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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727368200 | 97.165 | 0.96 | 0.99 | 97.42 | 98.83 | 96.96 | 654 |
| 1727281800 | 96.21 | -1.29 | -1.32 | 95.82 | 96.27 | 95.13 | 639 |
| 1727195400 | 97.495 | 0.88 | 0.91 | 96.87 | 98.21 | 96.87 | 680 |
| 1727109000 | 96.62 | -1.56 | -1.58 | 96.61 | 96.62 | 95.54 | 556 |
| 1726849800 | 98.175 | -1.8 | -1.80 | 99.9 | 100 | 97.95 | 1599 |
| 1726763400 | 99.97 | 2.03 | 2.07 | 100 | 100.37 | 99.39 | 802 |
| 1726677000 | 97.945 | -2.89 | -2.86 | 102.85 | 103.02 | 97.945 | 1329 |
| 1726590600 | 100.83 | 2.22 | 2.25 | 100.23 | 101.5 | 99.56 | 1629 |
| 1726504200 | 98.61 | 1.09 | 1.12 | 99 | 99.36 | 98.05 | 1050 |
| 1726245000 | 97.52 | 2.16 | 2.27 | 96.73 | 98.78 | 95.28 | 4244 |
| 1726158600 | 95.355 | 2.77 | 2.99 | 93.55 | 96.24 | 92.41 | 10178 |
| 1726072200 | 92.585 | 3.29 | 3.69 | 90.88 | 92.585 | 88.98 | 2209 |
| 1725985800 | 89.29 | 3.75 | 4.38 | 88.8 | 89.29 | 88.8 | 147 |
| 1725899400 | 85.54 | 0.06 | 0.06 | 84.1 | 86.02 | 84.1 | 27 |
| 1725640200 | 85.485 | -1.25 | -1.44 | 86.97 | 87.58 | 85.485 | 102 |
| 1725553800 | 86.73 | 0.18 | 0.21 | 85.84 | 87.89 | 85.84 | 687 |
| 1725467400 | 86.55 | 0.13 | 0.15 | 86.74 | 86.91 | 86.55 | 20 |
| 1725381000 | 86.42 | -3.34 | -3.72 | 89.24 | 89.42 | 86 | 451 |
| 1725294600 | 89.755 | 1.24 | 1.41 | 89.13 | 89.755 | 88.6 | 197 |
| 1725035400 | 88.51 | -1.44 | -1.60 | 90.76 | 90.85 | 88.51 | 65 |
| 1724949000 | 89.945 | 2.23 | 2.54 | 88.08 | 89.945 | 87.99 | 792 |
| 1724862600 | 87.715 | -1.64 | -1.84 | 88.82 | 89 | 86.7 | 994 |
| 1724776200 | 89.355 | 1.52 | 1.72 | 88.79 | 90.48 | 88.14 | 718 |
| 1724430600 | 87.84 | 2.78 | 3.27 | 86.43 | 87.84 | 86.13 | 458 |
| 1724344200 | 85.06 | -3.19 | -3.61 | 87.58 | 88.11 | 85.06 | 553 |
| 1724257800 | 88.245 | 2.38 | 2.77 | 87.83 | 89.07 | 87.82 | 1320 |
| 1724171400 | 85.87 | -0.21 | -0.24 | 87.26 | 87.52 | 85.87 | 330 |
| 1724085000 | 86.075 | -0.34 | -0.39 | 86.78 | 86.78 | 84.42 | 2435 |
| 1723825800 | 86.415 | -0.75 | -0.86 | 87.4 | 87.4 | 86.415 | 260 |
| 1723739400 | 87.165 | 1.05 | 1.21 | 86.6 | 87.85 | 85.73 | 74 |
| 1723653000 | 86.12 | 0.26 | 0.30 | 86.95 | 87.59 | 86.12 | 282 |
| 1723566600 | 85.86 | 0.98 | 1.16 | 84.03 | 86.38 | 84.03 | 1521 |
