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 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 281.44 | 2.08 | 0.75 | 279.29 | 281.44 | 278.68 | 940 |
| 1741714200 | 279.355 | 1.12 | 0.40 | 277.77 | 279.39999 | 277.77 | 361 |
| 1741627800 | 278.24 | -1.15 | -0.41 | 278.48 | 278.5 | 277.5 | 743 |
| 1741368600 | 279.385 | 0.11 | 0.04 | 279.26 | 280.1 | 278.82 | 1018 |
| 1741282200 | 279.27999 | -1.11 | -0.40 | 278.77999 | 279.39999 | 277.02999 | 3137 |
| 1741195800 | 280.39 | 1.82 | 0.65 | 279.43 | 280.49 | 277.69 | 3656 |
| 1741109400 | 278.575 | 1.8 | 0.65 | 277.73 | 280.3 | 277.73 | 2183 |
| 1741023000 | 276.77999 | 3.86 | 1.41 | 274.02 | 276.77999 | 274.02 | 1241 |
| 1740763800 | 272.92 | -2.29 | -0.83 | 273.55 | 274.27 | 271.26 | 1153 |
| 1740677400 | 275.20999 | -3.53 | -1.27 | 277 | 277.17 | 275 | 1561 |
| 1740591000 | 278.74 | 1.4 | 0.50 | 278.67 | 279.2 | 278.64999 | 1718 |
| 1740504600 | 277.33999 | -4.28 | -1.52 | 280.83 | 281.79 | 277.33999 | 2146 |
| 1740418200 | 281.62 | 0.18 | 0.06 | 282.04 | 282.73 | 281.39999 | 621 |
| 1740159000 | 281.44 | -0.44 | -0.16 | 280.77999 | 281.44 | 279.91 | 1272 |
| 1740072600 | 281.88 | 1.53 | 0.55 | 282.54 | 283.02 | 280.6 | 896 |
| 1739986200 | 280.345 | -0.11 | -0.04 | 281.17 | 282.19 | 280.2 | 2234 |
| 1739899800 | 280.45999 | 2.84 | 1.02 | 278.8 | 280.58 | 278.61 | 3618 |
| 1739813400 | 277.62 | 0.41 | 0.15 | 277.83999 | 278.14999 | 277.62 | 233 |
| 1739554200 | 277.20999 | -2.32 | -0.83 | 280.68 | 281.49 | 277.2 | 2206 |
| 1739467800 | 279.52499 | 2.3 | 0.83 | 279.33 | 279.86 | 278.51 | 2333 |
| 1739381400 | 277.22 | -1.32 | -0.47 | 277.26 | 277.37 | 274.97 | 1605 |
| 1739295000 | 278.54 | 0.16 | 0.06 | 279.13 | 279.17 | 276.06 | 2221 |
| 1739208600 | 278.38 | 3.5 | 1.27 | 277.24 | 278.77999 | 277.24 | 5520 |
| 1738949400 | 274.88 | 1.83 | 0.67 | 274.49 | 276.47 | 273.57 | 3697 |
| 1738863000 | 273.05 | -1.83 | -0.66 | 273.64999 | 274.98 | 271.86 | 5965 |
| 1738776600 | 274.875 | 2.7 | 0.99 | 274.44 | 275.85 | 273.94 | 2359 |
| 1738690200 | 272.17 | 1.72 | 0.64 | 269.7 | 272.32 | 269.48 | 2845 |
| 1738603800 | 270.45 | 1.59 | 0.59 | 267.35 | 271.06 | 267 | 3730 |
| 1738344600 | 268.855 | 1.37 | 0.51 | 267.82 | 269.54 | 267.36 | 2375 |
| 1738258200 | 267.49 | 3.8 | 1.44 | 265.44 | 267.95999 | 265.44 | 4150 |
| 1738171800 | 263.69 | -0.48 | -0.18 | 264.54 | 264.75 | 263.45999 | 2027 |
| 1738085400 | 264.17 | 1.58 | 0.60 | 262.6 | 264.19 | 262.05 | 1277 |
| 1737999000 | 262.58999 | -3.32 | -1.25 | 263.58999 | 265.51 | 262.45999 | 1450 |
| 1737739800 | 265.91 | 2.15 | 0.82 | 265.64 | 266.75 | 265.5 | 1946 |
| 1737653400 | 263.76 | -0.37 | -0.14 | 263.8 | 263.83999 | 262.49 | 1370 |
| 1737567000 | 264.13 | 1.54 | 0.59 | 263.75 | 264.7 | 263.75 | 3254 |
| 1737480600 | 262.58999 | 3.53 | 1.36 | 261.35 | 262.6 | 260.26 | 3779 |
| 1737394200 | 259.06 | -1.24 | -0.48 | 259.20999 | 259.79 | 259 | 860 |
| 1737135000 | 260.3 | -0.16 | -0.06 | 259.67 | 260.3 | 258.95 | 942 |
| 1737048600 | 260.455 | 3.4 | 1.32 | 258.64999 | 260.55 | 258.47 | 2600 |
| 1736962200 | 257.055 | 1.1 | 0.43 | 257.1 | 258.08 | 256.58 | 1604 |
| 1736875800 | 255.96 | 0.39 | 0.15 | 255.85 | 256.20999 | 254.9 | 2197 |
| 1736789400 | 255.57 | -2.01 | -0.78 | 257.37 | 257.74 | 255.34 | 2113 |
| 1736530200 | 257.58 | 1.9 | 0.75 | 256.45999 | 258.6 | 255.32 | 1814 |
| 1736443800 | 255.675 | 0.22 | 0.08 | 255.15 | 256.38 | 255.09 | 1460 |
| 1736357400 | 255.46 | 1.42 | 0.56 | 254.2 | 255.52 | 253.86 | 2457 |
| 1736271000 | 254.04 | 1.26 | 0.50 | 253.23 | 255.14 | 253.05 | 2975 |
| 1736184600 | 252.785 | -0.38 | -0.15 | 251.68 | 253.86 | 251.1 | 1828 |
| 1735925400 | 253.16 | -1.4 | -0.55 | 254.37 | 254.75 | 253.16 | 2621 |
| 1735839000 | 254.56 | 4.38 | 1.75 | 250.05 | 254.56 | 250.05 | 467 |
| 1735666200 | 250.18 | 1.43 | 0.57 | 250.27 | 250.68 | 250.18 | 172 |
| 1735579800 | 248.755 | -2.02 | -0.80 | 250.82 | 251.2 | 248.7 | 470 |
| 1735320600 | 250.77 | 0.43 | 0.17 | 252 | 252.52 | 250.33 | 1944 |
| 1735061400 | 250.34 | 0.09 | 0.04 | 250.71 | 250.86 | 250.3 | 1800 |
| 1734975000 | 250.25 | -1.25 | -0.50 | 252 | 252.13 | 250.05 | 8161 |
| 1734715800 | 251.5 | 3.1 | 1.25 | 249.8 | 252.07 | 249.16 | 3992 |
| 1734629400 | 248.405 | -4.33 | -1.71 | 250.45 | 251.21 | 247.99 | 2825 |
| 1734543000 | 252.73 | -0.09 | -0.04 | 253.39 | 253.91 | 252.54 | 3547 |
| 1734456600 | 252.82 | -1.13 | -0.44 | 253.35 | 253.57 | 252.62 | 6497 |
| 1734370200 | 253.95 | -1.14 | -0.45 | 254.26 | 255.24 | 253.95 | 1854 |
| 1734111000 | 255.09 | -1.62 | -0.63 | 256.87 | 256.87 | 254.5 | 1558 |
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
