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 |
|---|---|---|---|---|---|---|---|
| 1745614800 | 743.8096 | 5.97 | 0.81 | 736.97054 | 744.07187 | 735.15528 | 0 |
| 1745528400 | 737.84394 | 22.13 | 3.09 | 715.19229 | 738.32 | 714.93164 | 0 |
| 1745442000 | 715.70932 | 14.51 | 2.07 | 700.9891 | 728.22466 | 700.61216 | 0 |
| 1745355600 | 701.20337 | 9.53 | 1.38 | 690.17947 | 704.01837 | 689.7815 | 0 |
| 1745269200 | 691.67028 | -16.24 | -2.29 | 708.07302 | 708.36758 | 685.64067 | 0 |
| 1744923600 | 707.91263 | -3.75 | -0.53 | 712.19203 | 714.48715 | 706.32614 | 0 |
| 1744837200 | 711.6595 | -11.54 | -1.60 | 720.81153 | 721.89588 | 704.97173 | 0 |
| 1744750800 | 723.19696 | 6.73 | 0.94 | 717.3752 | 725.42103 | 717.17643 | 0 |
| 1744664400 | 716.46596 | 2.66 | 0.37 | 715.7443 | 726.92283 | 710.24475 | 0 |
| 1744405200 | 713.80711 | 10.48 | 1.49 | 705.0568 | 714.56174 | 696.81147 | 0 |
| 1744318800 | 703.32366 | -16.82 | -2.34 | 727.00933 | 727.62375 | 690.39179 | 0 |
| 1744232400 | 720.14325 | 57.73 | 8.72 | 660.15989 | 722.60975 | 657.38057 | 0 |
| 1744146000 | 662.40868 | -4.99 | -0.75 | 667.86145 | 692.10931 | 654.80958 | 0 |
| 1744059600 | 667.39943 | -6.33 | -0.94 | 669.90585 | 692.30776 | 639.30594 | 0 |
| 1743800400 | 673.7269 | -32.88 | -4.65 | 711.83373 | 711.94572 | 666.23645 | 0 |
| 1743714000 | 706.60802 | -38.47 | -5.16 | 746.10194 | 747.70343 | 706.54473 | 0 |
| 1743627600 | 745.07629 | 10.53 | 1.43 | 733.693 | 747.71096 | 723.53111 | 0 |
| 1743541200 | 734.54703 | 8.03 | 1.10 | 727.1635 | 734.58123 | 721.03674 | 0 |
| 1743454800 | 726.52113 | -11.18 | -1.52 | 735.16219 | 735.21315 | 713.24661 | 0 |
| 1743195600 | 737.69871 | -15.77 | -2.09 | 753.19969 | 753.61739 | 732.56048 | 0 |
| 1743109200 | 753.46559 | -9.42 | -1.23 | 763.12898 | 763.29087 | 752.47857 | 0 |
| 1743022800 | 762.88301 | -13.03 | -1.68 | 775.97806 | 776.16838 | 760.53514 | 0 |
| 1742936400 | 775.91272 | 4.11 | 0.53 | 771.83155 | 780.42684 | 771.63796 | 0 |
| 1742850000 | 771.80265 | 12.39 | 1.63 | 761.40789 | 773.49979 | 761.26199 | 0 |
| 1742590800 | 759.41143 | -2.63 | -0.35 | 762.0443 | 762.13579 | 750.84562 | 0 |
| 1742504400 | 762.04244 | -8.06 | -1.05 | 770.58832 | 770.71927 | 759.58605 | 0 |
| 1742418000 | 770.09992 | 7.7 | 1.01 | 761.60681 | 776.73502 | 761.52778 | 0 |
| 1742331600 | 762.40233 | -4.56 | -0.59 | 767.48576 | 768.55335 | 755.72971 | 0 |
| 1742245200 | 766.96077 | 13.7 | 1.82 | 755.39565 | 771.73304 | 753.34957 | 0 |
| 1741986000 | 753.25831 | 27.01 | 3.72 | 725.85601 | 753.53872 | 725.65967 | 0 |
| 1741899600 | 726.2466 | -16.02 | -2.16 | 742.50722 | 742.76262 | 724.13673 | 0 |
