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 |
|---|---|---|---|---|---|---|---|
| 1742331600 | 529.95802 | 0.65 | 0.12 | 531.52201 | 533.88059 | 527.89365 | 0 |
| 1742245200 | 529.31107 | 0.87 | 0.17 | 528.62924 | 530.56215 | 527.20313 | 0 |
| 1741986000 | 528.43638 | 8.52 | 1.64 | 521.12864 | 528.4923 | 520.50179 | 0 |
| 1741899600 | 519.91242 | -1.82 | -0.35 | 519.98149 | 523.95408 | 515.77401 | 0 |
| 1741813200 | 521.73209 | 2.04 | 0.39 | 523.51873 | 526.90189 | 518.28455 | 0 |
| 1741726800 | 519.68772 | -11.26 | -2.12 | 532.50311 | 533.52545 | 519.04516 | 0 |
| 1741640400 | 530.95154 | -5.56 | -1.04 | 537.00634 | 537.71459 | 530.25319 | 0 |
| 1741384800 | 536.51101 | -0.51 | -0.09 | 530.94573 | 537.56285 | 528.90657 | 0 |
| 1741298400 | 537.01834 | -0.9 | -0.17 | 539.11055 | 539.78182 | 529.85514 | 0 |
| 1741212000 | 537.92105 | 10.82 | 2.05 | 539.04512 | 541.10594 | 536.03743 | 0 |
| 1741125600 | 527.1036 | -18.02 | -3.31 | 537.96488 | 538.72796 | 527.1036 | 0 |
| 1741039200 | 545.12812 | 2.83 | 0.52 | 545.1669 | 548.88287 | 541.51179 | 0 |
| 1740780000 | 542.30006 | -2.83 | -0.52 | 541.01055 | 543.89721 | 540.31113 | 0 |
| 1740693600 | 545.13221 | -5.28 | -0.96 | 546.43083 | 549.21065 | 542.92233 | 0 |
| 1740607200 | 550.40964 | 6.27 | 1.15 | 548.25643 | 551.28038 | 547.86695 | 0 |
| 1740520800 | 544.14081 | 0.58 | 0.11 | 544.07331 | 546.41526 | 542.45333 | 0 |
| 1740434400 | 543.56555 | -2.23 | -0.41 | 543.14904 | 546.96646 | 541.22055 | 0 |
| 1740175200 | 545.79234 | -1.36 | -0.25 | 548.27058 | 551.31008 | 544.75708 | 0 |
| 1740088800 | 547.15329 | 2.22 | 0.41 | 545.9294 | 549.56888 | 545.6535 | 0 |
| 1740002400 | 544.93659 | -10.45 | -1.88 | 555.3135 | 555.47583 | 544.45374 | 0 |
| 1739916000 | 555.39059 | 6.34 | 1.15 | 553.54504 | 555.84121 | 551.72227 | 0 |
| 1739570400 | 549.05206 | -0.69 | -0.13 | 549.92805 | 550.90264 | 548.57608 | 0 |
| 1739484000 | 549.74108 | 8.92 | 1.65 | 544.63275 | 549.74108 | 543.60035 | 0 |
| 1739397600 | 540.82462 | 1.29 | 0.24 | 540.9854 | 543.17143 | 538.30089 | 0 |
| 1739311200 | 539.5332 | 0.77 | 0.14 | 538.47442 | 539.78297 | 536.84867 | 0 |
| 1739224800 | 538.76144 | 3.9 | 0.73 | 537.28269 | 539.35853 | 536.74945 | 0 |
| 1738965600 | 534.86537 | -4.53 | -0.84 | 539.65364 | 540.0516 | 534.2273 | 0 |
| 1738879200 | 539.40023 | 7.52 | 1.41 | 533.55429 | 540.25832 | 532.95935 | 0 |
| 1738792800 | 531.87861 | 0.12 | 0.02 | 530.06142 | 531.87861 | 527.78776 | 0 |
