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 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741884900 | 79.58 | -0.51 | -0.64 | 79.97 | 79.97 | 79.58 | 12000 |
| 1741798500 | 80.09 | 0.03 | 0.04 | 79.65 | 80.09 | 79.65 | 24000 |
| 1741712100 | 80.06 | -0.33 | -0.41 | 80.09 | 80.09 | 79.91 | 183000 |
| 1741625700 | 80.39 | -0.58 | -0.72 | 80.39 | 80.39 | 80.39 | 7000 |
| 1741366500 | 80.97 | 0.92 | 1.15 | 80.54 | 80.97 | 80.54 | 7000 |
| 1741280100 | 80.05 | -0.7 | -0.87 | 79.95 | 80.38 | 79.8 | 34000 |
| 1741193700 | 80.75 | -3.02 | -3.61 | 81.84 | 81.84 | 80.75 | 136000 |
| 1741107300 | 83.77 | -0.53 | -0.63 | 84.5 | 84.5 | 83.77 | 56000 |
| 1741020900 | 84.3 | -1.46 | -1.70 | 85.26 | 85.26 | 84.3 | 7000 |
| 1740761700 | 85.76 | 0.26 | 0.30 | 85.76 | 85.76 | 85.76 | 4000 |
| 1740675300 | 85.5 | -0.1 | -0.12 | 85.23 | 85.5 | 85.23 | 11000 |
| 1740588900 | 85.6 | 0.58 | 0.68 | 85.68 | 85.68 | 85.57 | 84000 |
| 1740502500 | 85.02 | 0.1 | 0.12 | 84.7 | 85.02 | 84.7 | 13000 |
| 1740416100 | 84.92 | -0.18 | -0.21 | 84.92 | 84.92 | 84.92 | 10000 |
| 1740156900 | 85.1 | 0.72 | 0.85 | 84.59 | 85.1 | 84.59 | 132000 |
| 1740070500 | 84.38 | 0.05 | 0.06 | 84.38 | 84.38 | 84.38 | 45000 |
| 1739984100 | 84.33 | -0.98 | -1.15 | 84.21 | 84.33 | 84.21 | 18000 |
| 1739897700 | 85.31 | 0.19 | 0.22 | 85.13 | 85.31 | 85.13 | 41000 |
| 1739811300 | 85.12 | -0.77 | -0.90 | 84.77 | 85.12 | 84.77 | 167000 |
| 1739552100 | 85.89 | 0 | 0.00 | 85.89 | 85.89 | 85.89 | 0 |
| 1739465700 | 85.89 | 0.85 | 1.00 | 85.89 | 85.89 | 85.89 | 2000 |
| 1739379300 | 85.04 | -0.54 | -0.63 | 85.04 | 85.04 | 85.04 | 10000 |
| 1739292900 | 85.58 | -1.13 | -1.30 | 86.26 | 86.26 | 85.58 | 22000 |
| 1739206500 | 86.71 | 0 | 0.00 | 86.71 | 86.71 | 86.71 | 0 |
| 1738947300 | 86.71 | -0.31 | -0.36 | 86.96 | 87.04 | 86.71 | 51000 |
| 1738860900 | 87.02 | -0.01 | -0.01 | 87.02 | 87.02 | 87.02 | 8000 |
| 1738774500 | 87.03 | 1 | 1.16 | 86.9 | 87.03 | 86.83 | 45000 |
| 1738688100 | 86.03 | -0.17 | -0.20 | 85.87 | 86.03 | 85.87 | 25000 |
| 1738601700 | 86.2 | 0.66 | 0.77 | 85.6 | 86.3 | 85.6 | 40000 |
| 1738342500 | 85.54 | 0.75 | 0.88 | 85 | 85.54 | 85 | 115000 |
| 1738256100 | 84.79 | 0.16 | 0.19 | 84.53 | 84.79 | 84.53 | 32000 |
| 1738169700 | 84.63 | 0.18 | 0.21 | 84.69 | 84.69 | 84.63 | 6000 |
| 1738083300 | 84.45 | -0.2 | -0.24 | 84.75 | 84.75 | 84.45 | 26000 |
| 1737996900 | 84.65 | 0.25 | 0.30 | 85.71 | 85.71 | 84.65 | 15000 |
| 1737737700 | 84.4 | 0.04 | 0.05 | 84.4 | 84.4 | 84.4 | 4000 |
| 1737651300 | 84.36 | -0.67 | -0.79 | 84.56 | 84.56 | 84.3 | 63000 |
| 1737564900 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1737478500 | 85.03 | 0.2 | 0.24 | 85.03 | 85.03 | 85.03 | 4000 |
| 1737392100 | 84.83 | 0.02 | 0.02 | 85.36 | 85.36 | 84.83 | 4000 |
| 1737132900 | 84.81 | 1.04 | 1.24 | 84.85 | 84.99 | 84.65 | 68000 |
| 1737046500 | 83.77 | -0.15 | -0.18 | 83.92 | 83.92 | 83.5 | 47000 |
| 1736960100 | 83.92 | 1.32 | 1.60 | 83.92 | 83.92 | 83.92 | 20000 |
| 1736873700 | 82.6 | -0.5 | -0.60 | 83.1 | 83.1 | 82.6 | 145000 |
| 1736787300 | 83.1 | -0.42 | -0.50 | 82.77 | 83.1 | 82.77 | 13000 |
| 1736528100 | 83.52 | -0.44 | -0.52 | 83.54 | 83.54 | 83.5 | 30000 |
| 1736441700 | 83.96 | -0.44 | -0.52 | 84.05 | 84.05 | 83.73 | 72000 |
| 1736355300 | 84.4 | -0.9 | -1.06 | 84.6 | 84.6 | 84.13 | 25000 |
| 1736268900 | 85.3 | -0.56 | -0.65 | 85.3 | 85.3 | 85.3 | 40000 |
| 1736182500 | 85.86 | -1.05 | -1.21 | 85.38 | 85.86 | 85.38 | 14000 |
| 1735923300 | 86.91 | 0 | 0.00 | 86.91 | 86.91 | 86.91 | 0 |
| 1735836900 | 86.91 | 0.56 | 0.65 | 86.44 | 86.91 | 86.31 | 26000 |
| 1735577700 | 86.35 | -0.03 | -0.03 | 86.35 | 86.35 | 86.35 | 50000 |
| 1735318500 | 86.38 | -0.77 | -0.88 | 85.83 | 86.38 | 85.83 | 17000 |
| 1734972900 | 87.15 | -0.08 | -0.09 | 87.15 | 87.15 | 87.15 | 2000 |
| 1734713700 | 87.23 | 0 | 0.00 | 87.23 | 87.23 | 87.23 | 2000 |
| 1734627300 | 87.23 | -0.93 | -1.05 | 87.57 | 87.57 | 87.23 | 22000 |
| 1734540900 | 88.16 | -0.27 | -0.31 | 88.37 | 88.37 | 88.16 | 63000 |
| 1734454500 | 88.43 | -0.13 | -0.15 | 88.1 | 88.48 | 88.05 | 28000 |
| 1734368100 | 88.56 | 0.11 | 0.12 | 88.41 | 88.56 | 88.41 | 33000 |
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