| 1741813200 | 742.26276 | 5.45 | 0.74 | 737.24966 | 752.0317 | 736.96112 | 0 |
| 1741726800 | 736.81122 | 4.85 | 0.66 | 732.19558 | 746.29231 | 730.79348 | 0 |
| 1741640400 | 731.95883 | -29.67 | -3.90 | 760.4586 | 760.94346 | 726.62622 | 0 |
| 1741384800 | 761.63103 | 2.91 | 0.38 | 755.05917 | 762.30094 | 740.14587 | 0 |
| 1741298400 | 758.72045 | -18.06 | -2.33 | 778.75951 | 779.70555 | 755.78928 | 0 |
| 1741212000 | 776.78072 | 10.79 | 1.41 | 767.66584 | 778.41528 | 761.45468 | 0 |
| 1741125600 | 765.99362 | 2.15 | 0.28 | 763.84763 | 774.89247 | 748.10278 | 0 |
| 1741039200 | 763.84479 | -12.01 | -1.55 | 779.20698 | 788.89375 | 760.45355 | 0 |
| 1740780000 | 775.8506 | 2.54 | 0.33 | 771.70773 | 776.16385 | 763.4514 | 0 |
| 1740693600 | 773.30926 | -18.31 | -2.31 | 791.6292 | 799.50795 | 773.02432 | 0 |
| 1740607200 | 791.61617 | 5.31 | 0.67 | 785.61549 | 797.85185 | 785.22495 | 0 |
| 1740520800 | 786.31061 | -12.95 | -1.62 | 798.76548 | 799.31629 | 778.37827 | 0 |
| 1740434400 | 799.2613 | -6.39 | -0.79 | 805.88418 | 808.82421 | 788.83785 | 0 |
| 1740175200 | 805.64877 | -30.38 | -3.63 | 834.21987 | 834.4719 | 804.99853 | 0 |
| 1740088800 | 836.02684 | -15.95 | -1.87 | 851.12471 | 851.54072 | 824.69216 | 0 |
| 1740002400 | 851.97841 | -12.41 | -1.44 | 865.62342 | 865.657 | 849.18194 | 0 |
| 1739916000 | 864.38366 | 5.53 | 0.64 | 860.78497 | 866.17925 | 858.47288 | 0 |
| 1739570400 | 858.85182 | -2.59 | -0.30 | 864.68999 | 865.60504 | 857.05329 | 0 |
| 1739484000 | 861.43897 | 11.19 | 1.32 | 856.29719 | 865.14424 | 848.11707 | 0 |
| 1739397600 | 850.24542 | 8.13 | 0.97 | 842.91939 | 850.84035 | 834.56897 | 0 |
| 1739311200 | 842.11508 | -9.92 | -1.16 | 852.09337 | 852.33724 | 839.67884 | 0 |
| 1739224800 | 852.03538 | 16.24 | 1.94 | 834.27495 | 854.56117 | 834.10313 | 0 |
| 1738965600 | 835.79958 | 7.72 | 0.93 | 827.78895 | 844.12476 | 827.46393 | 0 |
| 1738879200 | 828.07484 | -5.52 | -0.66 | 832.21014 | 834.27972 | 824.31629 | 0 |
| 1738792800 | 833.59817 | 18.72 | 2.30 | 816.48512 | 833.63526 | 816.24445 | 0 |
| 1738706400 | 814.87354 | 14.72 | 1.84 | 800.4171 | 815.89168 | 800.17456 | 0 |
| 1738620000 | 800.14963 | -6.51 | -0.81 | 805.63417 | 806.82034 | 787.89113 | 0 |
| 1738360800 | 806.65543 | -3.6 | -0.44 | 810.37344 | 818.57443 | 804.92031 | 0 |
| 1738274400 | 810.25057 | 12.54 | 1.57 | 797.61139 | 819.67292 | 797.60796 | 0 |
| 1738188000 | 797.70781 | -6.93 | -0.86 | 805.54469 | 805.87334 | 792.83995 | 0 |
| 1738101600 | 804.64224 | 23.69 | 3.03 | 780.94861 | 805.28788 | 779.82186 | 0 |
| 1738015200 | 780.95469 | -10.22 | -1.29 | 791.12029 | 794.73514 | 774.36796 | 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
