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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741039200 | 873.95169 | -34.14 | -3.76 | 920.46344 | 922.00482 | 867.14249 | 0 |
| 1740780000 | 908.09567 | 14.92 | 1.67 | 896.3945 | 915.70921 | 885.7116 | 0 |
| 1740693600 | 893.17942 | -53.88 | -5.69 | 953.22663 | 954.68081 | 892.75303 | 0 |
| 1740607200 | 947.06343 | 14.02 | 1.50 | 944.56575 | 956.1374 | 938.68774 | 0 |
| 1740520800 | 933.0388 | -19.74 | -2.07 | 951.60141 | 955.10162 | 930.41147 | 0 |
| 1740434400 | 952.77913 | -19.23 | -1.98 | 974.93225 | 976.09431 | 952.07852 | 0 |
| 1740175200 | 972.01323 | -31.27 | -3.12 | 1006.5243 | 1006.9801 | 967.67686 | 0 |
| 1740088800 | 1003.2852 | -1.11 | -0.11 | 1009.6882 | 1016.7974 | 995.45357 | 0 |
| 1740002400 | 1004.3937 | 10.62 | 1.07 | 993.30322 | 1011.1624 | 988.17964 | 0 |
| 1739916000 | 993.77714 | 21.68 | 2.23 | 983.16122 | 997.0165 | 976.34551 | 0 |
| 1739570400 | 972.09552 | 0.19 | 0.02 | 969.92973 | 975.36621 | 966.81106 | 0 |
| 1739484000 | 971.90456 | 14.28 | 1.49 | 957.72804 | 972.35084 | 957.5764 | 0 |
| 1739397600 | 957.6284 | 5.12 | 0.54 | 940.10038 | 957.9941 | 937.98984 | 0 |
| 1739311200 | 952.5091 | -3.49 | -0.36 | 951.59818 | 965.17224 | 951.58686 | 0 |
| 1739224800 | 955.99621 | 2.68 | 0.28 | 960.48993 | 964.00308 | 950.69465 | 0 |
| 1738965600 | 953.31287 | -17.36 | -1.79 | 973.57271 | 974.75869 | 946.09999 | 0 |
| 1738879200 | 970.67341 | -8.77 | -0.90 | 962.01093 | 977.1598 | 960.15299 | 0 |
| 1738792800 | 979.44339 | 22.39 | 2.34 | 958.68906 | 980.61811 | 950.84263 | 0 |
| 1738706400 | 957.05714 | 8.24 | 0.87 | 946.96693 | 962.1673 | 946.00335 | 0 |
| 1738620000 | 948.81739 | -19.03 | -1.97 | 939.27382 | 960.4542 | 933.39483 | 0 |
| 1738360800 | 967.85187 | -1.31 | -0.14 | 974.21339 | 992.6624 | 963.46914 | 0 |
| 1738274400 | 969.16244 | 18.32 | 1.93 | 958.07624 | 974.89324 | 954.42575 | 0 |
| 1738188000 | 950.84472 | 6.02 | 0.64 | 953.62542 | 957.77564 | 942.41694 | 0 |
| 1738101600 | 944.82896 | 3.23 | 0.34 | 947.08502 | 950.0996 | 927.20798 | 0 |
| 1738015200 | 941.59425 | -73.2 | -7.21 | 973.01141 | 979.06866 | 928.60438 | 0 |
| 1737756000 | 1014.7948 | -23.24 | -2.24 | 1035.7189 | 1036.0742 | 1010.5848 | 0 |
| 1737669600 | 1038.0375 | -7.36 | -0.70 | 1025.4471 | 1038.0935 | 1020.5406 | 0 |
| 1737583200 | 1045.4012 | 17.54 | 1.71 | 1037.4846 | 1055.9438 | 1036.833 | 0 |
| 1737496800 | 1027.8639 | 13.61 | 1.34 | 1023.5161 | 1037.6014 | 1013.7491 | 0 |
