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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741884900 | 1010.44 | -4.34 | -0.43 | 1015.41 | 1015.86 | 1008.22 | 19 |
| 1741798500 | 1014.78 | 2.07 | 0.20 | 1013.82 | 1014.78 | 1005.88 | 60 |
| 1741712100 | 1012.71 | -7.81 | -0.77 | 1011.46 | 1017.96 | 1006 | 31 |
| 1741625700 | 1020.52 | -0.38 | -0.04 | 1025.18 | 1025.5 | 1016 | 27 |
| 1741366500 | 1020.9 | -2.09 | -0.20 | 1019.53 | 1024.71 | 1012.48 | 116 |
| 1741280100 | 1022.99 | -2.89 | -0.28 | 1029.53 | 1029.53 | 1016.91 | 127 |
| 1741193700 | 1025.88 | -13.73 | -1.32 | 1038.1199 | 1038.1199 | 1019.98 | 227 |
| 1741107300 | 1039.6099 | -10.08 | -0.96 | 1038.85 | 1051 | 1038.85 | 130 |
| 1741020900 | 1049.69 | -1.79 | -0.17 | 1054.91 | 1054.91 | 1043.51 | 139 |
| 1740761700 | 1051.48 | -3.3 | -0.31 | 1050.89 | 1051.82 | 1044.18 | 54 |
| 1740675300 | 1054.78 | 2.77 | 0.26 | 1051.73 | 1055.13 | 1045.1199 | 40 |
| 1740588900 | 1052.01 | 8.22 | 0.79 | 1049.94 | 1052.3699 | 1044.28 | 93 |
| 1740502500 | 1043.79 | -9.29 | -0.88 | 1051.82 | 1051.82 | 1041.21 | 132 |
| 1740416100 | 1053.08 | -3.78 | -0.36 | 1052.39 | 1053.08 | 1046.18 | 122 |
| 1740156900 | 1056.8599 | 1.8 | 0.17 | 1048.72 | 1057.66 | 1048.72 | 258 |
| 1740070500 | 1055.06 | -2.17 | -0.21 | 1057.66 | 1058.24 | 1048.16 | 185 |
| 1739984100 | 1057.23 | -1.16 | -0.11 | 1059.53 | 1059.53 | 1049.83 | 174 |
| 1739897700 | 1058.39 | 0.13 | 0.01 | 1052.28 | 1058.78 | 1051.07 | 149 |
| 1739811300 | 1058.26 | -0.9 | -0.08 | 1054.19 | 1060.83 | 1051.1 | 203 |
| 1739552100 | 1059.16 | 0.9 | 0.09 | 1059.46 | 1059.46 | 1052.4 | 176 |
| 1739465700 | 1058.26 | 5.53 | 0.53 | 1048.49 | 1058.53 | 1046.98 | 282 |
| 1739379300 | 1052.73 | -5.28 | -0.50 | 1057.3699 | 1057.51 | 1047.02 | 166 |
| 1739292900 | 1058.01 | -3.12 | -0.29 | 1055.06 | 1061.56 | 1051.1 | 364 |
| 1739206500 | 1061.13 | 2.48 | 0.23 | 1052.32 | 1061.13 | 1051.79 | 142 |
| 1738947300 | 1058.65 | -0.94 | -0.09 | 1059.6199 | 1059.6199 | 1052.2 | 214 |
| 1738860900 | 1059.59 | 2.29 | 0.22 | 1060.25 | 1060.25 | 1051.75 | 299 |
| 1738774500 | 1057.3 | 1.58 | 0.15 | 1049.26 | 1061.1099 | 1048.8 | 705 |
| 1738688100 | 1055.72 | 3.62 | 0.34 | 1053.97 | 1055.72 | 1046.05 | 201 |
| 1738601700 | 1052.1 | -1.62 | -0.15 | 1054.72 | 1055.77 | 1048.64 | 285 |
