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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735252020 | 60.72 | -1.77 | -2.83 | 61.85 | 62.06 | 60.01 | 40856 |
| 1735078200 | 62.49 | 3.19 | 5.38 | 60.95 | 62.5 | 60.01 | 59598 |
| 1734992400 | 59.3 | -1.05 | -1.74 | 62 | 62 | 56.95 | 218243 |
| 1734733200 | 60.35 | -0.9 | -1.47 | 60.2 | 62.47 | 59.33 | 315796 |
| 1734646800 | 61.25 | -7.56 | -10.99 | 68.8 | 70.98 | 60.3 | 357399 |
| 1734560940 | 68.81 | -2.45 | -3.44 | 72 | 72.01 | 68.39 | 197340 |
| 1734474360 | 71.26 | 1.22 | 1.74 | 71.24 | 72.49 | 70.11 | 135974 |
| 1734388140 | 70.04 | 4.33 | 6.60 | 66 | 70.55 | 66 | 122538 |
| 1734128940 | 65.706 | 0.76 | 1.17 | 65.51 | 66.39 | 65.08 | 75865 |
| 1734042480 | 64.947999 | -0.55 | -0.84 | 66.15 | 66.62 | 64.7715 | 83273 |
| 1733955900 | 65.5 | 1.98 | 3.12 | 64.519999 | 66.26 | 64.519999 | 105570 |
| 1733869200 | 63.52 | -2.23 | -3.39 | 66.11 | 66.16 | 61.3 | 188065 |
| 1733782800 | 65.75 | -3.81 | -5.48 | 68.13 | 68.85 | 65.44 | 164770 |
| 1733523600 | 69.56 | 0.76 | 1.10 | 69.13 | 71.3 | 68.94 | 184785 |
| 1733437500 | 68.8 | 2.05 | 3.08 | 69 | 70.89 | 67.36 | 138955 |
| 1733350980 | 66.745 | 2.25 | 3.48 | 64.53 | 66.87 | 64.53 | 90514 |
| 1733264700 | 64.5 | -0.99 | -1.51 | 64.739999 | 65 | 63.44 | 141486 |
| 1733178180 | 65.489999 | 1.24 | 1.93 | 63.69 | 65.930499 | 63.69 | 187282 |
| 1732918200 | 64.25 | 3.45 | 5.67 | 61.88 | 64.86 | 61.11 | 73295 |
| 1732746540 | 60.8 | 4.18 | 7.38 | 57 | 60.99 | 57 | 83872 |
| 1732660140 | 56.62 | -0.78 | -1.36 | 55.66 | 56.69 | 55.2 | 128669 |
| 1732573560 | 57.4 | -1.48 | -2.52 | 59 | 59.92 | 56 | 127944 |
| 1732314000 | 58.8845 | 0.52 | 0.90 | 59.7 | 60.49 | 58.75 | 194194 |
| 1732227900 | 58.36 | 0.86 | 1.50 | 59.5 | 60.5 | 58 | 164951 |
| 1732141740 | 57.5 | 0.02 | 0.03 | 57.55 | 58.4155 | 56.88 | 104626 |
| 1732054800 | 57.48 | 0.67 | 1.18 | 56.73 | 57.96 | 56.73 | 108752 |
| 1731968640 | 56.81 | 2.31 | 4.24 | 55 | 56.97 | 54.5 | 365697 |
| 1731709260 | 54.5 | 6.15 | 12.72 | 50.2 | 55 | 49.5 | 323108 |
| 1731622800 | 48.35 | 0.85 | 1.79 | 48.48 | 48.67 | 47.6675 | 145976 |
| 1731536760 | 47.5 | -2.27 | -4.56 | 49.82 | 51.47 | 47 | 229446 |
| 1731450480 | 49.768 | -0.02 | -0.04 | 48.5 | 49.97 | 48.01 | 214110 |
