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 |
|---|---|---|---|---|---|---|---|
| 1727298000 | 286.40402 | 1.89 | 0.66 | 285.46427 | 286.70965 | 285.33965 | 0 |
| 1727211600 | 284.51299 | -0.61 | -0.21 | 286.80703 | 286.80703 | 283.15893 | 0 |
| 1727125200 | 285.11829 | 0.75 | 0.26 | 282.77033 | 285.97206 | 282.75698 | 0 |
| 1726866000 | 284.37072 | -1.06 | -0.37 | 284.89443 | 285.98437 | 283.75309 | 0 |
| 1726779600 | 285.43147 | 5.3 | 1.89 | 282.96778 | 285.97176 | 282.81621 | 0 |
| 1726693200 | 280.12998 | -1.87 | -0.66 | 280.43712 | 280.43712 | 279.54552 | 0 |
| 1726606800 | 282.00264 | 2.25 | 0.81 | 281.2771 | 282.65677 | 281.06679 | 0 |
| 1726520400 | 279.75054 | 0.17 | 0.06 | 279.5166 | 280.62264 | 278.70614 | 0 |
| 1726261200 | 279.57934 | 2.49 | 0.90 | 278.31159 | 279.79441 | 277.84704 | 0 |
| 1726174800 | 277.08767 | 3.06 | 1.12 | 279.20941 | 279.53509 | 275.67904 | 0 |
| 1726088400 | 274.03084 | -1.43 | -0.52 | 276.74665 | 277.29042 | 273.11511 | 0 |
| 1726002000 | 275.46221 | -0.57 | -0.21 | 276.73921 | 278.01288 | 274.61453 | 0 |
| 1725915600 | 276.02839 | 3.21 | 1.18 | 275.17393 | 276.59884 | 274.84434 | 0 |
| 1725656400 | 272.81538 | -2.26 | -0.82 | 273.04444 | 276.75411 | 272.60211 | 0 |
| 1725570000 | 275.07867 | -2.27 | -0.82 | 277.18791 | 277.44896 | 274.84627 | 0 |
| 1725483600 | 277.34751 | -3.42 | -1.22 | 278.0305 | 278.66158 | 276.4622 | 0 |
| 1725397200 | 280.77222 | -4.15 | -1.46 | 284.25276 | 284.94403 | 280.50962 | 0 |
| 1725051600 | 284.9199 | 1.23 | 0.43 | 284.35154 | 285.31096 | 284.34978 | 0 |
| 1724965200 | 283.69267 | 2.05 | 0.73 | 282.42761 | 283.97079 | 282.18194 | 0 |
| 1724878800 | 281.64001 | 0.83 | 0.30 | 280.93414 | 283.00487 | 280.59414 | 0 |
| 1724792400 | 280.81027 | -1.18 | -0.42 | 282.10116 | 282.48976 | 280.61572 | 0 |
| 1724706000 | 281.99083 | 0.64 | 0.23 | 281.12265 | 282.48026 | 280.87757 | 0 |
| 1724446800 | 281.34897 | 2.52 | 0.90 | 279.44182 | 282.06828 | 279.44182 | 0 |
| 1724360400 | 278.82563 | 1.91 | 0.69 | 278.02267 | 279.70686 | 277.44779 | 0 |
| 1724274000 | 276.91473 | -0.39 | -0.14 | 277.60915 | 278.4363 | 276.04885 | 0 |
| 1724187600 | 277.30801 | -1.33 | -0.48 | 278.8883 | 279.37378 | 277.10298 | 0 |
| 1724101200 | 278.63697 | 1.28 | 0.46 | 278.04637 | 278.67745 | 277.56853 | 0 |
| 1723842000 | 277.35996 | 0.96 | 0.35 | 277.28552 | 278.16417 | 276.48036 | 0 |
| 1723755600 | 276.39614 | 3 | 1.10 | 274.64126 | 277.13895 | 273.59152 | 0 |
| 1723669200 | 273.39343 | 1.96 | 0.72 | 272.78982 | 273.71499 | 272.39591 | 0 |
| 1723582800 | 271.43444 | 1.13 | 0.42 | 271.71557 | 271.71557 | 269.18499 | 0 |
| 1723496400 | 270.3055 | -0.03 | -0.01 | 271.73037 | 271.73037 | 269.71487 | 0 |