| 1738342500 | 1053.72 | 6.61 | 0.63 | 1049.3 | 1053.83 | 1045.53 | 25 |
| 1738256100 | 1047.1099 | 3.87 | 0.37 | 1043.3699 | 1047.1099 | 1037.3699 | 113 |
| 1738169700 | 1043.24 | -38.28 | -3.54 | 1043.43 | 1045.25 | 1037.14 | 58 |
| 1738083300 | 1081.52 | 0.95 | 0.09 | 1078.09 | 1084.23 | 1078.07 | 123 |
| 1737996900 | 1080.57 | -0.45 | -0.04 | 1084.8699 | 1086.78 | 1075.49 | 107 |
| 1737737700 | 1081.02 | -6.44 | -0.59 | 1079.79 | 1085.79 | 1077.32 | 233 |
| 1737651300 | 1087.46 | 8.5 | 0.79 | 1081 | 1087.65 | 1079.3699 | 219 |
| 1737564900 | 1078.96 | 0 | 0.00 | 1078.96 | 1078.96 | 1078.96 | 0 |
| 1737478500 | 1078.96 | -0.94 | -0.09 | 1076.47 | 1083.91 | 1076.08 | 328 |
| 1737392100 | 1079.9 | -2.99 | -0.28 | 1082.42 | 1082.42 | 1073.28 | 359 |
| 1737132900 | 1082.89 | 5.26 | 0.49 | 1071.8 | 1082.89 | 1071.56 | 252 |
| 1737046500 | 1077.63 | 9.31 | 0.87 | 1074.97 | 1077.63 | 1068.15 | 278 |
| 1736960100 | 1068.32 | 4.54 | 0.43 | 1064.16 | 1068.57 | 1058.33 | 281 |
| 1736873700 | 1063.78 | 4.18 | 0.39 | 1060.2 | 1066.03 | 1059.05 | 335 |
| 1736787300 | 1059.6 | -5.91 | -0.55 | 1066.19 | 1066.19 | 1058.22 | 362 |
| 1736528100 | 1065.51 | -4.86 | -0.45 | 1069.41 | 1070.4 | 1059.6199 | 287 |
| 1736441700 | 1070.3699 | 4.43 | 0.42 | 1071.27 | 1071.27 | 1063.09 | 568 |
| 1736355300 | 1065.94 | -4.36 | -0.41 | 1064.35 | 1070.52 | 1062.79 | 289 |
| 1736268900 | 1070.3 | -1.83 | -0.17 | 1063.63 | 1071.52 | 1063.63 | 336 |
| 1736182500 | 1072.13 | -0.79 | -0.07 | 1071.96 | 1072.13 | 1067.89 | 0 |
| 1735923300 | 1072.92 | -3.72 | -0.35 | 1068.96 | 1073.84 | 1066.44 | 454 |
| 1735836900 | 1076.64 | 5.85 | 0.55 | 1074.1199 | 1078.14 | 1067.74 | 259 |
| 1735577700 | 1070.79 | 0.4 | 0.04 | 1072.95 | 1073.44 | 1065.26 | 32 |
| 1735318500 | 1070.39 | -2.59 | -0.24 | 1071.1099 | 1077.28 | 1069 | 31 |
| 1734972900 | 1072.98 | -2.03 | -0.19 | 1074.7 | 1074.8599 | 1067.48 | 84 |
| 1734713700 | 1075.01 | 3.95 | 0.37 | 1070.44 | 1075.18 | 1064.56 | 206 |
| 1734627300 | 1071.06 | -6.9 | -0.64 | 1067.48 | 1073.65 | 1064.95 | 51 |
| 1734540900 | 1077.96 | -4.6 | -0.42 | 1082.51 | 1082.68 | 1075.26 | 59 |
| 1734454500 | 1082.56 | 3.29 | 0.30 | 1083.44 | 1084.31 | 1076.39 | 165 |
| 1734368100 | 1079.27 | 0.77 | 0.07 | 1082.97 | 1082.97 | 1076.24 | 129 |
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