| 1731363600 | 49.79 | 4.79 | 10.64 | 47 | 49.79 | 46 | 304993 |
| 1731104400 | 45 | 0.88 | 1.99 | 44.5 | 45.97 | 44.3835 | 202009 |
| 1731018540 | 44.12 | 2.45 | 5.88 | 41.5 | 44.5 | 41.0155 | 183471 |
| 1730931600 | 41.67 | 4.17 | 11.12 | 39.77 | 41.67 | 39.54 | 151743 |
| 1730845680 | 37.5 | 0.7 | 1.91 | 36.81 | 38.1 | 36.81 | 93219 |
| 1730759160 | 36.797 | -0.53 | -1.43 | 37.1 | 37.33 | 27.2 | 105871 |
| 1730496420 | 37.33 | 0.58 | 1.58 | 36.95 | 37.5 | 36.38 | 81015 |
| 1730409780 | 36.75 | -2.33 | -5.96 | 38.775 | 39.43 | 36.13 | 148029 |
| 1730323500 | 39.08 | 0.1 | 0.27 | 38.93 | 39.1 | 38.17 | 98583 |
| 1730237280 | 38.9765 | 2.29 | 6.24 | 36.94 | 39.29 | 36.89 | 117583 |
| 1730150880 | 36.6878 | 0.64 | 1.77 | 36.56 | 37.0375 | 36.26 | 72115 |
| 1729891500 | 36.05 | -0.06 | -0.17 | 36.0668 | 36.49 | 35.68 | 49521 |
| 1729805160 | 36.11 | 0.64 | 1.80 | 35.21 | 36.25 | 35.21 | 32128 |
| 1729718940 | 35.47 | -0.33 | -0.92 | 35.6 | 35.71 | 34.66 | 68338 |
| 1729632300 | 35.8 | -0.6 | -1.65 | 35.9 | 36.0306 | 35.67 | 63093 |
| 1729545600 | 36.4 | -0.5 | -1.36 | 36.75 | 36.92 | 36.03 | 102716 |
| 1729286400 | 36.9 | 0.73 | 2.02 | 36.99 | 37.91 | 36.7 | 131292 |
| 1729200000 | 36.17 | 0.9 | 2.55 | 35.28 | 36.52 | 35.28 | 116561 |
| 1729113960 | 35.27 | 2.16 | 6.52 | 34.02 | 35.9 | 33.61 | 200243 |
| 1729027680 | 33.11 | 0.92 | 2.86 | 32.189999 | 33.24 | 31.43 | 169014 |
| 1728941220 | 32.189999 | 0.99 | 3.17 | 31.83 | 32.35 | 31.4 | 341244 |
| 1728681900 | 31.2 | 1 | 3.31 | 30.23 | 31.2 | 30.23 | 53052 |
| 1728595560 | 30.2 | -0.58 | -1.88 | 30.85 | 30.85 | 29.6 | 16388 |
| 1728508800 | 30.78 | -0.19 | -0.61 | 30.44 | 31 | 30.01 | 26901 |
| 1728422580 | 30.97 | 1.42 | 4.81 | 29.5 | 31.14 | 29.5 | 140809 |
| 1728336000 | 29.55 | 0.09 | 0.31 | 29.63 | 30.34 | 29.55 | 47057 |
| 1728077220 | 29.46 | 0.86 | 3.01 | 28.72 | 29.8 | 28.65 | 41732 |
| 1727990760 | 28.6 | -0.22 | -0.76 | 28.3 | 29.03 | 27.75 | 28836 |
| 1727904000 | 28.82 | 0.23 | 0.80 | 28.35 | 29.05 | 28 | 46423 |
| 1727818140 | 28.59 | -0.47 | -1.62 | 29.06 | 29.2745 | 28.16 | 42274 |
| 1727731380 | 29.06 | -1.07 | -3.56 | 29.66 | 29.89 | 28.73 | 43992 |
| 1727472000 | 30.134 | -0.01 | -0.02 | 30 | 30.57 | 29.71 | 48663 |
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
