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 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 92.565 | 0.43 | 0.46 | 92.565 | 92.565 | 92.565 | 0 |
| 1732901400 | 92.1375 | -0.16 | -0.17 | 92.1375 | 92.1375 | 92.1375 | 1 |
| 1732815000 | 92.2975 | -0.06 | -0.06 | 92.31 | 92.31 | 92.29 | 144 |
| 1732728600 | 92.3525 | -0.87 | -0.93 | 92.91 | 92.9575 | 92.2 | 1131 |
| 1732642200 | 93.2175 | 0.18 | 0.19 | 93.2175 | 93.2175 | 93.2175 | 0 |
| 1732555800 | 93.04 | -0.36 | -0.39 | 92.925 | 93.1375 | 92.6525 | 938 |
| 1732296600 | 93.4025 | 0.66 | 0.71 | 93.365 | 94.465 | 92.6375 | 190 |
| 1732210200 | 92.74 | 0.26 | 0.28 | 92.48 | 92.8125 | 92.35 | 1049 |
| 1732123800 | 92.4825 | 0.28 | 0.31 | 92.4825 | 92.4825 | 92.4825 | 0 |
| 1732037400 | 92.1975 | -0.17 | -0.18 | 92.24 | 92.24 | 92.1675 | 91 |
| 1731951000 | 92.3675 | -0.03 | -0.04 | 92.3675 | 92.3675 | 92.3675 | 29 |
| 1731691800 | 92.4 | 0.52 | 0.57 | 92.155 | 92.565 | 92.07 | 47 |
| 1731605400 | 91.8775 | 0.12 | 0.13 | 91.98 | 92.4725 | 91.7125 | 5817 |
| 1731519000 | 91.76 | 0.22 | 0.24 | 91.595 | 92.51 | 91.185 | 2202 |
| 1731432600 | 91.54 | 0.88 | 0.97 | 91.08 | 91.5525 | 91.075 | 593 |
| 1731346200 | 90.6625 | 0.32 | 0.36 | 90.615 | 90.785 | 90.5525 | 21 |
| 1731087000 | 90.34 | 0.42 | 0.47 | 90.34 | 90.34 | 90.34 | 0 |
| 1731000600 | 89.92 | -0.63 | -0.69 | 90.37 | 90.535 | 89.73 | 704 |
| 1730914200 | 90.545 | 0.93 | 1.03 | 90.675 | 90.9 | 90.425 | 984 |
| 1730827800 | 89.6175 | -0.37 | -0.41 | 89.6175 | 89.6175 | 89.6175 | 0 |
| 1730741400 | 89.99 | -0.03 | -0.03 | 89.895 | 90.0225 | 89.7375 | 145 |
| 1730482200 | 90.02 | -0.59 | -0.65 | 90.175 | 90.9525 | 88.975 | 290 |
| 1730395800 | 90.605 | 0.97 | 1.08 | 89.78 | 90.7625 | 89.7625 | 1170 |
| 1730309400 | 89.64 | 0 | 0.01 | 89.64 | 89.64 | 89.64 | 0 |
| 1730223000 | 89.635 | -0.12 | -0.14 | 89.745 | 89.875 | 89.53 | 290 |
| 1730136600 | 89.7575 | -0.05 | -0.06 | 89.7575 | 89.7575 | 89.7575 | 1 |
| 1729873800 | 89.81 | -0.11 | -0.12 | 89.81 | 89.81 | 89.81 | 0 |
| 1729787400 | 89.9175 | -0.13 | -0.14 | 89.9 | 90.015 | 89.6375 | 145 |
| 1729701000 | 90.0475 | 0.28 | 0.31 | 90.0475 | 90.0475 | 90.0475 | 3 |
| 1729614600 | 89.7675 | 0.05 | 0.05 | 89.7675 | 89.7675 | 89.7675 | 1 |
| 1729528200 | 89.72 | 0.37 | 0.41 | 89.72 | 89.72 | 89.72 | 1 |
| 1729269000 | 89.35 | -0.22 | -0.25 | 89.35 | 89.35 | 89.35 | 0 |
