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 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 568.04999 | -2.4 | -0.42 | 568.04999 | 568.04999 | 568.04999 | 0 |
| 1735061400 | 570.45 | -4.15 | -0.72 | 566.1 | 570.65 | 566.1 | 4000 |
| 1734975000 | 574.6 | 4.5 | 0.79 | 574.6 | 574.6 | 574.6 | 347 |
| 1734715800 | 570.1 | 2.3 | 0.41 | 570.1 | 570.1 | 570.1 | 2430 |
| 1734629400 | 567.79999 | 10.45 | 1.87 | 564.79999 | 569.5 | 561.95 | 69586 |
| 1734543000 | 557.35 | -2.9 | -0.52 | 557.35 | 557.35 | 557.35 | 0 |
| 1734456600 | 560.25 | -0.25 | -0.04 | 558.79999 | 561.6 | 558.65 | 7892 |
| 1734370200 | 560.5 | -0.6 | -0.11 | 560.5 | 560.5 | 560.5 | 0 |
| 1734111000 | 561.1 | 4.15 | 0.75 | 561.1 | 561.1 | 561.1 | 0 |
| 1734024600 | 556.95 | 1.85 | 0.33 | 556.95 | 556.95 | 556.95 | 0 |
| 1733938200 | 555.1 | -1.95 | -0.35 | 555.1 | 555.1 | 555.1 | 539 |
| 1733851800 | 557.04999 | 0.95 | 0.17 | 557.04999 | 557.04999 | 557.04999 | 0 |
| 1733765400 | 556.1 | -1.3 | -0.23 | 557.2 | 557.29999 | 553.4 | 43006 |
| 1733506200 | 557.4 | -2 | -0.36 | 560.4 | 561 | 555.85 | 10981 |
| 1733419800 | 559.4 | -3.75 | -0.67 | 560.5 | 562.29999 | 559.2 | 29166 |
| 1733333400 | 563.15 | -4.85 | -0.85 | 563.2 | 563.79999 | 563 | 8000 |
| 1733247000 | 568 | -5.05 | -0.88 | 568 | 568 | 568 | 0 |
| 1733160600 | 573.04999 | -4.75 | -0.82 | 580.5 | 580.75 | 570.54999 | 132610 |
| 1732901400 | 577.79999 | -6.85 | -1.17 | 585.1 | 586.45 | 577.2 | 78757 |
| 1732815000 | 584.65 | -3.65 | -0.62 | 584.6 | 586.4 | 583.04999 | 29983 |
| 1732728600 | 588.29999 | 2.8 | 0.48 | 588.29999 | 588.29999 | 588.29999 | 1121 |
| 1732642200 | 585.5 | 4.7 | 0.81 | 586.29999 | 588.25 | 581.6 | 57229 |
| 1732555800 | 580.79999 | 1.5 | 0.26 | 580.4 | 582 | 579.7 | 17229 |
| 1732296600 | 579.29999 | -4.95 | -0.85 | 582.1 | 588.5 | 578.29999 | 25600 |
| 1732210200 | 584.25 | -2.95 | -0.50 | 584.25 | 584.25 | 584.25 | 340 |
| 1732123800 | 587.2 | 0.4 | 0.07 | 582.79999 | 588.85 | 581.45 | 18528 |
| 1732037400 | 586.79999 | 3.8 | 0.65 | 586.79999 | 586.79999 | 586.79999 | 0 |
| 1731951000 | 583 | 1.65 | 0.28 | 585 | 587.35 | 582.29999 | 47800 |
| 1731691800 | 581.35 | 5.7 | 0.99 | 581.35 | 581.35 | 581.35 | 344 |
| 1731605400 | 575.65 | -11.5 | -1.96 | 575.65 | 575.65 | 575.65 | 2 |
| 1731519000 | 587.15 | 1.5 | 0.26 | 587.1 | 587.25 | 586.9 | 15308 |
