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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 407.03 | -7.99 | -1.93 | 412.04 | 413.42 | 407.03 | 7672 |
| 1741282200 | 415.02 | 2.96 | 0.72 | 416.29 | 416.62 | 411.77 | 13374 |
| 1741195800 | 412.055 | 0.73 | 0.18 | 416.04 | 417.01 | 412.055 | 4016 |
| 1741109400 | 411.33 | -13.45 | -3.17 | 418.92 | 419.4 | 410.42 | 247089 |
| 1741023000 | 424.78 | 3.78 | 0.90 | 426.43 | 428.17 | 424.19 | 1516639 |
| 1740763800 | 421 | -5.04 | -1.18 | 420.23 | 421.86 | 419.87 | 11590 |
| 1740677400 | 426.04 | -3.56 | -0.83 | 428.01 | 429 | 425.43 | 24434 |
| 1740591000 | 429.6 | 6.28 | 1.48 | 427.79 | 430.01 | 427.13 | 17629 |
| 1740504600 | 423.32 | -7.06 | -1.64 | 427 | 428.35 | 423.32 | 61242 |
| 1740418200 | 430.38 | -4.66 | -1.07 | 432.11 | 432.67 | 427.88 | 28554 |
| 1740159000 | 435.035 | -0.8 | -0.18 | 437.6 | 438.22 | 435.035 | 4695 |
| 1740072600 | 435.83 | -2.57 | -0.59 | 438.37 | 438.95 | 435.44 | 51885 |
| 1739986200 | 438.4 | 0.88 | 0.20 | 438.61 | 438.63 | 437.38 | 60416 |
| 1739899800 | 437.52 | -0.61 | -0.14 | 439.03 | 439.03 | 436.99 | 43013 |
| 1739813400 | 438.13 | 0.8 | 0.18 | 437.78 | 438.27 | 437.59 | 29219 |
| 1739554200 | 437.33 | 1.97 | 0.45 | 437.94 | 437.94 | 437 | 22077 |
| 1739467800 | 435.36 | 4.76 | 1.11 | 433.05 | 435.36 | 431.87 | 40926 |
| 1739381400 | 430.6 | -2.97 | -0.69 | 433.86 | 433.92 | 429.33 | 33128 |
| 1739295000 | 433.57 | 0.35 | 0.08 | 431.98 | 433.77 | 431.98 | 25868 |
| 1739208600 | 433.22 | 1.61 | 0.37 | 431.94 | 433.84 | 431.94 | 71046 |
| 1738949400 | 431.615 | -2.69 | -0.62 | 434.66 | 435 | 431.615 | 3369 |
| 1738863000 | 434.3 | 2.94 | 0.68 | 433.82 | 434.51 | 433.44 | 5179 |
| 1738776600 | 431.36 | -0.2 | -0.05 | 429.55 | 431.36 | 428.72 | 5924 |
| 1738690200 | 431.56 | 2.36 | 0.55 | 428.62 | 431.56 | 426.73 | 285576 |
| 1738603800 | 429.2 | -7.19 | -1.65 | 424.44 | 429.45 | 423.5 | 321094 |
| 1738344600 | 436.39 | 4.05 | 0.94 | 435.31 | 436.72 | 435.19 | 6278 |
| 1738258200 | 432.34 | 0.48 | 0.11 | 433.63 | 434.33 | 431.57 | 4689 |
| 1738171800 | 431.855 | 0.7 | 0.16 | 434.25 | 434.25 | 431.79 | 9664 |
| 1738085400 | 431.155 | 3.43 | 0.80 | 430.26 | 432.57 | 430 | 9679 |
| 1737999000 | 427.72 | -9.57 | -2.19 | 428.85 | 429.65 | 423.26 | 8254 |
| 1737739800 | 437.29 | 1.66 | 0.38 | 436.83 | 437.29 | 436.59 | 789 |