| 1729182600 | 89.5725 | -0.05 | -0.05 | 89.5725 | 89.5725 | 89.5725 | 10 |
| 1729096200 | 89.6175 | 0.64 | 0.72 | 89.6175 | 89.6175 | 89.6175 | 1 |
| 1729009800 | 88.975 | -0.27 | -0.30 | 88.975 | 88.975 | 88.975 | 1 |
| 1728923400 | 89.24 | 0.18 | 0.21 | 89.155 | 89.38 | 89.11 | 150 |
| 1728664200 | 89.055 | -0.2 | -0.22 | 89.215 | 89.2475 | 88.9725 | 195 |
| 1728577800 | 89.255 | 0.33 | 0.38 | 89.125 | 89.39 | 89.11 | 126 |
| 1728491400 | 88.92 | -0.01 | -0.01 | 89.03 | 90.0825 | 88.8775 | 991 |
| 1728405000 | 88.925 | 0 | 0.00 | 88.875 | 88.94 | 88.86 | 106 |
| 1728318600 | 88.9225 | 0 | 0.00 | 88.66 | 89.0725 | 88.645 | 991 |
| 1728059400 | 88.9225 | 0.1 | 0.12 | 88.565 | 90.005 | 88.5025 | 4676 |
| 1727973000 | 88.82 | 1.04 | 1.18 | 88.785 | 89.8225 | 88.67 | 978 |
| 1727886600 | 87.785 | 0.1 | 0.11 | 87.58 | 87.89 | 87.425 | 47 |
| 1727800200 | 87.6875 | 0.84 | 0.97 | 87.6875 | 87.6875 | 87.6875 | 0 |
| 1727713800 | 86.8425 | -0.02 | -0.02 | 86.8425 | 86.8425 | 86.8425 | 1 |
| 1727454600 | 86.86 | 0.08 | 0.09 | 86.86 | 86.86 | 86.86 | 3 |
| 1727368200 | 86.7825 | -0.35 | -0.40 | 86.7825 | 86.7825 | 86.7825 | 1 |
| 1727281800 | 87.13 | 0.18 | 0.20 | 86.875 | 87.1525 | 86.76 | 1011 |
| 1727195400 | 86.9525 | -0.15 | -0.17 | 86.9525 | 86.9525 | 86.9525 | 0 |
| 1727109000 | 87.1025 | -0.51 | -0.58 | 87.1025 | 87.1025 | 87.1025 | 27 |
| 1726849800 | 87.615 | -0.03 | -0.03 | 87.385 | 87.63 | 87.2775 | 46 |
| 1726763400 | 87.645 | -0.35 | -0.40 | 87.645 | 87.645 | 87.645 | 2 |
| 1726677000 | 87.9975 | -0.27 | -0.30 | 87.9975 | 87.9975 | 87.9975 | 1 |
| 1726590600 | 88.2625 | 0.26 | 0.30 | 88.2625 | 88.2625 | 88.2625 | 284 |
| 1726504200 | 88 | -0.39 | -0.44 | 88 | 88 | 88 | 1 |
| 1726245000 | 88.385 | -0.45 | -0.50 | 88.385 | 88.385 | 88.385 | 22 |
| 1726158600 | 88.8325 | -0.32 | -0.36 | 88.8325 | 88.8325 | 88.8325 | 0 |
| 1726072200 | 89.15 | 0.26 | 0.30 | 89.15 | 89.15 | 89.15 | 0 |
| 1725985800 | 88.8875 | 0.09 | 0.11 | 88.8875 | 88.8875 | 88.8875 | 0 |
| 1725899400 | 88.7925 | 0.55 | 0.62 | 88.7925 | 88.7925 | 88.7925 | 0 |
| 1725640200 | 88.2475 | 0.15 | 0.17 | 87.815 | 88.355 | 87.65 | 382 |
| 1725553800 | 88.095 | 0 | 0.01 | 88.175 | 88.2125 | 87.9275 | 145 |
| 1725467400 | 88.09 | -0.32 | -0.36 | 88.09 | 88.09 | 88.09 | 2 |
| 1725381000 | 88.405 | 0.41 | 0.46 | 88.185 | 89.29 | 88.08 | 1150 |
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
