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 |
|---|---|---|---|---|---|---|---|
| 1744216200 | 85.135 | -1.33 | -1.53 | 85.25 | 85.35 | 84.75 | 474 |
| 1744129800 | 86.46 | -0.56 | -0.64 | 86.59 | 86.6 | 86.45 | 12898 |
| 1744043400 | 87.015 | -0.32 | -0.36 | 87.95 | 87.95 | 86.54 | 90854 |
| 1743784200 | 87.33 | 0 | 0.00 | 87.33 | 87.33 | 87.33 | 0 |
| 1743697800 | 87.33 | 1.08 | 1.25 | 87.03 | 87.35 | 87.03 | 5435 |
| 1743611400 | 86.255 | -0.12 | -0.13 | 86.47 | 86.47 | 86.255 | 325 |
| 1743525000 | 86.37 | 0.39 | 0.45 | 86.5 | 86.5 | 86.37 | 16 |
| 1743438600 | 85.98 | 0.26 | 0.30 | 86.17 | 86.17 | 85.98 | 121 |
| 1743183000 | 85.72 | 0.57 | 0.67 | 85.41 | 85.72 | 85.41 | 977 |
| 1743096600 | 85.15 | -0.1 | -0.12 | 85.3 | 85.3 | 85.15 | 110 |
| 1743010200 | 85.25 | -0.21 | -0.24 | 85.2 | 85.25 | 85.2 | 386 |
| 1742923800 | 85.455 | 0.14 | 0.16 | 85.21 | 85.455 | 85.21 | 5 |
| 1742837400 | 85.32 | -0.52 | -0.61 | 85.53 | 85.53 | 85.32 | 12063 |
| 1742578200 | 85.84 | -0.02 | -0.02 | 85.84 | 86.02 | 85.84 | 20 |
| 1742491800 | 85.855 | 0.5 | 0.58 | 85.88 | 85.88 | 85.855 | 403556 |
| 1742405400 | 85.36 | -0.06 | -0.07 | 85.36 | 85.36 | 85.36 | 31325 |
| 1742319000 | 85.42 | -0.16 | -0.18 | 85.35 | 85.42 | 85.32 | 7630 |
| 1742232600 | 85.575 | 0.3 | 0.35 | 85.18 | 85.575 | 85.18 | 291 |
| 1741973400 | 85.28 | -0.06 | -0.06 | 85.36 | 85.41 | 85.28 | 884 |
| 1741887000 | 85.335 | 0.13 | 0.15 | 85.45 | 85.45 | 85.1 | 55153 |
| 1741800600 | 85.205 | -0.46 | -0.53 | 85.64 | 85.64 | 85.205 | 578 |
| 1741714200 | 85.66 | -0.08 | -0.09 | 86 | 86 | 85.66 | 4201 |
| 1741627800 | 85.74 | 0.13 | 0.15 | 85.7 | 85.74 | 85.7 | 130 |
| 1741368600 | 85.61 | 0.53 | 0.62 | 85.4 | 85.61 | 85.4 | 822 |
| 1741282200 | 85.085 | -0.57 | -0.67 | 85.12 | 85.42 | 85.07 | 3604 |
| 1741195800 | 85.655 | -0.59 | -0.68 | 85.51 | 85.655 | 85.51 | 36 |
| 1741109400 | 86.24 | 0.46 | 0.54 | 85.81 | 86.24 | 85.81 | 1997 |
| 1741023000 | 85.78 | 0.11 | 0.13 | 85.46 | 85.83 | 85.46 | 265 |
| 1740763800 | 85.67 | 0.42 | 0.50 | 85.4 | 85.67 | 85.36 | 3412 |
| 1740677400 | 85.245 | 0.13 | 0.15 | 85.09 | 85.245 | 85.02 | 117970 |
| 1740591000 | 85.115 | 0.02 | 0.03 | 85.16 | 85.16 | 85.115 | 277 |
| 1740504600 | 85.09 | 0.67 | 0.79 | 84.95 | 85.12 | 84.95 | 213 |
