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 |
|---|---|---|---|---|---|---|---|
| 1735682400 | 64200.21 | -52.6 | -0.08 | 64346.85 | 64567.81 | 63939.8 | 0 |
| 1735596000 | 64252.81 | -474.32 | -0.73 | 64433.9 | 64556.23 | 63611.77 | 0 |
| 1735336800 | 64727.13 | -393.97 | -0.60 | 64627.48 | 65178.87 | 64480.27 | 0 |
| 1735250400 | 65121.1 | -186.67 | -0.29 | 64728.03 | 65252.91 | 64645.55 | 0 |
| 1735077600 | 65307.77 | 610.92 | 0.94 | 64712.71 | 65307.77 | 64480.34 | 0 |
| 1734991200 | 64696.85 | 15.41 | 0.02 | 64421.56 | 64823.99 | 63908.32 | 0 |
| 1734732000 | 64681.44 | 1 | 1.86 | 63474.99 | 64875.09 | 63382.34 | 0 |
| 1734645600 | 63499 | -1 | -2.28 | 64905.87 | 65067.03 | 63467.11 | 0 |
| 1734559200 | 64982.49 | -2 | -3.68 | 67275.21 | 67812.14 | 64935.45 | 0 |
| 1734472800 | 67463.25 | -332.21 | -0.49 | 67593.18 | 67693.56 | 67148.76 | 0 |
| 1734386400 | 67795.46 | -972.84 | -1.41 | 68745.51 | 68894.03 | 67794.42 | 0 |
| 1734127200 | 68768.3 | 335.46 | 0.49 | 68671.79 | 69044.29 | 68522.11 | 0 |
| 1734040800 | 68432.84 | -1 | -1.58 | 69550.19 | 69678.07 | 68257.24 | 0 |
| 1733954400 | 69534.49 | -178.82 | -0.26 | 70081.79 | 70592.9 | 69483.19 | 0 |
| 1733868000 | 69713.31 | -1 | -1.51 | 70298.22 | 70368.17 | 69556.68 | 0 |
| 1733781600 | 70783.78 | -95.03 | -0.13 | 70847.17 | 71962.43 | 70697.18 | 0 |
| 1733522400 | 70878.81 | 902.62 | 1.29 | 70257.95 | 71566.55 | 70257.95 | 0 |
| 1733436000 | 69976.19 | -376.08 | -0.53 | 70055.44 | 70572.17 | 69894.47 | 0 |
| 1733349600 | 70352.27 | -248.79 | -0.35 | 70211.04 | 70535.63 | 69944.88 | 0 |
| 1733263200 | 70601.06 | 486.14 | 0.69 | 70457.67 | 70699.89 | 69577.29 | 0 |
| 1733176800 | 70114.92 | -177.7 | -0.25 | 70408.37 | 70512.89 | 69520.21 | 0 |
| 1732917600 | 70292.62 | 159.43 | 0.23 | 70224.91 | 70655.55 | 70146.03 | 0 |
| 1732744800 | 70133.19 | -372.96 | -0.53 | 70548.31 | 70604.78 | 70020.16 | 0 |
| 1732658400 | 70506.15 | -124.12 | -0.18 | 70465.2 | 70597.9 | 69789.56 | 0 |
| 1732572000 | 70630.27 | 1 | 2.77 | 69324.05 | 70766.86 | 69324.05 | 0 |
| 1732312800 | 68727.16 | 1 | 1.70 | 67931.72 | 68727.27 | 67675.75 | 0 |
| 1732226400 | 67578.69 | 1 | 1.97 | 66471.89 | 67701.91 | 66367.039 | 0 |
| 1732140000 | 66270.36 | 115.23 | 0.17 | 66502.3 | 66665.09 | 65952.679 | 0 |
| 1732053600 | 66155.13 | -1 | -1.72 | 66519.32 | 66640.34 | 65294.53 | 0 |
| 1731967200 | 67314.87 | 532.57 | 0.80 | 66528.44 | 67535.56 | 66186.2 | 0 |
| 1731708000 | 66782.3 | 177.2 | 0.27 | 66380.24 | 66952.78 | 66333.399 | 0 |
