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 |
|---|---|---|---|---|---|---|---|
| 1727384400 | 647.11 | -0.78 | -0.12 | 647.71 | 651.54999 | 645.67999 | 0 |
| 1727298000 | 647.89 | -4.56 | -0.70 | 652.27 | 652.27 | 647.24 | 0 |
| 1727211600 | 652.45 | 0.63 | 0.10 | 651.64 | 652.74 | 649.6 | 0 |
| 1727125200 | 651.82 | 1.97 | 0.30 | 649.30999 | 652.02 | 649.28 | 0 |
| 1726866000 | 649.85 | -0.47 | -0.07 | 650.14 | 651.02 | 646.09 | 0 |
| 1726779600 | 650.32 | 6.13 | 0.95 | 644.01 | 651.80999 | 644.01 | 0 |
| 1726693200 | 644.19 | -4.53 | -0.70 | 648.54 | 653.35 | 643.94 | 0 |
| 1726606800 | 648.72 | -1.6 | -0.25 | 650.14 | 652.55999 | 647.49 | 0 |
| 1726520400 | 650.32 | 2.61 | 0.40 | 647.17999 | 650.64 | 646.6 | 0 |
| 1726261200 | 647.71 | 6.3 | 0.98 | 641.23 | 648.19 | 641.23 | 0 |
| 1726174800 | 641.41 | 3.31 | 0.52 | 637.92999 | 641.75 | 636.77 | 0 |
| 1726088400 | 638.1 | 3.34 | 0.53 | 634.59 | 639.01 | 626.23 | 0 |
| 1726002000 | 634.76 | 5.46 | 0.87 | 629.12 | 634.76 | 629.11 | 0 |
| 1725915600 | 629.29999 | 6.34 | 1.02 | 622.45 | 630.47 | 622.45 | 0 |
| 1725656400 | 622.96 | -7.81 | -1.24 | 630.59 | 632.22 | 621.74 | 0 |
| 1725570000 | 630.77 | 0.12 | 0.02 | 630.47 | 633.75 | 627.62 | 0 |
| 1725483600 | 630.65 | 2.77 | 0.44 | 627.71 | 633.16999 | 627.02 | 0 |
| 1725397200 | 627.88 | -10.89 | -1.70 | 638.07 | 638.07 | 625.92999 | 0 |
| 1725051600 | 638.77 | 3.59 | 0.57 | 635 | 638.77 | 633.1 | 0 |
| 1724965200 | 635.17999 | 2.7 | 0.43 | 632.29999 | 638.53 | 632.29999 | 0 |
| 1724878800 | 632.48 | -4.81 | -0.75 | 637.12 | 637.48 | 630.88 | 0 |
| 1724792400 | 637.29 | -1.22 | -0.19 | 638.33 | 638.33 | 634.77 | 0 |
| 1724706000 | 638.51 | -1.87 | -0.29 | 639.85 | 642.09 | 637.51 | 0 |
| 1724446800 | 640.38 | 9.1 | 1.44 | 631.11 | 640.49 | 631.11 | 0 |
| 1724360400 | 631.28 | -6.41 | -1.01 | 637.51 | 637.72 | 630.4 | 0 |
| 1724274000 | 637.69 | 4.18 | 0.66 | 633.34 | 638.66 | 633.34 | 0 |
| 1724187600 | 633.51 | -0.76 | -0.12 | 634.09 | 634.82 | 632.27 | 0 |
| 1724101200 | 634.27 | 4.83 | 0.77 | 628.91999 | 634.27 | 628.85 | 0 |
| 1723842000 | 629.44 | 3.77 | 0.60 | 625.5 | 629.44 | 624.76 | 0 |
| 1723755600 | 625.66999 | 5.14 | 0.83 | 620.36 | 626.48 | 620.36 | 0 |
| 1723669200 | 620.53 | 4.4 | 0.71 | 615.96 | 621.33 | 615.96 | 0 |
| 1723582800 | 616.13 | 9.32 | 1.54 | 606.64 | 616.17999 | 606.64 | 0 |
