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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 85.9 | 2.6 | 3.12 | 85.9 | 85.9 | 83 | 38000 |
| 1734370200 | 83.3 | -2.7 | -3.14 | 84.99 | 85 | 83.2 | 105000 |
| 1734111000 | 86 | 2 | 2.38 | 84 | 86 | 84 | 24000 |
| 1734024600 | 84 | -0.6 | -0.71 | 85.28 | 85.43 | 84 | 90000 |
| 1733938200 | 84.6 | -1.4 | -1.63 | 85 | 85 | 84.6 | 64000 |
| 1733851800 | 86 | 0 | 0.00 | 85.1 | 86 | 85 | 83000 |
| 1733765400 | 86 | 1 | 1.18 | 86.25 | 86.25 | 86 | 10000 |
| 1733506200 | 85 | -0.9 | -1.05 | 86 | 86 | 85 | 22000 |
| 1733419800 | 85.9 | 1.9 | 2.26 | 85 | 86 | 85 | 28000 |
| 1733333400 | 84 | -2 | -2.33 | 87 | 87 | 84 | 71000 |
| 1733247000 | 86 | -0.6 | -0.69 | 85.5 | 86 | 85.5 | 60000 |
| 1733160600 | 86.6 | -0.75 | -0.86 | 87.4 | 87.4 | 86.5 | 121000 |
| 1732901400 | 87.35 | 0.3 | 0.34 | 87.05 | 88.3 | 86 | 164000 |
| 1732815000 | 87.05 | -1.72 | -1.94 | 87.05 | 87.05 | 87.05 | 50000 |
| 1732728600 | 88.77 | 1.76 | 2.02 | 88.88 | 88.88 | 88.75 | 45000 |
| 1732642200 | 87.01 | -2.49 | -2.78 | 89.35 | 89.35 | 87.01 | 24000 |
| 1732555800 | 89.5 | 1.5 | 1.70 | 87.23 | 89.5 | 87.2 | 85000 |
| 1732296600 | 88 | 0.8 | 0.92 | 87.2 | 88 | 87.2 | 19000 |
| 1732210200 | 87.2 | 0 | 0.00 | 87.2 | 87.2 | 87.2 | 4000 |
| 1732123800 | 87.2 | -1.3 | -1.47 | 89.9 | 89.9 | 87 | 23000 |
| 1732037400 | 88.5 | -0.5 | -0.56 | 88.5 | 88.5 | 88.5 | 16000 |
| 1731951000 | 89 | -1.12 | -1.24 | 90 | 90 | 89 | 52000 |
| 1731691800 | 90.12 | -1.08 | -1.18 | 90.12 | 90.12 | 90.12 | 6000 |
| 1731605400 | 91.2 | 1.34 | 1.49 | 91.2 | 91.2 | 91.2 | 11000 |
| 1731519000 | 89.86 | 0 | 0.00 | 89.86 | 89.86 | 89.86 | 0 |
| 1731432600 | 89.86 | 0.86 | 0.97 | 91.9 | 91.9 | 89.86 | 55000 |
| 1731346200 | 89 | -3 | -3.26 | 91.5 | 91.5 | 89 | 103000 |
| 1731087000 | 92 | 2.5 | 2.79 | 91.69 | 92 | 91.69 | 11000 |
| 1731000600 | 89.5 | -0.1 | -0.11 | 89.5 | 89.5 | 89.5 | 4000 |
| 1730914200 | 89.6 | -2.93 | -3.17 | 89.8 | 89.8 | 89.6 | 50000 |
| 1730827800 | 92.53 | 0 | 0.00 | 92.53 | 92.53 | 92.53 | 0 |
| 1730741400 | 92.53 | 0 | 0.00 | 92.53 | 92.53 | 92.53 | 0 |
| 1730482200 | 92.53 | 0 | 0.00 | 92.53 | 92.53 | 92.53 | 0 |
| 1730395800 | 92.53 | -1.27 | -1.35 | 93 | 93 | 92.53 | 13000 |
| 1730309400 | 93.8 | 0.1 | 0.11 | 93.8 | 93.8 | 93.8 | 4000 |
| 1730223000 | 93.7 | -0.83 | -0.88 | 93.7 | 93.7 | 93.7 | 5000 |
| 1730136600 | 94.53 | 2 | 2.16 | 94.52 | 94.53 | 94.52 | 20000 |
| 1729873800 | 92.53 | -1.27 | -1.35 | 92.53 | 92.53 | 92.53 | 2000 |
| 1729787400 | 93.8 | -1.13 | -1.19 | 93.5 | 93.8 | 93.5 | 8000 |
| 1729701000 | 94.93 | 0.43 | 0.46 | 94.93 | 94.93 | 94.5 | 19000 |
| 1729614600 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1729528200 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 5000 |
| 1729269000 | 94.5 | 0.4 | 0.43 | 94.5 | 94.5 | 94.5 | 5000 |
| 1729182600 | 94.1 | -0.18 | -0.19 | 94.5 | 94.5 | 94.1 | 91000 |
| 1729096200 | 94.28 | -1.05 | -1.10 | 94.99 | 94.99 | 94.28 | 22000 |
| 1729009800 | 95.33 | 0 | 0.00 | 95 | 95.33 | 95 | 4000 |
| 1728923400 | 95.33 | 0 | 0.00 | 95.29 | 95.33 | 95.29 | 60000 |
| 1728664200 | 95.33 | 0.6 | 0.63 | 95.33 | 95.33 | 95.33 | 4000 |
| 1728577800 | 94.73 | 0 | 0.00 | 94.73 | 94.73 | 94.73 | 0 |
| 1728491400 | 94.73 | 0.1 | 0.11 | 95.83 | 95.83 | 94.73 | 41000 |
| 1728405000 | 94.63 | 0 | 0.00 | 94.63 | 94.63 | 94.63 | 0 |
| 1728318600 | 94.63 | -1.47 | -1.53 | 97 | 97 | 94.63 | 36000 |
| 1728059400 | 96.1 | 0 | 0.00 | 96.1 | 96.1 | 96.1 | 0 |
| 1727973000 | 96.1 | 0.6 | 0.63 | 96.1 | 96.1 | 96.1 | 5000 |
| 1727886600 | 95.5 | -0.43 | -0.45 | 95.5 | 95.5 | 95.5 | 30000 |
| 1727800200 | 95.93 | 0 | 0.00 | 95.93 | 95.93 | 95.93 | 33000 |
| 1727713800 | 95.93 | 0 | 0.00 | 95.93 | 95.93 | 95.93 | 0 |
| 1727454600 | 95.93 | 0.73 | 0.77 | 95.93 | 95.93 | 95.93 | 15000 |
| 1727368200 | 95.2 | 0.35 | 0.37 | 96 | 96 | 95.2 | 11000 |
| 1727281800 | 94.85 | 0 | 0.00 | 94.85 | 94.85 | 94.85 | 0 |
| 1727195400 | 94.85 | 0 | 0.00 | 94.85 | 94.85 | 94.85 | 0 |
| 1727109000 | 94.85 | 0 | 0.00 | 94.85 | 94.85 | 94.85 | 0 |
| 1726849800 | 94.85 | -0.65 | -0.68 | 95.25 | 95.25 | 94.85 | 22000 |
| 1726763400 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1726677000 | 95.5 | 0 | 0.00 | 96 | 96 | 95.5 | 16000 |
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
