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 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 78.865 | 1.26 | 1.62 | 78.22 | 79.185 | 77.94 | 6929 |
| 1741887000 | 77.61 | -0.91 | -1.15 | 77.93 | 78.645 | 77.535 | 11006 |
| 1741800600 | 78.515 | 0.45 | 0.57 | 78.86 | 78.935 | 77.765 | 10149 |
| 1741714200 | 78.07 | -1.39 | -1.74 | 78.56 | 79.025 | 77.825 | 4855 |
| 1741627800 | 79.455 | -0.47 | -0.59 | 79.91 | 80.05 | 79.19 | 2655 |
| 1741368600 | 79.925 | -1.8 | -2.20 | 80.96 | 82.265 | 79.815 | 15500 |
| 1741282200 | 81.725 | 0.36 | 0.45 | 81.61 | 81.725 | 81.525 | 8211 |
| 1741195800 | 81.36 | -0.68 | -0.83 | 82.46 | 82.595 | 81.23 | 5753 |
| 1741109400 | 82.04 | -2.94 | -3.45 | 82.97 | 83.22 | 81.875 | 9125 |
| 1741023000 | 84.975 | 0.1 | 0.12 | 86.11 | 86.185 | 84.695 | 5115 |
| 1740763800 | 84.875 | -0.94 | -1.09 | 84.84 | 85.255 | 84.275 | 4265 |
| 1740677400 | 85.81 | -0.14 | -0.16 | 86.01 | 86.325 | 85.135 | 10777 |
| 1740591000 | 85.945 | 0.9 | 1.06 | 85.92 | 86.075 | 85.885 | 5032 |
| 1740504600 | 85.04 | -1.53 | -1.77 | 86.11 | 86.305 | 84.845 | 3919 |
| 1740418200 | 86.57 | -1.02 | -1.16 | 87.02 | 87.055 | 86.145 | 2477 |
| 1740159000 | 87.59 | -0.27 | -0.30 | 88.08 | 88.3 | 87.42 | 7371 |
| 1740072600 | 87.855 | -0.92 | -1.03 | 88.57 | 88.71 | 87.66 | 8421 |
| 1739986200 | 88.77 | 0.16 | 0.18 | 88.56 | 88.845 | 88.375 | 4658 |
| 1739899800 | 88.61 | -0.15 | -0.17 | 88.61 | 88.61 | 88.61 | 6577 |
| 1739813400 | 88.76 | 0.16 | 0.18 | 88.76 | 88.76 | 88.76 | 3345 |
| 1739554200 | 88.6 | -0.04 | -0.05 | 88.6 | 88.6 | 88.6 | 989 |
| 1739467800 | 88.64 | 0.03 | 0.03 | 88.64 | 88.64 | 88.64 | 3088 |
| 1739381400 | 88.615 | -0.54 | -0.60 | 88.615 | 88.615 | 88.615 | 2064 |
| 1739295000 | 89.15 | -0.24 | -0.27 | 89.37 | 89.395 | 88.775 | 3483 |
| 1739208600 | 89.39 | 0.47 | 0.52 | 89.03 | 89.65 | 88.91 | 3563 |
| 1738949400 | 88.925 | -0.24 | -0.27 | 89.4 | 89.4 | 88.665 | 4347 |
| 1738863000 | 89.165 | 1.17 | 1.33 | 89.16 | 89.725 | 89.135 | 6665 |
| 1738776600 | 87.995 | -0.35 | -0.39 | 87.52 | 88.185 | 87.36 | 4600 |
| 1738690200 | 88.34 | 0.13 | 0.15 | 88.24 | 88.39 | 87.78 | 7645 |
| 1738603800 | 88.21 | -1.56 | -1.73 | 88.22 | 88.565 | 87.515 | 5019 |