| 1723480200 | 84.875 | 1.27 | 1.52 | 84.05 | 85.62 | 84.05 | 646 |
| 1723221000 | 83.605 | -1.77 | -2.07 | 85.71 | 86.04 | 83.605 | 1194 |
| 1723134600 | 85.37 | 2.18 | 2.62 | 82.92 | 85.37 | 82.36 | 133 |
| 1723048200 | 83.19 | 2.68 | 3.33 | 81.3 | 83.19 | 81.13 | 2444 |
| 1722961800 | 80.51 | 0.57 | 0.71 | 78.22 | 80.74 | 77.76 | 4431 |
| 1722875400 | 79.94 | -1.83 | -2.23 | 78.79 | 80.2 | 75.4 | 8578 |
| 1722616200 | 81.765 | -2 | -2.39 | 83.59 | 84.1 | 81.765 | 654 |
| 1722529800 | 83.765 | -1.78 | -2.08 | 85.13 | 85.84 | 83.765 | 1550 |
| 1722443400 | 85.545 | 3.3 | 4.01 | 83.94 | 86.13 | 83.36 | 1662 |
| 1722357000 | 82.25 | -0.89 | -1.06 | 83.34 | 83.34 | 81.68 | 572 |
| 1722270600 | 83.135 | -0.26 | -0.31 | 83.47 | 83.92 | 83.135 | 176 |
| 1722011400 | 83.39 | -0.63 | -0.75 | 83.59 | 84 | 82.54 | 797 |
| 1721925000 | 84.02 | -2.27 | -2.63 | 84.05 | 84.5 | 83.2 | 980 |
| 1721838600 | 86.285 | 1.23 | 1.45 | 85.89 | 87.2 | 85.48 | 129 |
| 1721752200 | 85.055 | 1.97 | 2.37 | 82.43 | 85.055 | 81.96 | 1932 |
| 1721665800 | 83.085 | -0.97 | -1.15 | 84.08 | 84.54 | 82.4 | 3269 |
| 1721406600 | 84.055 | -1.7 | -1.98 | 85.37 | 86 | 84.055 | 2449 |
| 1721320200 | 85.75 | -2.42 | -2.74 | 88.7 | 88.7 | 85.75 | 922 |
| 1721233800 | 88.17 | -0.31 | -0.35 | 89.24 | 90.73 | 87.63 | 860 |
| 1721147400 | 88.48 | -0.37 | -0.42 | 87.54 | 88.48 | 86.1 | 1034 |
| 1721061000 | 88.85 | -1.31 | -1.45 | 87.78 | 89.55 | 87.6 | 809 |
| 1720801800 | 90.16 | -2.15 | -2.32 | 89.93 | 90.92 | 88.79 | 16897 |
| 1720715400 | 92.305 | 0.89 | 0.97 | 91.05 | 92.82 | 91.05 | 790 |
| 1720629000 | 91.42 | 0.16 | 0.17 | 90.49 | 92 | 90.49 | 804 |
| 1720542600 | 91.265 | -3.09 | -3.27 | 93.2 | 93.25 | 89.65 | 359 |
| 1720456200 | 94.355 | -1.24 | -1.29 | 91.79 | 94.355 | 91.79 | 75 |
| 1720197000 | 95.59 | 0.98 | 1.03 | 95.37 | 95.59 | 94.27 | 1288 |
| 1720110600 | 94.615 | -1.34 | -1.39 | 94.08 | 94.615 | 92.96 | 41 |
| 1720024200 | 95.95 | 1.67 | 1.77 | 94.22 | 97.07 | 93.64 | 3223 |
| 1719937800 | 94.28 | 4.97 | 5.56 | 90 | 94.28 | 90 | 2979 |
| 1719851400 | 89.31 | -0.79 | -0.88 | 90.6 | 92.39 | 89.31 | 6352 |
| 1719592200 | 90.1 | 3.56 | 4.11 | 87.2 | 90.15 | 87.2 | 518 |
| 1719505800 | 86.54 | 0.4 | 0.46 | 84.77 | 86.54 | 84.77 | 333 |
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