| 1723237200 | 270.34028 | 1.51 | 0.56 | 270.47138 | 272.39535 | 269.35478 | 0 |
| 1723150800 | 268.833 | 0.37 | 0.14 | 265.59909 | 269.38859 | 264.49112 | 0 |
| 1723064400 | 268.4586 | 5.18 | 1.97 | 266.41834 | 269.49846 | 266.33729 | 0 |
| 1722978000 | 263.27926 | -0.06 | -0.02 | 266.17824 | 266.98154 | 261.02492 | 0 |
| 1722891600 | 263.33634 | -6.8 | -2.52 | 258.61076 | 264.14102 | 258.28674 | 0 |
| 1722632400 | 270.14084 | -8.82 | -3.16 | 273.6502 | 274.91424 | 269.73379 | 0 |
| 1722546000 | 278.96278 | -5.98 | -2.10 | 283.90051 | 284.43039 | 278.83495 | 0 |
| 1722459600 | 284.94241 | 1.36 | 0.48 | 285.66339 | 286.39646 | 284.57736 | 0 |
| 1722373200 | 283.58229 | 1.48 | 0.52 | 283.38994 | 284.13242 | 283.12258 | 0 |
| 1722286800 | 282.10568 | 0.07 | 0.03 | 283.70009 | 284.58864 | 282.10568 | 0 |
| 1722027600 | 282.03176 | 1.67 | 0.60 | 280.43729 | 282.5175 | 279.94679 | 0 |
| 1721941200 | 280.36226 | -1.71 | -0.61 | 278.61597 | 280.44768 | 276.58289 | 0 |
| 1721854800 | 282.07029 | -2.38 | -0.84 | 282.5702 | 283.07168 | 281.58559 | 0 |
| 1721768400 | 284.4456 | -0.08 | -0.03 | 284.15458 | 286.21688 | 283.74479 | 0 |
| 1721682000 | 284.52735 | 2.76 | 0.98 | 283.15623 | 285.79271 | 282.80036 | 0 |
| 1721422800 | 281.76966 | -3.02 | -1.06 | 283.56742 | 283.92113 | 281.76966 | 0 |
| 1721336400 | 284.79221 | -0 | -0.00 | 283.61426 | 286.48874 | 282.59134 | 0 |
| 1721250000 | 284.79431 | -0.67 | -0.24 | 284.19646 | 284.92327 | 282.19387 | 0 |
| 1721163600 | 285.46863 | 0.92 | 0.33 | 283.08753 | 285.56252 | 283.08753 | 0 |
| 1721077200 | 284.54382 | -3.11 | -1.08 | 286.08474 | 286.70117 | 284.06114 | 0 |
| 1720818000 | 287.65354 | 6.3 | 2.24 | 282.91291 | 287.77751 | 282.33915 | 0 |
| 1720731600 | 281.35836 | 3.08 | 1.11 | 278.61658 | 281.73393 | 278.08922 | 0 |
| 1720645200 | 278.27747 | 1.48 | 0.53 | 276.49663 | 278.27747 | 276.38756 | 0 |
| 1720558800 | 276.79782 | -1.98 | -0.71 | 278.51472 | 279.39542 | 276.48118 | 0 |
| 1720472400 | 278.77376 | 0.62 | 0.22 | 277.77979 | 279.50598 | 277.77979 | 0 |
| 1720213200 | 278.15865 | 0.43 | 0.16 | 279.7407 | 280.48111 | 277.62559 | 0 |
| 1720040400 | 277.72534 | 1.34 | 0.48 | 276.88824 | 278.84352 | 276.6852 | 0 |
| 1719954000 | 276.38796 | -2.2 | -0.79 | 277.07812 | 277.14102 | 275.35469 | 0 |
| 1719867600 | 278.58727 | 1.54 | 0.55 | 279.22913 | 279.23992 | 277.22902 | 0 |
| 1719608400 | 277.0505 | 1.26 | 0.46 | 277.15794 | 277.75155 | 276.14684 | 0 |
| 1719522000 | 275.78922 | -0.73 | -0.27 | 275.99694 | 276.92907 | 275.49246 | 0 |
| 1719435600 | 276.52273 | 0.56 | 0.20 | 277.63509 | 278.97131 | 275.25617 | 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
