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 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 85.49 | 0.08 | 0.10 | 85.76 | 85.76 | 85.265 | 335 |
| 1735061400 | 85.405 | 0.17 | 0.19 | 85.79 | 85.79 | 85.375 | 502 |
| 1734975000 | 85.24 | -0.29 | -0.33 | 85.44 | 85.525 | 84.85 | 1052 |
| 1734715800 | 85.525 | 0.36 | 0.42 | 84.46 | 85.705 | 83.875 | 2266 |
| 1734629400 | 85.165 | -1.72 | -1.97 | 84.82 | 85.7 | 84.335 | 1520 |
| 1734543000 | 86.88 | 0.09 | 0.11 | 87.1 | 87.47 | 86.875 | 7034 |
| 1734456600 | 86.785 | -1.05 | -1.19 | 86.97 | 86.97 | 86.705 | 145 |
| 1734370200 | 87.83 | -0.4 | -0.45 | 88.27 | 88.27 | 87.8 | 1322 |
| 1734111000 | 88.225 | -0.37 | -0.42 | 88.58 | 88.58 | 88.07 | 55 |
| 1734024600 | 88.595 | 0.05 | 0.05 | 88.27 | 89.79 | 85.655 | 944 |
| 1733938200 | 88.55 | 0 | 0.01 | 88.22 | 89.63 | 84.495 | 565 |
| 1733851800 | 88.545 | -0.35 | -0.39 | 88.57 | 88.785 | 88.065 | 1720 |
| 1733765400 | 88.89 | -0.27 | -0.30 | 89.53 | 89.55 | 88.59 | 1017 |
| 1733506200 | 89.16 | -0.34 | -0.37 | 89.09 | 89.52 | 88.845 | 734 |
| 1733419800 | 89.495 | -0.37 | -0.41 | 89.495 | 89.495 | 89.495 | 344 |
| 1733333400 | 89.86 | 0.03 | 0.03 | 89.95 | 91.215 | 85.2 | 182 |
| 1733247000 | 89.83 | -0.28 | -0.31 | 89.83 | 89.83 | 89.83 | 598 |
| 1733160600 | 90.11 | 0.33 | 0.37 | 89.72 | 90.26 | 89.55 | 742 |
| 1732901400 | 89.78 | -0.18 | -0.20 | 90 | 90 | 89.695 | 34 |
| 1732815000 | 89.96 | 0.56 | 0.63 | 89.87 | 89.99 | 89.64 | 1137 |
| 1732728600 | 89.4 | -0.83 | -0.92 | 89.72 | 90.345 | 89.315 | 1999 |
| 1732642200 | 90.23 | -0.64 | -0.70 | 90.33 | 90.52 | 89.805 | 1784 |
| 1732555800 | 90.865 | 1.26 | 1.40 | 89.88 | 91.27 | 89.88 | 926 |
| 1732296600 | 89.61 | 1.54 | 1.75 | 88.97 | 89.61 | 88.58 | 1487 |
| 1732210200 | 88.07 | 1.71 | 1.98 | 87.3 | 88.07 | 86.95 | 796 |
| 1732123800 | 86.36 | 0.06 | 0.07 | 86.77 | 86.84 | 86.05 | 1821 |
| 1732037400 | 86.3 | -0.49 | -0.56 | 86.37 | 86.48 | 85.525 | 608 |
| 1731951000 | 86.79 | 0.27 | 0.31 | 86.79 | 86.79 | 86.79 | 1050 |
| 1731691800 | 86.52 | -0.74 | -0.85 | 86.52 | 86.52 | 86.52 | 252 |
| 1731605400 | 87.26 | -0.8 | -0.91 | 88.2 | 88.235 | 87.17 | 944 |
| 1731519000 | 88.06 | 0.2 | 0.22 | 87.7 | 88.295 | 87.325 | 1072 |
