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 | 298.69832 | 2.06 | 0.69 | 297.62309 | 298.85732 | 297.5788 | 0 |
| 1742245200 | 296.6413 | 2.7 | 0.92 | 295.99426 | 297.0865 | 295.73125 | 0 |
| 1741986000 | 293.94583 | 2.2 | 0.76 | 293.86219 | 294.18653 | 293.6019 | 0 |
| 1741899600 | 291.74248 | -1.74 | -0.59 | 292.2659 | 292.37817 | 291.50869 | 0 |
| 1741813200 | 293.48562 | -0.9 | -0.31 | 292.60565 | 293.73993 | 292.48375 | 0 |
| 1741726800 | 294.38458 | -0.94 | -0.32 | 293.39378 | 294.7822 | 293.22462 | 0 |
| 1741640400 | 295.32275 | -3.12 | -1.05 | 296.5876 | 296.75706 | 294.81119 | 0 |
| 1741384800 | 298.44625 | 0.28 | 0.09 | 298.40302 | 298.85739 | 297.87936 | 0 |
| 1741298400 | 298.16728 | 3.11 | 1.05 | 298.26473 | 298.45738 | 297.848 | 0 |
| 1741212000 | 295.0586 | 7.17 | 2.49 | 294.02364 | 295.61919 | 293.99932 | 0 |
| 1741125600 | 287.89191 | -1.1 | -0.38 | 287.40408 | 288.69063 | 287.35199 | 0 |
| 1741039200 | 288.99176 | 0.52 | 0.18 | 289.00601 | 289.74511 | 288.79242 | 0 |
| 1740780000 | 288.46693 | -8.41 | -2.83 | 288.62896 | 288.98465 | 287.8059 | 0 |
| 1740693600 | 296.87665 | -1.89 | -0.63 | 296.99237 | 297.17468 | 296.15765 | 0 |
| 1740607200 | 298.76414 | 3.19 | 1.08 | 298.55098 | 299.01209 | 298.34017 | 0 |
| 1740520800 | 295.57015 | -4.03 | -1.34 | 296.01454 | 296.07416 | 295.2117 | 0 |
| 1740434400 | 299.59571 | -0.88 | -0.29 | 300.15031 | 300.39353 | 299.42534 | 0 |
| 1740175200 | 300.47071 | 0.9 | 0.30 | 300.07077 | 301.02231 | 299.83603 | 0 |
| 1740088800 | 299.57314 | 0.74 | 0.25 | 299.15598 | 300.15801 | 299.13071 | 0 |
| 1740002400 | 298.83296 | 1.73 | 0.58 | 298.63481 | 298.97816 | 298.38369 | 0 |
| 1739916000 | 297.10782 | 1 | 0.34 | 296.91658 | 297.4937 | 296.86701 | 0 |
| 1739570400 | 296.10686 | 1.77 | 0.60 | 295.66694 | 296.91402 | 295.40026 | 0 |
| 1739484000 | 294.33681 | 0.68 | 0.23 | 294.40715 | 295.24984 | 293.77976 | 0 |
| 1739397600 | 293.6592 | 1.59 | 0.54 | 293.49362 | 294.02917 | 292.94772 | 0 |
| 1739311200 | 292.06812 | -2.09 | -0.71 | 292.2007 | 292.4563 | 291.92167 | 0 |
| 1739224800 | 294.15573 | -1.87 | -0.63 | 293.61138 | 294.34857 | 293.48119 | 0 |
| 1738965600 | 296.02174 | 0.79 | 0.27 | 295.60023 | 296.189 | 295.05822 | 0 |
| 1738879200 | 295.23387 | 0.83 | 0.28 | 294.99194 | 295.45947 | 294.68221 | 0 |
| 1738792800 | 294.40768 | 1.62 | 0.55 | 294.58438 | 294.78715 | 294.3861 | 0 |
| 1738706400 | 292.79156 | 2.72 | 0.94 | 292.36095 | 293.76029 | 292.35951 | 0 |