| 1740418200 | 84.425 | 0.29 | 0.34 | 84.31 | 84.425 | 84.24 | 71 |
| 1740159000 | 84.135 | 0.26 | 0.31 | 83.86 | 84.135 | 83.83 | 657 |
| 1740072600 | 83.875 | 0.27 | 0.32 | 83.71 | 83.875 | 83.71 | 452 |
| 1739986200 | 83.61 | -0.17 | -0.20 | 83.48 | 83.61 | 83.4 | 1081 |
| 1739899800 | 83.78 | -0.14 | -0.17 | 83.74 | 83.82 | 83.74 | 309 |
| 1739813400 | 83.92 | -0.17 | -0.20 | 83.92 | 83.92 | 83.92 | 0 |
| 1739554200 | 84.09 | 0.51 | 0.61 | 83.62 | 84.09 | 83.62 | 714 |
| 1739467800 | 83.58 | 0.64 | 0.78 | 83.14 | 83.58 | 83.13 | 1316 |
| 1739381400 | 82.935 | -0.66 | -0.78 | 83.37 | 83.37 | 82.935 | 317 |
| 1739295000 | 83.59 | -0.35 | -0.42 | 83.8 | 83.8 | 83.59 | 365 |
| 1739208600 | 83.94 | 0.13 | 0.16 | 83.96 | 83.96 | 83.8 | 200 |
| 1738949400 | 83.805 | -0.24 | -0.28 | 83.805 | 83.805 | 83.805 | 0 |
| 1738863000 | 84.04 | -0.18 | -0.21 | 84.07 | 84.17 | 84.04 | 395 |
| 1738776600 | 84.215 | 0.66 | 0.78 | 84 | 84.215 | 84 | 60 |
| 1738690200 | 83.56 | -0.07 | -0.08 | 83.39 | 83.56 | 83.39 | 2 |
| 1738603800 | 83.63 | 0.09 | 0.11 | 83.63 | 83.63 | 83.63 | 2 |
| 1738344600 | 83.54 | 0.01 | 0.01 | 83.53 | 83.54 | 83.53 | 1376 |
| 1738258200 | 83.53 | 0.11 | 0.14 | 83.69 | 83.69 | 83.53 | 2464 |
| 1738171800 | 83.415 | 0.14 | 0.16 | 83.75 | 83.75 | 83.415 | 4 |
| 1738085400 | 83.28 | -0.19 | -0.22 | 83.32 | 83.32 | 83.28 | 30 |
| 1737999000 | 83.465 | 0.5 | 0.60 | 83.39 | 83.51 | 83.39 | 1334 |
| 1737739800 | 82.965 | 0.09 | 0.10 | 83.06 | 83.06 | 82.965 | 152 |
| 1737653400 | 82.88 | -0.11 | -0.13 | 83.18 | 83.18 | 82.88 | 47 |
| 1737567000 | 82.99 | -0.19 | -0.23 | 83.24 | 83.25 | 82.99 | 3633 |
| 1737480600 | 83.18 | 0.12 | 0.14 | 83.2 | 83.2 | 83.18 | 280794 |
| 1737394200 | 83.06 | 0.16 | 0.19 | 82.68 | 83.06 | 82.68 | 2993 |
| 1737135000 | 82.905 | 0.02 | 0.02 | 83 | 83.2 | 82.87 | 567 |
| 1737048600 | 82.89 | 0.42 | 0.51 | 82.62 | 82.89 | 82.62 | 340 |
| 1736962200 | 82.47 | 0.69 | 0.84 | 81.79 | 82.61 | 81.79 | 929 |
| 1736875800 | 81.78 | 0.08 | 0.10 | 81.78 | 81.78 | 81.78 | 0 |
| 1736789400 | 81.7 | -0.3 | -0.37 | 81.62 | 81.81 | 81.62 | 647 |
| 1736530200 | 82 | -0.59 | -0.71 | 82.56 | 82.56 | 81.76 | 2655 |
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