| 1737653400 | 435.63 | 0.21 | 0.05 | 434.32 | 435.72 | 433.73 | 195145 |
| 1737567000 | 435.42 | 4.46 | 1.03 | 433.34 | 435.42 | 433.34 | 6223 |
| 1737480600 | 430.96 | 0.61 | 0.14 | 429.54 | 430.96 | 429.54 | 51903 |
| 1737394200 | 430.345 | 1.08 | 0.25 | 429.03 | 430.81 | 427.64 | 4437 |
| 1737135000 | 429.265 | 4 | 0.94 | 425.22 | 429.28 | 425.22 | 3374 |
| 1737048600 | 425.27 | 2.13 | 0.50 | 427.23 | 427.23 | 424.8 | 8664 |
| 1736962200 | 423.14 | 6.38 | 1.53 | 417.8 | 424.64 | 417.8 | 7059 |
| 1736875800 | 416.76 | 2.73 | 0.66 | 418.72 | 419.75 | 416.31 | 44559 |
| 1736789400 | 414.03 | -1.63 | -0.39 | 414.65 | 415.12 | 412.39 | 39256 |
| 1736530200 | 415.66 | -5.9 | -1.40 | 422.03 | 422.03 | 415.66 | 283685 |
| 1736443800 | 421.555 | -0.13 | -0.03 | 421.3 | 421.87 | 421.3 | 1238 |
| 1736357400 | 421.685 | -2.72 | -0.64 | 423.03 | 423.4 | 420.43 | 3683 |
| 1736271000 | 424.4 | -5.45 | -1.27 | 426.8 | 428.39 | 424.4 | 1386 |
| 1736184600 | 429.85 | 7.1 | 1.68 | 425.19 | 429.9 | 424.99 | 84524 |
| 1735925400 | 422.75 | 1.33 | 0.32 | 420.7 | 422.75 | 420.52 | 1718 |
| 1735839000 | 421.42 | -2.32 | -0.55 | 422.67 | 423.73 | 420.6 | 2205 |
| 1735666200 | 423.74 | 1.99 | 0.47 | 421.98 | 423.79 | 421.9 | 1374 |
| 1735579800 | 421.75 | -4.51 | -1.06 | 425.21 | 425.92 | 419.39 | 69295 |
| 1735320600 | 426.26 | -0.97 | -0.23 | 430.45 | 430.45 | 425.1 | 561 |
| 1735061400 | 427.23 | 3.35 | 0.79 | 427.18 | 427.23 | 427.18 | 10 |
| 1734975000 | 423.88 | -0.8 | -0.19 | 425.61 | 425.79 | 421.95 | 78731 |
| 1734715800 | 424.675 | 2.73 | 0.65 | 417.86 | 424.8 | 414.28 | 5507 |
| 1734629400 | 421.95 | -10.98 | -2.54 | 420.73 | 423.51 | 420.19 | 29177 |
| 1734543000 | 432.93 | 0.54 | 0.12 | 432.44 | 433.4 | 431.32 | 14698 |
| 1734456600 | 432.39 | -1.07 | -0.25 | 432.51 | 432.81 | 431.11 | 36722 |
| 1734370200 | 433.46 | 1.38 | 0.32 | 431.83 | 433.9 | 431.83 | 71723 |
| 1734111000 | 432.08 | -1.68 | -0.39 | 433.64 | 433.87 | 431.67 | 1777 |
| 1734024600 | 433.76 | -0.27 | -0.06 | 433.84 | 434 | 433.17 | 14756 |
| 1733938200 | 434.03 | 1.88 | 0.44 | 431.14 | 434.03 | 431.05 | 18487 |
| 1733851800 | 432.15 | -0.89 | -0.21 | 432.08 | 432.75 | 431.81 | 11405 |
| 1733765400 | 433.04 | -1.46 | -0.33 | 434.75 | 434.75 | 432.39 | 9988 |
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
