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 | 93.075 | 0.77 | 0.83 | 92.8 | 95.43 | 92.16 | 671 |
| 1727281800 | 92.31 | 0.04 | 0.04 | 92.14 | 92.375 | 91.91 | 427 |
| 1727195400 | 92.27 | 0.61 | 0.67 | 92.35 | 92.35 | 92.11 | 216 |
| 1727109000 | 91.66 | 0.35 | 0.38 | 92.05 | 92.05 | 91.475 | 754 |
| 1726849800 | 91.31 | -0.28 | -0.30 | 91.66 | 91.66 | 91.125 | 491 |
| 1726763400 | 91.585 | 0.25 | 0.27 | 91.42 | 92.545 | 91 | 10968 |
| 1726677000 | 91.335 | -0.65 | -0.71 | 91.23 | 91.355 | 91.07 | 878 |
| 1726590600 | 91.985 | 0.53 | 0.59 | 92.03 | 92.05 | 91.805 | 146 |
| 1726504200 | 91.45 | -0.25 | -0.27 | 91.58 | 91.855 | 91.33 | 4194 |
| 1726245000 | 91.695 | 1.01 | 1.12 | 90.74 | 92.61 | 89.06 | 533 |
| 1726158600 | 90.68 | 0.64 | 0.71 | 91.19 | 91.19 | 88.88 | 798 |
| 1726072200 | 90.045 | -0.24 | -0.26 | 90.14 | 90.14 | 89.96 | 500 |
| 1725985800 | 90.28 | -0.22 | -0.24 | 90.08 | 90.56 | 89.865 | 256 |
| 1725899400 | 90.5 | 0.97 | 1.08 | 90.5 | 90.5 | 90.5 | 83 |
| 1725640200 | 89.535 | -1.09 | -1.20 | 90.07 | 92.165 | 88.785 | 1401 |
| 1725553800 | 90.62 | -0.33 | -0.36 | 90.64 | 91.125 | 90.425 | 850 |
| 1725467400 | 90.945 | -0.53 | -0.58 | 91.37 | 91.37 | 90.945 | 682 |
| 1725381000 | 91.475 | -0.39 | -0.42 | 92.25 | 92.25 | 90.575 | 280 |
| 1725294600 | 91.865 | 0.05 | 0.06 | 91.865 | 91.865 | 91.865 | 15 |
| 1725035400 | 91.81 | -0.02 | -0.02 | 92.91 | 93.025 | 91.145 | 343 |
| 1724949000 | 91.825 | 0.59 | 0.65 | 91.6 | 91.98 | 91.6 | 541 |
| 1724862600 | 91.23 | -0.36 | -0.39 | 91.23 | 91.23 | 91.23 | 997 |
| 1724776200 | 91.59 | -0.54 | -0.59 | 91.71 | 91.84 | 88.925 | 783 |
| 1724430600 | 92.13 | 0.74 | 0.81 | 91.67 | 92.13 | 91.57 | 106 |
| 1724344200 | 91.39 | -1.1 | -1.19 | 91.77 | 91.77 | 91.385 | 248 |
| 1724257800 | 92.49 | 0.32 | 0.35 | 92.32 | 92.775 | 92.21 | 498 |
| 1724171400 | 92.17 | -0.45 | -0.48 | 92.99 | 93.175 | 91.975 | 2195 |
| 1724085000 | 92.615 | -0.1 | -0.11 | 92.62 | 92.955 | 92.135 | 1338 |
| 1723825800 | 92.715 | -0.27 | -0.29 | 93.03 | 93.125 | 92.35 | 3247 |
| 1723739400 | 92.98 | 0.94 | 1.02 | 92.4 | 93.08 | 91.705 | 1233 |
| 1723653000 | 92.045 | 0.1 | 0.11 | 92.16 | 92.16 | 91.84 | 197 |
| 1723566600 | 91.945 | -0.03 | -0.03 | 91.945 | 91.945 | 91.945 | 44 |
| 1723480200 | 91.975 | 0.46 | 0.51 | 92.24 | 92.335 | 91.57 | 2249 |