| 1723496400 | 606.80999 | -1.93 | -0.32 | 608.24 | 608.75 | 605.11 | 0 |
| 1723237200 | 608.74 | 2.4 | 0.40 | 606.17999 | 608.83 | 605.16 | 0 |
| 1723150800 | 606.34 | 8.01 | 1.34 | 598.16999 | 606.34 | 598.16999 | 0 |
| 1723064400 | 598.33 | -4.98 | -0.83 | 603.14 | 611.44 | 597.64 | 0 |
| 1722978000 | 603.30999 | 3.82 | 0.64 | 599.33 | 610.78 | 599.33 | 0 |
| 1722891600 | 599.49 | -19.04 | -3.08 | 618.02 | 618.02 | 597 | 0 |
| 1722632400 | 618.53 | -1.97 | -0.32 | 620.33 | 620.33 | 611.46 | 0 |
| 1722546000 | 620.5 | -4.57 | -0.73 | 624.9 | 628.29 | 616.87 | 0 |
| 1722459600 | 625.07 | 9.71 | 1.58 | 615.19 | 626.34 | 615.19 | 0 |
| 1722373200 | 615.36 | -1.09 | -0.18 | 616.28 | 618.24 | 612.51 | 0 |
| 1722286800 | 616.45 | 0.36 | 0.06 | 615.59 | 618.23 | 614.15 | 0 |
| 1722027600 | 616.09 | 8.92 | 1.47 | 607 | 617.5 | 607 | 0 |
| 1721941200 | 607.16999 | -2.24 | -0.37 | 609.24 | 616.35 | 607.14 | 0 |
| 1721854800 | 609.41 | -13.4 | -2.15 | 622.64 | 622.64 | 609 | 0 |
| 1721768400 | 622.80999 | -1.91 | -0.31 | 624.54999 | 626.13 | 622.69 | 0 |
| 1721682000 | 624.72 | 4.34 | 0.70 | 619.87 | 625.38 | 619.87 | 0 |
| 1721422800 | 620.38 | -4.72 | -0.76 | 624.91999 | 624.91999 | 619.82 | 0 |
| 1721336400 | 625.1 | -4.75 | -0.75 | 629.67999 | 632.30999 | 623.38 | 0 |
| 1721250000 | 629.85 | -5.19 | -0.82 | 634.87 | 634.87 | 629.84 | 0 |
| 1721163600 | 635.04 | 5.98 | 0.95 | 628.89 | 635.16999 | 628.89 | 0 |
| 1721077200 | 629.05999 | -1.58 | -0.25 | 630.12 | 631.76 | 627.98 | 0 |
| 1720818000 | 630.64 | 5.56 | 0.89 | 624.91 | 632.65 | 624.91 | 0 |
| 1720731600 | 625.08 | 2.12 | 0.34 | 622.79 | 629.48 | 622.79 | 0 |
| 1720645200 | 622.96 | 4.51 | 0.73 | 618.28 | 623.12 | 618.28 | 0 |
| 1720558800 | 618.45 | -0.73 | -0.12 | 619.01 | 619.49 | 617.14 | 0 |
| 1720472400 | 619.17999 | -0.57 | -0.09 | 619.24 | 619.82 | 618.01 | 0 |
| 1720213200 | 619.75 | 4.56 | 0.74 | 614.85 | 619.85 | 614.85 | 0 |
| 1720040400 | 615.19 | 5.76 | 0.95 | 609.27 | 615.19 | 609.27 | 0 |
| 1719954000 | 609.42999 | 5.15 | 0.85 | 604.11 | 609.42999 | 604.11 | 0 |
| 1719867600 | 604.28 | -6.45 | -1.06 | 610.23 | 610.23 | 601.79999 | 0 |
| 1719608400 | 610.73 | -4.28 | -0.70 | 614.84 | 617.66999 | 610.26 | 0 |
| 1719522000 | 615.01 | 2.02 | 0.33 | 612.82 | 615.61 | 612.79 | 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