| 1738620000 | 290.07168 | -3.96 | -1.35 | 289.5227 | 290.744 | 289.50498 | 0 |
| 1738360800 | 294.03449 | -0.9 | -0.30 | 294.19462 | 294.50516 | 293.42503 | 0 |
| 1738274400 | 294.93383 | 0.03 | 0.01 | 294.27535 | 294.93383 | 293.98457 | 0 |
| 1738188000 | 294.90442 | 1.36 | 0.46 | 294.47969 | 294.90618 | 294.03966 | 0 |
| 1738101600 | 293.54478 | -0.91 | -0.31 | 292.86293 | 293.55255 | 292.58668 | 0 |
| 1738015200 | 294.45493 | -2.05 | -0.69 | 294.32599 | 294.50192 | 293.98027 | 0 |
| 1737756000 | 296.50705 | 1.19 | 0.40 | 296.64547 | 297.00113 | 296.09958 | 0 |
| 1737669600 | 295.31581 | -0.87 | -0.29 | 295.50153 | 295.65793 | 295.06333 | 0 |
| 1737583200 | 296.18712 | -0.43 | -0.15 | 295.30603 | 296.68138 | 295.28902 | 0 |
| 1737496800 | 296.6207 | 2.24 | 0.76 | 297.26166 | 297.32966 | 296.50528 | 0 |
| 1737151200 | 294.38279 | 0.88 | 0.30 | 293.99158 | 294.92228 | 293.83618 | 0 |
| 1737064800 | 293.4984 | 1.83 | 0.63 | 293.76563 | 293.89315 | 293.23772 | 0 |
| 1736978400 | 291.66465 | 0.74 | 0.25 | 291.38804 | 292.30318 | 291.08635 | 0 |
| 1736892000 | 290.92619 | 2.84 | 0.99 | 290.97312 | 291.32567 | 290.63402 | 0 |
| 1736805600 | 288.08701 | -5.97 | -2.03 | 288.67883 | 288.71702 | 287.83911 | 0 |
| 1736546400 | 294.05728 | -5.72 | -1.91 | 294.69743 | 294.78278 | 293.26369 | 0 |
| 1736373600 | 299.77972 | -3.14 | -1.04 | 299.35915 | 299.9619 | 299.25732 | 0 |
| 1736287200 | 302.92356 | 1.35 | 0.45 | 303.25967 | 303.51314 | 302.59514 | 0 |
| 1736200800 | 301.57208 | -1.96 | -0.65 | 302.08119 | 302.71396 | 301.52008 | 0 |
| 1735941600 | 303.53449 | -0.07 | -0.02 | 303.58119 | 303.60762 | 303.13705 | 0 |
| 1735855200 | 303.60539 | -0.79 | -0.26 | 303.5912 | 303.95655 | 303.07615 | 0 |
| 1735682400 | 304.39923 | 0.32 | 0.11 | 304.14036 | 304.40542 | 303.82207 | 0 |
| 1735596000 | 304.07895 | -0.81 | -0.26 | 303.80676 | 304.39335 | 303.54827 | 0 |
| 1735336800 | 304.88502 | 0.05 | 0.02 | 304.70118 | 305.43466 | 304.18486 | 0 |
| 1735250400 | 304.83701 | 0.09 | 0.03 | 304.5815 | 304.95556 | 304.46919 | 0 |
| 1735077600 | 304.74982 | 0.86 | 0.28 | 304.57949 | 304.81473 | 304.39015 | 0 |
| 1734991200 | 303.88788 | 1.99 | 0.66 | 303.68816 | 304.0065 | 303.481 | 0 |
| 1734732000 | 301.89305 | -2.71 | -0.89 | 302.7197 | 302.83107 | 301.6469 | 0 |
| 1734645600 | 304.60337 | -4.39 | -1.42 | 304.37495 | 305.00372 | 304.25196 | 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