| 1731432600 | 87.865 | -0.35 | -0.39 | 88.16 | 88.28 | 87.77 | 1414 |
| 1731346200 | 88.21 | 1.38 | 1.58 | 88.07 | 88.215 | 87.6 | 2232 |
| 1731087000 | 86.835 | 0.09 | 0.11 | 86.62 | 86.955 | 86.45 | 3121 |
| 1731000600 | 86.74 | 0.42 | 0.49 | 86.95 | 87.51 | 86.485 | 6035 |
| 1730914200 | 86.32 | 3.06 | 3.68 | 87.51 | 87.655 | 85.865 | 4813 |
| 1730827800 | 83.26 | -0.01 | -0.01 | 83.26 | 83.26 | 83.26 | 1036 |
| 1730741400 | 83.27 | 0.12 | 0.14 | 82.85 | 83.47 | 82.62 | 1136 |
| 1730482200 | 83.15 | -0.27 | -0.32 | 83.15 | 83.15 | 83.15 | 144 |
| 1730395800 | 83.415 | -0.15 | -0.17 | 83.37 | 83.54 | 83.04 | 353 |
| 1730309400 | 83.56 | 0.43 | 0.52 | 83.15 | 83.985 | 83.125 | 1698 |
| 1730223000 | 83.13 | -0.48 | -0.57 | 83.58 | 83.58 | 82.9 | 142 |
| 1730136600 | 83.61 | 0.67 | 0.81 | 83.61 | 83.61 | 83.61 | 440 |
| 1729873800 | 82.94 | -0.01 | -0.01 | 83.33 | 83.33 | 82.915 | 485 |
| 1729787400 | 82.945 | -0.02 | -0.02 | 83.25 | 84.49 | 81.885 | 863 |
| 1729701000 | 82.965 | -0.54 | -0.64 | 83.11 | 83.355 | 82.93 | 1147 |
| 1729614600 | 83.5 | -0.39 | -0.46 | 83.45 | 83.8 | 83.3 | 1005 |
| 1729528200 | 83.89 | -0.64 | -0.75 | 84.59 | 84.805 | 83.83 | 640 |
| 1729269000 | 84.525 | -0.17 | -0.19 | 84.5 | 84.915 | 84.29 | 1758 |
| 1729182600 | 84.69 | -0.34 | -0.40 | 84.98 | 85.305 | 84.685 | 1417 |
| 1729096200 | 85.03 | 0.87 | 1.03 | 84.44 | 85.045 | 84.44 | 1677 |
| 1729009800 | 84.16 | 0.01 | 0.01 | 84.21 | 84.255 | 84.04 | 1553 |
| 1728923400 | 84.15 | 0.59 | 0.70 | 83.64 | 84.15 | 83.595 | 4557 |
| 1728664200 | 83.565 | 0.92 | 1.11 | 82.6 | 83.615 | 82.45 | 774 |
| 1728577800 | 82.645 | -0.51 | -0.61 | 82.645 | 82.645 | 82.645 | 32 |
| 1728491400 | 83.15 | 0.55 | 0.67 | 82.32 | 83.15 | 82.24 | 2463 |
| 1728405000 | 82.6 | -0.25 | -0.30 | 82.56 | 82.715 | 82.205 | 1356 |
| 1728318600 | 82.85 | -0.04 | -0.05 | 83.1 | 83.12 | 82.68 | 2395 |
| 1728059400 | 82.89 | 0.53 | 0.64 | 82.42 | 84.035 | 81.475 | 749 |
| 1727973000 | 82.36 | 0.38 | 0.46 | 82.28 | 82.36 | 82.215 | 41 |
| 1727886600 | 81.98 | -0.08 | -0.10 | 81.61 | 82.17 | 81.565 | 1162 |
| 1727800200 | 82.06 | 0.26 | 0.32 | 82.59 | 82.65 | 81.515 | 1091 |
| 1727713800 | 81.8 | -0.66 | -0.80 | 82.56 | 82.56 | 81.7 | 6537 |
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