| 1738706400 | 531.75618 | 0.66 | 0.12 | 527.26995 | 531.75618 | 524.77874 | 0 |
| 1738620000 | 531.10026 | -7.19 | -1.33 | 526.92098 | 531.72648 | 524.89014 | 0 |
| 1738360800 | 538.28572 | 0.46 | 0.09 | 538.64233 | 540.41665 | 537.54432 | 0 |
| 1738274400 | 537.8248 | 3.35 | 0.63 | 536.15133 | 537.85221 | 534.77263 | 0 |
| 1738188000 | 534.47862 | 4.53 | 0.86 | 532.73847 | 535.62043 | 532.34353 | 0 |
| 1738101600 | 529.94413 | -0.78 | -0.15 | 530.87396 | 535.29268 | 529.68643 | 0 |
| 1738015200 | 530.72353 | -3.56 | -0.67 | 527.4801 | 531.47361 | 526.96117 | 0 |
| 1737756000 | 534.2809 | -1.2 | -0.22 | 538.19152 | 538.8484 | 533.08351 | 0 |
| 1737669600 | 535.47897 | 6.34 | 1.20 | 529.38505 | 535.47897 | 528.5635 | 0 |
| 1737583200 | 529.13546 | 2.3 | 0.44 | 528.41792 | 532.14847 | 527.58984 | 0 |
| 1737496800 | 526.8386 | 4.88 | 0.93 | 522.88401 | 526.8386 | 522.64971 | 0 |
| 1737151200 | 521.9595 | 5.25 | 1.02 | 518.08924 | 523.52581 | 518.08248 | 0 |
| 1737064800 | 516.71352 | 3.77 | 0.73 | 516.12079 | 517.06946 | 514.26432 | 0 |
| 1736978400 | 512.94699 | 11.61 | 2.32 | 503.11235 | 513.25903 | 503.0214 | 0 |
| 1736892000 | 501.33371 | 2.14 | 0.43 | 503.8744 | 504.70298 | 500.59211 | 0 |
| 1736805600 | 499.1931 | -3.26 | -0.65 | 500.27419 | 500.95191 | 496.27241 | 0 |
| 1736546400 | 502.45785 | -4.56 | -0.90 | 507.10243 | 508.77517 | 502.07102 | 0 |
| 1736373600 | 507.01497 | -1.61 | -0.32 | 510.09845 | 511.60488 | 504.7045 | 0 |
| 1736287200 | 508.62153 | 4.02 | 0.80 | 508.55392 | 513.10509 | 506.36964 | 0 |
| 1736200800 | 504.5991 | 0 | 0.00 | 504.5991 | 504.5991 | 504.5991 | 0 |
| 1735941600 | 504.5991 | -0.7 | -0.14 | 505.35046 | 506.91952 | 503.68142 | 0 |
| 1735855200 | 505.30116 | 5.92 | 1.19 | 503.37931 | 505.30116 | 500.44115 | 0 |
| 1735682400 | 499.38181 | 0 | 0.00 | 499.38181 | 499.38181 | 499.38181 | 0 |
| 1735596000 | 499.38181 | -1.59 | -0.32 | 499.61524 | 501.54999 | 496.67168 | 0 |
| 1735336800 | 500.96894 | 4.4 | 0.89 | 498.17068 | 501.86326 | 498.17068 | 0 |
| 1735250400 | 496.5695 | 0 | 0.00 | 496.5695 | 496.5695 | 496.5695 | 0 |
| 1735077600 | 496.5695 | 0 | 0.00 | 496.5695 | 496.5695 | 496.5695 | 0 |
| 1734991200 | 496.5695 | -0.87 | -0.18 | 495.56397 | 497.83878 | 494.5717 | 0 |
| 1734732000 | 497.44005 | 0.35 | 0.07 | 493.612 | 497.81264 | 489.20763 | 0 |
| 1734645600 | 497.08831 | -12.47 | -2.45 | 501.69726 | 503.87495 | 496.22521 | 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