| 1738344600 | 89.765 | 1.14 | 1.29 | 89.88 | 89.92 | 89.74 | 1150 |
| 1738258200 | 88.625 | -0.1 | -0.11 | 88.94 | 89.125 | 88.285 | 28741 |
| 1738171800 | 88.725 | 0.18 | 0.21 | 89.06 | 89.3 | 88.62 | 6961 |
| 1738085400 | 88.54 | 1.11 | 1.27 | 88.35 | 88.87 | 87.935 | 4666 |
| 1737999000 | 87.43 | -1.98 | -2.21 | 87.17 | 88.075 | 86.33 | 6724 |
| 1737739800 | 89.41 | -0.74 | -0.82 | 89.68 | 90.11 | 89.305 | 4702 |
| 1737653400 | 90.145 | -0.13 | -0.14 | 89.92 | 90.34 | 89.71 | 9549 |
| 1737567000 | 90.27 | 0.99 | 1.11 | 89.68 | 90.28 | 89.65 | 1023 |
| 1737480600 | 89.28 | -0.04 | -0.04 | 89.38 | 89.45 | 89.2 | 8541 |
| 1737394200 | 89.315 | -0.58 | -0.64 | 89.49 | 89.79 | 88.815 | 10963 |
| 1737135000 | 89.89 | 1.09 | 1.23 | 89.85 | 90.24 | 89.305 | 1161 |
| 1737048600 | 88.8 | 0.44 | 0.50 | 88.8 | 88.8 | 88.8 | 1494 |
| 1736962200 | 88.355 | 1.21 | 1.39 | 87.11 | 89.05 | 87 | 2346 |
| 1736875800 | 87.145 | 0.34 | 0.40 | 87.79 | 87.835 | 86.975 | 4415 |
| 1736789400 | 86.8 | -0.11 | -0.13 | 86.98 | 87.13 | 86.535 | 6510 |
| 1736530200 | 86.91 | -0.57 | -0.65 | 87.43 | 89.105 | 86.525 | 2352 |
| 1736443800 | 87.475 | 0.39 | 0.45 | 87.34 | 87.53 | 87.34 | 3875 |
| 1736357400 | 87.08 | 0.24 | 0.28 | 87.16 | 87.25 | 86.775 | 3085 |
| 1736271000 | 86.84 | -0.73 | -0.83 | 86.84 | 86.84 | 86.84 | 1020 |
| 1736184600 | 87.565 | 0.64 | 0.74 | 87.06 | 87.67 | 86.88 | 3639 |
| 1735925400 | 86.92 | 0.11 | 0.13 | 86.92 | 86.92 | 86.92 | 4225 |
| 1735839000 | 86.81 | 1.01 | 1.18 | 86.63 | 86.84 | 86.53 | 3001 |
| 1735666200 | 85.8 | 0 | 0.00 | 85.8 | 85.8 | 85.8 | 2156 |
| 1735579800 | 85.8 | -0.49 | -0.56 | 85.8 | 85.8 | 85.8 | 2470 |
| 1735320600 | 86.285 | 0.02 | 0.03 | 86.1 | 86.36 | 86.03 | 3082 |
| 1735061400 | 86.26 | 0 | 0.00 | 86.26 | 86.26 | 86.26 | 2391 |
| 1734975000 | 86.26 | 0.13 | 0.15 | 86.06 | 86.305 | 86.06 | 3106 |
| 1734715800 | 86.135 | 0.41 | 0.47 | 84.69 | 87.43 | 83.84 | 1832 |
| 1734629400 | 85.73 | -1.26 | -1.44 | 85.15 | 85.955 | 85.045 | 1671 |
| 1734543000 | 86.985 | 0.23 | 0.27 | 87.06 | 87.135 | 86.47 | 7324 |
| 1734456600 | 86.75 | -0.51 | -0.58 | 86.57 | 86.845 | 86.54 | 4630 |
| 1734370200 | 87.255 | -0.02 | -0.02 | 87.255 | 87.255 | 87.255 | 1757 |
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