| 1731432600 | 585.65 | 16 | 2.81 | 585.5 | 586.1 | 584.85 | 7543 |
| 1731346200 | 569.65 | -8.1 | -1.40 | 569.1 | 569.9 | 566.9 | 2 |
| 1731087000 | 577.75 | 5.65 | 0.99 | 577.75 | 577.75 | 577.75 | 690 |
| 1731000600 | 572.1 | -7.7 | -1.33 | 577.5 | 578 | 570.6 | 39113 |
| 1730914200 | 579.79999 | 4.55 | 0.79 | 565.6 | 581.4 | 562.54999 | 78261 |
| 1730827800 | 575.25 | -2.6 | -0.45 | 575.25 | 575.25 | 575.25 | 0 |
| 1730741400 | 577.85 | 4.45 | 0.78 | 577.85 | 577.85 | 577.85 | 0 |
| 1730482200 | 573.4 | -10.7 | -1.83 | 578.29999 | 578.7 | 571.4 | 4 |
| 1730395800 | 584.1 | 13.6 | 2.38 | 584.1 | 584.1 | 584.1 | 694 |
| 1730309400 | 570.5 | 10.1 | 1.80 | 565.29999 | 572.95 | 565.25 | 65522 |
| 1730223000 | 560.4 | 0.75 | 0.13 | 560.4 | 560.4 | 560.4 | 86 |
| 1730136600 | 559.65 | -3.4 | -0.60 | 559.65 | 559.65 | 559.65 | 0 |
| 1729873800 | 563.04999 | -0.15 | -0.03 | 563.04999 | 563.04999 | 563.04999 | 1134 |
| 1729787400 | 563.2 | -1.35 | -0.24 | 561.1 | 563.4 | 560.75 | 4 |
| 1729701000 | 564.54999 | 2.1 | 0.37 | 564.54999 | 564.54999 | 564.54999 | 2485 |
| 1729614600 | 562.45 | -0.05 | -0.01 | 565.1 | 566.95 | 561.54999 | 499 |
| 1729528200 | 562.5 | 5.4 | 0.97 | 560.4 | 563.1 | 558.4 | 17632 |
| 1729269000 | 557.1 | -4 | -0.71 | 557.1 | 557.1 | 557.1 | 0 |
| 1729182600 | 561.1 | -6.55 | -1.15 | 561.1 | 561.1 | 561.1 | 13928 |
| 1729096200 | 567.65 | 7.7 | 1.38 | 566.9 | 567.75 | 566.9 | 7542 |
| 1729009800 | 559.95 | 7.05 | 1.28 | 551.29999 | 560.6 | 551.25 | 105928 |
| 1728923400 | 552.9 | -4.8 | -0.86 | 553.1 | 553.25 | 552.65 | 12928 |
| 1728664200 | 557.7 | -3.65 | -0.65 | 557.7 | 557.7 | 557.7 | 0 |
| 1728577800 | 561.35 | 1.95 | 0.35 | 563.29999 | 564.29999 | 560.65 | 17753 |
| 1728491400 | 559.4 | -4.35 | -0.77 | 559.4 | 559.4 | 559.4 | 4635 |
| 1728405000 | 563.75 | 1.35 | 0.24 | 563.75 | 563.75 | 563.75 | 877 |
| 1728318600 | 562.4 | 0.3 | 0.05 | 562.4 | 562.4 | 562.4 | 0 |
| 1728059400 | 562.1 | -6.7 | -1.18 | 562.29999 | 562.5 | 561.9 | 10646 |
| 1727973000 | 568.79999 | 10.15 | 1.82 | 568.1 | 570.6 | 567.2 | 60200 |
| 1727886600 | 558.65 | -1.7 | -0.30 | 558.65 | 558.65 | 558.65 | 0 |
| 1727800200 | 560.35 | 7.3 | 1.32 | 560.35 | 560.35 | 560.35 | 7172 |
| 1727713800 | 553.04999 | 6.15 | 1.12 | 553.04999 | 553.04999 | 553.04999 | 361 |
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