| 1731621600 | 66605.1 | -614.29 | -0.91 | 67009.1 | 67416.05 | 66429.92 | 0 |
| 1731535200 | 67219.39 | 918.46 | 1.39 | 67022.77 | 67659.11 | 66819.06 | 0 |
| 1731448800 | 66300.929 | -898.03 | -1.34 | 67765.52 | 67921.9 | 66170.64 | 0 |
| 1731362400 | 67198.96 | 518.59 | 0.78 | 66777.86 | 67660.44 | 66777.86 | 0 |
| 1731103200 | 66680.369 | 944.86 | 1.44 | 66256.5 | 66771.46 | 66146.71 | 0 |
| 1731016800 | 65735.509 | 1 | 2.48 | 64456.79 | 65837.33 | 64438.93 | 0 |
| 1730930400 | 64141.78 | -1 | -2.94 | 65936.6 | 65936.6 | 63030.5 | 0 |
| 1730844000 | 66083.009 | 795.03 | 1.22 | 65033.73 | 66097.399 | 65033.73 | 0 |
| 1730757600 | 65287.98 | 663.67 | 1.03 | 64551.48 | 66022.31 | 64551.48 | 0 |
| 1730494800 | 64624.31 | -154.07 | -0.24 | 65114.31 | 65596.27 | 64530.84 | 0 |
| 1730408400 | 64778.38 | 182.27 | 0.28 | 64391.14 | 65107.89 | 64391.14 | 0 |
| 1730322000 | 64596.11 | -344.11 | -0.53 | 64897.96 | 65405.46 | 64503.58 | 0 |
| 1730235600 | 64940.22 | -1 | -1.89 | 64615.76 | 65530.12 | 64064.06 | 0 |
| 1730149200 | 66187.91 | 436.39 | 0.66 | 66492.229 | 66803.58 | 66083.84 | 0 |
| 1729890000 | 65751.52 | -735.11 | -1.11 | 66559.58 | 66559.58 | 65582.53 | 0 |
| 1729803600 | 66486.63 | 392.89 | 0.59 | 66400.89 | 66714.229 | 65896.11 | 0 |
| 1729717200 | 66093.74 | -444.03 | -0.67 | 66232.94 | 66832.259 | 65721.869 | 0 |
| 1729630800 | 66537.77 | -838.03 | -1.24 | 66021.97 | 66742.429 | 65598.31 | 0 |
| 1729544400 | 67375.8 | -1 | -2.09 | 68833.3 | 69013.86 | 67081.17 | 0 |
| 1729285200 | 68811.28 | 3.41 | 0.00 | 68957.77 | 68986.08 | 68412.24 | 0 |
| 1729198800 | 68807.87 | -709.52 | -1.02 | 69519.16 | 69519.16 | 68702.39 | 0 |
| 1729112400 | 69517.39 | 573.13 | 0.83 | 68748.77 | 69522.63 | 68748.77 | 0 |
| 1729026000 | 68944.26 | 101.78 | 0.15 | 69242.71 | 69963.5 | 68872.14 | 0 |
| 1728939600 | 68842.48 | 757.31 | 1.11 | 68024.52 | 68979.49 | 68009.2 | 0 |
| 1728680400 | 68085.17 | 435.42 | 0.64 | 67796.94 | 68299.12 | 67630.86 | 0 |
| 1728594000 | 67649.75 | -1 | -1.49 | 67656.74 | 68224.66 | 67224.64 | 0 |
| 1728507600 | 68669.56 | 340.4 | 0.50 | 69160.46 | 69160.46 | 67917.32 | 0 |
| 1728421200 | 68329.16 | 996 | 1.48 | 67544.68 | 68520.39 | 67419.96 | 0 |
| 1728334800 | 67333.16 | 26.47 | 0.04 | 66669.97 | 67548.78 | 66277.49 | 0 |
| 1728075600 | 67306.69 | -530.81 | -0.78 | 67820.46 | 67912.2 | 66009.57 | 0 |
| 1727989200 | 67837.5 | -105.82 | -0.16 | 67681.98 | 68056.42 | 67221.5 | 0 |
| 1727902800 | 67943.32 | 204.42 | 0.30 | 67393.89 | 67962.42 | 67125.68 | 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