| 1737151200 | 1014.251 | 28.66 | 2.91 | 1009.9159 | 1015.7378 | 1003.5244 | 0 |
| 1737064800 | 985.58602 | 2.88 | 0.29 | 998.16623 | 1003.3007 | 983.89056 | 0 |
| 1736978400 | 982.7061 | 19.48 | 2.02 | 980.85222 | 989.38219 | 978.07057 | 0 |
| 1736892000 | 963.22389 | 10.24 | 1.07 | 961.59594 | 967.89743 | 950.83398 | 0 |
| 1736805600 | 952.98782 | -2.64 | -0.28 | 940.04508 | 954.11649 | 934.842 | 0 |
| 1736546400 | 955.62396 | -22.98 | -2.35 | 965.00236 | 965.30069 | 949.18391 | 0 |
| 1736373600 | 978.59932 | -11.05 | -1.12 | 985.54866 | 985.67028 | 968.30437 | 0 |
| 1736287200 | 989.65263 | -10.07 | -1.01 | 1009.8055 | 1014.2218 | 983.25869 | 0 |
| 1736200800 | 999.72412 | 25.76 | 2.65 | 995.15129 | 1013.2607 | 995.03322 | 0 |
| 1735941600 | 973.96138 | 28.5 | 3.01 | 952.42658 | 975.67852 | 952.11994 | 0 |
| 1735855200 | 945.46037 | 6.42 | 0.68 | 947.69211 | 960.15777 | 938.72887 | 0 |
| 1735682400 | 939.04525 | -5.54 | -0.59 | 947.87831 | 952.13946 | 934.356 | 0 |
| 1735596000 | 944.58264 | -19.97 | -2.07 | 948.46604 | 952.14225 | 937.86385 | 0 |
| 1735336800 | 964.55712 | -9.14 | -0.94 | 968.78678 | 969.35732 | 954.73607 | 0 |
| 1735250400 | 973.69964 | -2.22 | -0.23 | 967.87745 | 980.43806 | 967.4954 | 0 |
| 1735077600 | 975.92137 | 7.96 | 0.82 | 971.24873 | 975.92137 | 966.30131 | 0 |
| 1734991200 | 967.95962 | 23.99 | 2.54 | 951.43177 | 968.98944 | 951.40508 | 0 |
| 1734732000 | 943.97007 | 9.91 | 1.06 | 926.41115 | 957.18128 | 925.41518 | 0 |
| 1734645600 | 934.0552 | -13.72 | -1.45 | 949.17512 | 952.30774 | 932.32812 | 0 |
| 1734559200 | 947.77371 | -38.68 | -3.92 | 993.89107 | 1002.3063 | 940.83055 | 0 |
| 1734472800 | 986.45365 | -12.29 | -1.23 | 992.17255 | 997.8537 | 982.15225 | 0 |
| 1734386400 | 998.74635 | 12.2 | 1.24 | 988.51938 | 1004.5688 | 977.85754 | 0 |
| 1734127200 | 986.5505 | 18.66 | 1.93 | 983.21923 | 993.4423 | 973.89304 | 0 |
| 1734040800 | 967.89334 | -6.33 | -0.65 | 965.49097 | 973.06698 | 961.43621 | 0 |
| 1733954400 | 974.22758 | 23.06 | 2.42 | 962.99852 | 980.16239 | 960.21566 | 0 |
| 1733868000 | 951.16441 | -21.96 | -2.26 | 975.70951 | 975.73353 | 945.19693 | 0 |
| 1733781600 | 973.12418 | -1.36 | -0.14 | 972.04318 | 989.27813 | 968.6966 | 0 |
| 1733522400 | 974.48527 | 9.32 | 0.97 | 967.54037 | 977.27041 | 966.07454 | 0 |
| 1733436000 | 965.16732 | -21.95 | -2.22 | 984.49301 | 986.47343 | 963.33134 | 0 |
| 1733349600 | 987.11878 | 11.26 | 1.15 | 994.21537 | 995.42435 | 983.63016 | 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