| 1723221000 | 91.51 | 0.11 | 0.11 | 91.84 | 91.84 | 91.495 | 1210 |
| 1723134600 | 91.405 | 0.59 | 0.66 | 91.39 | 91.6 | 90.08 | 157 |
| 1723048200 | 90.81 | 2.29 | 2.58 | 90.16 | 91.18 | 89.99 | 2311 |
| 1722961800 | 88.525 | 0.92 | 1.05 | 88.63 | 89.555 | 87.135 | 2170 |
| 1722875400 | 87.605 | -4.66 | -5.05 | 87.87 | 88.175 | 86.17 | 3498 |
| 1722616200 | 92.26 | -2.3 | -2.43 | 93.68 | 94.12 | 91.205 | 3754 |
| 1722529800 | 94.56 | -0.01 | -0.01 | 94.46 | 94.56 | 94.235 | 952 |
| 1722443400 | 94.57 | 0.94 | 1.01 | 94.01 | 94.86 | 94.01 | 590 |
| 1722357000 | 93.625 | 0.39 | 0.42 | 94.7 | 94.7 | 93.36 | 293 |
| 1722270600 | 93.23 | -0.67 | -0.71 | 93.8 | 93.975 | 93.015 | 1205 |
| 1722011400 | 93.9 | 1.12 | 1.21 | 94.01 | 94.01 | 93.64 | 216 |
| 1721925000 | 92.78 | -0.45 | -0.48 | 93.06 | 93.06 | 92.775 | 50 |
| 1721838600 | 93.225 | -0.36 | -0.38 | 94.27 | 94.48 | 93.02 | 2033 |
| 1721752200 | 93.58 | -0.14 | -0.15 | 92.89 | 93.72 | 92.45 | 1741 |
| 1721665800 | 93.72 | 0.09 | 0.10 | 93.69 | 93.92 | 93.295 | 2309 |
| 1721406600 | 93.63 | -0.98 | -1.04 | 93.91 | 93.95 | 93.52 | 3794 |
| 1721320200 | 94.61 | -0.77 | -0.80 | 95.14 | 95.14 | 94.495 | 2163 |
| 1721233800 | 95.375 | -0.78 | -0.81 | 95.55 | 95.68 | 95.045 | 2282 |
| 1721147400 | 96.15 | 0.23 | 0.25 | 95.77 | 96.235 | 95.735 | 877 |
| 1721061000 | 95.915 | -0.36 | -0.37 | 95.86 | 96.115 | 95.51 | 2908 |
| 1720801800 | 96.27 | -0.37 | -0.38 | 96.43 | 97.355 | 96.115 | 2878 |
| 1720715400 | 96.635 | 0.22 | 0.22 | 96.88 | 97.81 | 95.635 | 1212 |
| 1720629000 | 96.42 | -0.17 | -0.18 | 96.29 | 96.525 | 96.245 | 927 |
| 1720542600 | 96.59 | 0.25 | 0.26 | 96.35 | 96.665 | 96.13 | 1420 |
| 1720456200 | 96.34 | -0.14 | -0.14 | 96.45 | 96.515 | 96.14 | 1175 |
| 1720197000 | 96.475 | 0.16 | 0.17 | 96.62 | 98.005 | 95.44 | 1589 |
| 1720110600 | 96.315 | 0.17 | 0.18 | 96.54 | 96.685 | 96.12 | 480 |
| 1720024200 | 96.14 | 0.42 | 0.44 | 96.09 | 97.14 | 94.315 | 2019 |
| 1719937800 | 95.715 | -0.38 | -0.40 | 95.87 | 96.02 | 95.405 | 1095 |
| 1719851400 | 96.095 | 0.07 | 0.07 | 96.2 | 96.345 | 95.96 | 877 |
| 1719592200 | 96.025 | 1.22 | 1.28 | 96.42 | 96.83 | 95.55 | 1562 |
| 1719505800 | 94.81 | -0.39 | -0.40 | 94.81 | 94.81 | 94.81 | 193 |
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
