 | -1.05 | 752.3 | 758.15 | 741.4 | 5892 |
| 1738863000 | 754.9 | 24.3 | 3.33 | 736.4 | 759.1 | 732 | 51999 |
| 1738776600 | 730.6 | -0.05 | -0.01 | 731.1 | 738.7 | 720.2 | 1525 |
| 1738690200 | 730.65 | 4.35 | 0.60 | 726 | 736.9 | 717.7 | 2499 |
| 1738603800 | 726.3 | -22.55 | -3.01 | 727.6 | 728.5 | 705.35 | 7587 |
| 1738344600 | 748.85 | 5.75 | 0.77 | 746.6 | 756.2 | 736.1 | 8265 |
| 1738258200 | 743.1 | 15.2 | 2.09 | 737.9 | 749.15 | 734.9 | 3840 |
| 1738171800 | 727.9 | 14.95 | 2.10 | 727.9 | 736.75 | 721.75 | 6493 |
| 1738085400 | 712.95 | -0.85 | -0.12 | 717.7 | 735.25 | 711.5 | 11536 |
| 1737999000 | 713.8 | -33.45 | -4.48 | 733.4 | 738 | 711.65 | 6752 |
| 1737739800 | 747.25 | 5.45 | 0.73 | 748.2 | 756.45 | 737.5 | 1907 |
| 1737653400 | 741.8 | 1.1 | 0.15 | 735.4 | 742.5 | 733.6 | 2109 |
| 1737567000 | 740.7 | -3.45 | -0.46 | 748.4 | 751.65 | 738.65 | 47795 |
| 1737480600 | 744.15 | -16.7 | -2.19 | 749.1 | 764.1 | 740.4 | 3104 |
| 1737394200 | 760.85 | -0.1 | -0.01 | 761 | 763.45 | 751.15 | 3764 |
| 1737135000 | 760.95 | 8.75 | 1.16 | 761 | 770.25 | 756.15 | 3631 |
| 1737048600 | 752.2 | 2.9 | 0.39 | 748.4 | 753.25 | 747 | 3544 |
| 1736962200 | 749.3 | 11.9 | 1.61 | 742.2 | 759.75 | 737.8 | 1178 |
| 1736875800 | 737.4 | 14.1 | 1.95 | 739.4 | 753.55 | 732.4 | 19199 |
| 1736789400 | 723.3 | -5.2 | -0.71 | 732.2 | 736.95 | 721.75 | 1878 |
| 1736530200 | 728.5 | -13.6 | -1.83 | 744 | 747.65 | 721.8 | 1716 |
| 1736443800 | 742.1 | -0.2 | -0.03 | 744.1 | 753.1 | 735.5 | 11723 |
| 1736357400 | 742.3 | -15.4 | -2.03 | 752 | 754.3 | 739.65 | 4342 |
| 1736271000 | 757.7 | -7.6 | -0.99 | 756.7 | 766.45 | 750.15 | 5375 |
| 1736184600 | 765.3 | 15.9 | 2.12 | 752.5 | 770.4 | 751.25 | 1288 |
| 1735925400 | 749.4 | 10.4 | 1.41 | 741.7 | 751.35 | 739.5 | 1696 |
| 1735839000 | 739 | 19.2 | 2.67 | 723.8 | 740.6 | 720.9 | 6880 |
| 1735666200 | 719.8 | 10.95 | 1.54 | 716.4 | 720.5 | 716.4 | 298 |
| 1735579800 | 708.85 | -8.65 | -1.21 | 717.1 | 718 | 704.55 | 1961 |
| 1735320600 | 717.5 | -1.1 | -0.15 | 721 | 728.95 | 711.95 | 2310 |
| 1735061400 | 718.6 | 6.7 | 0.94 | 722.1 | 722.1 | 717.05 | 7107 |
| 1734975000 | 711.9 | 7.7 | 1.09 | 707.3 | 713.25 | 703.55 | 8116 |
| 1734715800 | 704.2 | 3.2 | 0.46 | 698.5 | 706.5 | 682.85 | 5514 |
| 1734629400 | 701 | -20.9 | -2.90 | 701.7 | 710.75 | 697.4 | 2458 |
| 1734543000 | 721.9 | 13.2 | 1.86 | 714.9 | 722.9 | 709.35 | 173422 |
| 1734456600 | 708.7 | -4.85 | -0.68 | 712.4 | 718.2 | 707.05 | 33248 |
| 1734370200 | 713.55 | -5.85 | -0.81 | 715.4 | 723.55 | 708.75 | 2772 |
| 1734111000 | 719.4 | -1.9 | -0.26 | 721.3 | 727.05 | 717.5 | 5426 |
| 1734024600 | 721.3 | -4.35 | -0.60 | 727.2 | 736.75 | 720.65 | 54773 |
| 1733938200 | 725.65 | -2.65 | -0.36 | 726.3 | 741 | 699.55 | 9429 |
| 1733851800 | 728.3 | -7.6 | -1.03 | 734.4 | 736.4 | 725.55 | 8228 |
| 1733765400 | 735.9 | 1.3 | 0.18 | 734 | 746.1 | 727.65 | 10770 |
| 1733506200 | 734.6 | -2.45 | -0.33 | 736.5 | 739.7 | 734.1 | 2268 |
| 1733419800 | 737.05 | -1.55 | -0.21 | 738.8 | 748.25 | 730.9 | 4344 |
| 1733333400 | 738.6 | -6.65 | -0.89 | 743.2 | 754.95 | 738.3 | 727 |
| 1733247000 | 745.25 | -9.55 | -1.27 | 754.2 | 754.2 | 741.65 | 2295 |
| 1733160600 | 754.8 | 3.5 | 0.47 | 749.5 | 761.05 | 746.15 | 6521 |
| 1732901400 | 751.3 | 1.25 | 0.17 | 749.4 | 753.1 | 741.65 | 10520 |
| 1732815000 | 750.05 | 3.65 | 0.49 | 749 | 752.75 | 746.9 | 1848 |
| 1732728600 | 746.4 | 2.1 | 0.28 | 744.4 | 757.6 | 741.35 | 3819 |
| 1732642200 | 744.3 | -12.85 | -1.70 | 745.6 | 753.2 | 740.95 | 564 |
| 1732555800 | 757.15 | 17.9 | 2.42 | 745.9 | 759.85 | 742.75 | 3395 |
| 1732296600 | 739.25 | 5 | 0.68 | 735.9 | 742.75 | 731.3 | 470 |
| 1732210200 | 734.25 | 12.85 | 1.78 | 721.1 | 739.5 | 719.9 | 4325 |
| 1732123800 | 721.4 | -1.9 | -0.26 | 722.3 | 723.95 | 720.55 | 2511 |
| 1732037400 | 723.3 | -11 | -1.50 | 720 | 728.6 | 711.9 | 5633 |
| 1731951000 | 734.3 | 0.1 | 0.01 | 728.6 | 734.3 | 718.2 | 20679 |
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
