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 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 303 | -8.8 | -2.82 | 303 | 303 | 303 | 0 |
| 1741195800 | 311.8 | -17.85 | -5.41 | 311.8 | 311.8 | 311.8 | 0 |
| 1741109400 | 329.64999 | 0.15 | 0.05 | 325.7 | 334.3 | 323.7 | 189 |
| 1741023000 | 329.5 | -4.55 | -1.36 | 333.5 | 339.7 | 327.6 | 195 |
| 1740763800 | 334.05 | 13.6 | 4.24 | 334.05 | 334.05 | 334.05 | 0 |
| 1740677400 | 320.45 | 3.15 | 0.99 | 320.45 | 320.45 | 320.45 | 153 |
| 1740591000 | 317.3 | -5.8 | -1.80 | 317.3 | 317.3 | 317.3 | 0 |
| 1740504600 | 323.1 | -3.15 | -0.97 | 323.1 | 323.1 | 323.1 | 228 |
| 1740418200 | 326.25 | 19.45 | 6.34 | 326.25 | 326.25 | 326.25 | 0 |
| 1740159000 | 306.8 | -11.5 | -3.61 | 310.6 | 313.25 | 298.3 | 54 |
| 1740072600 | 318.3 | -8.65 | -2.65 | 317.1 | 320.35 | 314.6 | 974 |
| 1739986200 | 326.95 | 12.3 | 3.91 | 326.95 | 326.95 | 326.95 | 0 |
| 1739899800 | 314.64999 | 11.45 | 3.78 | 317.39999 | 323.25 | 312.39999 | 1274 |
| 1739813400 | 303.2 | 4.2 | 1.40 | 303.2 | 303.2 | 303.2 | 0 |
| 1739554200 | 299 | -1.7 | -0.57 | 299 | 299 | 299 | 1 |
| 1739467800 | 300.7 | -18.05 | -5.66 | 302.89999 | 331.25 | 269.7 | 79 |
| 1739381400 | 318.75 | -8.6 | -2.63 | 323.89999 | 351.3 | 314.45 | 73 |
| 1739295000 | 327.35 | 9.47 | 2.98 | 327.35 | 327.35 | 327.35 | 0 |
| 1739208600 | 317.885 | -13.82 | -4.17 | 317.885 | 317.885 | 317.885 | 0 |
| 1738949400 | 331.705 | -1.89 | -0.57 | 331.705 | 331.705 | 331.705 | 0 |
| 1738863000 | 333.595 | 3.19 | 0.96 | 327.77 | 335.76 | 308.225 | 4 |
| 1738776600 | 330.41 | 16.22 | 5.16 | 330.41 | 330.41 | 330.41 | 0 |
| 1738690200 | 314.195 | -18.44 | -5.54 | 331.39999 | 349.05 | 313.38 | 18 |
| 1738603800 | 332.63 | 13.11 | 4.10 | 345.34 | 363.09 | 314.58999 | 1319 |
| 1738344600 | 319.52 | 1.47 | 0.46 | 319.52 | 319.52 | 319.52 | 0 |
| 1738258200 | 318.045 | -8.18 | -2.51 | 318.045 | 318.045 | 318.045 | 0 |
| 1738171800 | 326.225 | -14.33 | -4.21 | 307.49 | 343.05 | 304.67 | 194 |
| 1738085400 | 340.555 | 8.26 | 2.48 | 336.24 | 341.93 | 334.06 | 50 |
| 1737999000 | 332.3 | -22.1 | -6.24 | 344.34 | 361.785 | 328.785 | 8 |
| 1737739800 | 354.4 | -15.74 | -4.25 | 354.4 | 354.4 | 354.4 | 0 |
| 1737653400 | 370.14 | 1.75 | 0.47 | 370.14 | 370.14 | 370.14 | 0 |
| 1737567000 | 368.395 | 2.67 | 0.73 | 368.395 | 368.395 | 368.395 | 0 |
| 1737480600 | 365.72 | 2.12 | 0.58 | 365.72 | 365.72 | 365.72 | 0 |
| 1737394200 | 363.6 | -5.18 | -1.40 | 363.6 | 363.6 | 363.6 | 0 |
| 1737135000 | 368.775 | -10.58 | -2.79 | 368.775 | 368.775 | 368.775 | 0 |
| 1737048600 | 379.355 | -0.53 | -0.14 | 379.355 | 379.355 | 379.355 | 0 |
| 1736962200 | 379.88 | -2.68 | -0.70 | 379.88 | 379.88 | 379.88 | 0 |
| 1736875800 | 382.555 | -11.05 | -2.81 | 382.555 | 382.555 | 382.555 | 0 |
| 1736789400 | 393.605 | -0.01 | -0.00 | 392.53 | 417.215 | 390.71 | 33 |
| 1736530200 | 393.61 | 19.94 | 5.33 | 393.61 | 393.61 | 393.61 | 0 |
| 1736443800 | 373.675 | -0.85 | -0.23 | 378.09 | 378.09 | 373.31 | 1 |
| 1736357400 | 374.525 | 12.21 | 3.37 | 374.525 | 374.525 | 374.525 | 0 |
| 1736271000 | 362.315 | 8.36 | 2.36 | 362.315 | 362.315 | 362.315 | 0 |
| 1736184600 | 353.96 | -8.21 | -2.27 | 361.66 | 382.39 | 333.47 | 3712 |
| 1735925400 | 362.17 | -4.14 | -1.13 | 361.33 | 379.67 | 342.38 | 742 |
| 1735839000 | 366.305 | 11.43 | 3.22 | 366.305 | 366.305 | 366.305 | 0 |
| 1735666200 | 354.88 | 0 | 0.00 | 354.88 | 354.88 | 354.88 | 0 |
| 1735579800 | 354.88 | 9.86 | 2.86 | 354.88 | 354.88 | 354.88 | 0 |
| 1735320600 | 345.02 | 3.96 | 1.16 | 345.02 | 345.02 | 345.02 | 0 |
| 1735061400 | 341.055 | 0 | 0.00 | 341.055 | 341.055 | 341.055 | 0 |
| 1734975000 | 341.055 | -8.97 | -2.56 | 341.055 | 341.055 | 341.055 | 0 |
| 1734715800 | 350.02 | 2.97 | 0.86 | 350.02 | 350.02 | 350.02 | 0 |
| 1734629400 | 347.05 | 17.04 | 5.16 | 347.05 | 347.05 | 347.05 | 0 |
| 1734543000 | 330.01 | 0.54 | 0.16 | 330.01 | 330.01 | 330.01 | 0 |
| 1734456600 | 329.47 | -3.86 | -1.16 | 329.47 | 329.47 | 329.47 | 0 |
| 1734370200 | 333.33499 | 1.74 | 0.52 | 333.33499 | 333.33499 | 333.33499 | 0 |
| 1734111000 | 331.595 | 2.84 | 0.86 | 331.595 | 331.595 | 331.595 | 0 |
| 1734024600 | 328.76 | -6.2 | -1.85 | 331.19 | 331.40499 | 328.51 | 1 |
| 1733938200 | 334.96499 | 4.37 | 1.32 | 334.96499 | 334.96499 | 334.96499 | 0 |
| 1733851800 | 330.595 | 19.94 | 6.42 | 332.95999 | 349.475 | 311.64 | 800 |
| 1733765400 | 310.65499 | -31.48 | -9.20 | 310.65499 | 310.65499 | 310.65499 | 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
