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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741039200 | 110.28 | -0.81 | -0.73 | 111.13 | 111.84 | 109.63 | 15399734 |
| 1740780000 | 111.09 | 1.06 | 0.96 | 110.09 | 111.17 | 109.48 | 35022419 |
| 1740693600 | 110.03 | 0.79 | 0.72 | 108.94 | 111.02 | 108.94 | 21025492 |
| 1740607200 | 109.24 | -0.15 | -0.14 | 109.7 | 110.29 | 108.97 | 16248256 |
| 1740520800 | 109.39 | 1.47 | 1.36 | 108.15 | 109.91 | 108.13 | 22286724 |
| 1740434400 | 107.92 | -0.01 | -0.01 | 108.16 | 108.95 | 107.32 | 15647076 |
| 1740175200 | 107.93 | -0.3 | -0.28 | 108.49 | 108.7 | 107.02 | 16152029 |
| 1740088800 | 108.23 | -0.45 | -0.41 | 108.52 | 108.95 | 107.63 | 19355072 |
| 1740002400 | 108.68 | -0.04 | -0.04 | 108.13 | 109.09 | 107.62 | 19060500 |
| 1739916000 | 108.72 | 0.25 | 0.23 | 108.29 | 109.18 | 108.02 | 13777289 |
| 1739570400 | 108.47 | -0.21 | -0.19 | 109.24 | 110.2 | 108.45 | 13513264 |
| 1739484000 | 108.68 | 0.92 | 0.85 | 107.91 | 109.11 | 107.25 | 15096598 |
| 1739397600 | 107.76 | -1.7 | -1.55 | 108.57 | 108.62 | 106.84 | 18393634 |
| 1739311200 | 109.46 | 1.68 | 1.56 | 107.41 | 109.81 | 107.41 | 20561192 |
| 1739224800 | 107.78 | 1.03 | 0.96 | 107.24 | 107.92 | 106.62 | 17177759 |
| 1738965600 | 106.75 | -0.79 | -0.73 | 107.82 | 107.96 | 106.18 | 16688799 |
| 1738879200 | 107.54 | 0.13 | 0.12 | 107.47 | 107.66 | 106.1 | 24123438 |
| 1738792800 | 107.41 | 0.41 | 0.38 | 107.97 | 107.97 | 106.32 | 15249743 |
| 1738706400 | 107 | 0.62 | 0.58 | 105.36 | 107.43 | 105.27 | 13365765 |
| 1738620000 | 106.38 | -1.47 | -1.36 | 106.94 | 107.03 | 104.2 | 17450200 |
| 1738360800 | 107.85 | -0.73 | -0.67 | 108.1 | 108.88 | 107.19 | 15226649 |
| 1738274400 | 108.58 | 1.81 | 1.70 | 108.09 | 109.99 | 107.52 | 14046675 |
| 1738188000 | 106.77 | -1.66 | -1.53 | 108.34 | 108.61 | 106.24 | 14700212 |
| 1738101600 | 108.43 | -1.01 | -0.92 | 109.15 | 109.63 | 108.12 | 14801138 |
| 1738015200 | 109.44 | 1.83 | 1.70 | 108.09 | 110.06 | 107.91 | 16271165 |
| 1737756000 | 107.61 | 0.62 | 0.58 | 106.57 | 108.46 | 106.52 | 15863330 |
| 1737669600 | 106.99 | 2.07 | 1.97 | 104.92 | 107.02 | 104.26 | 16049801 |
| 1737583200 | 104.92 | -1.98 | -1.85 | 106.7 | 106.75 | 104.76 | 16278604 |
| 1737496800 | 106.9 | 5.57 | 5.50 | 102.05 | 107.27 | 102.05 | 20689797 |
| 1737151200 | 101.33 | -0.9 | -0.88 | 102.52 | 102.94 | 101.31 | 15586411 |
| 1737064800 | 102.23 | 2.43 | 2.43 | 99.88 | 102.37 | 99.71 | 15881797 |
| 1736978400 | 99.8 | 0.15 | 0.15 | 102.77 | 103.04 | 99.76 | 19170161 |
| 1736892000 | 99.65 | 2.2 | 2.26 | 97.6 | 99.99 | 97.6 | 14937337 |
| 1736805600 | 97.45 | 1.64 | 1.71 | 95.77 | 97.52 | 95.54 | 17042129 |
| 1736546400 | 95.81 | -2.16 | -2.20 | 96.35 | 96.92 | 95.67 | 17027716 |
| 1736373600 | 97.97 | -0.82 | -0.83 | 98.53 | 98.7 | 97.22 | 13912660 |
| 1736287200 | 98.79 | -0.62 | -0.62 | 100.19 | 100.74 | 98.55 | 16115015 |
| 1736200800 | 99.41 | -0.06 | -0.06 | 99.84 | 101.31 | 99.38 | 14893821 |
| 1735941600 | 99.47 | 1.2 | 1.22 | 98.46 | 99.65 | 97.93 | 11852316 |
| 1735855200 | 98.27 | -1.08 | -1.09 | 99.87 | 99.87 | 97.86 | 16076875 |
| 1735682400 | 99.35 | 0.49 | 0.50 | 99.63 | 99.86 | 98.56 | 16788113 |
| 1735596000 | 98.86 | -0.31 | -0.31 | 98.6 | 99.16 | 97.66 | 14435136 |
| 1735336800 | 99.17 | -1.44 | -1.43 | 99.9 | 100.86 | 98.83 | 13379260 |
| 1735250400 | 100.61 | 1.41 | 1.42 | 98.71 | 100.99 | 98.33 | 12071982 |
| 1735077600 | 99.2 | 0.65 | 0.66 | 98.32 | 99.25 | 98.04 | 6388681 |
| 1734991200 | 98.55 | 0.59 | 0.60 | 97.76 | 98.74 | 97.28 | 15592777 |
| 1734732000 | 97.96 | 1.89 | 1.97 | 95.96 | 99.25 | 95.96 | 45866990 |
| 1734645600 | 96.07 | -1.92 | -1.96 | 98.4 | 99.01 | 96.07 | 27277100 |
| 1734559200 | 97.99 | -5.05 | -4.90 | 102.88 | 103.33 | 97.95 | 19987631 |
| 1734472800 | 103.04 | -0.23 | -0.22 | 102.77 | 103.96 | 102.5 | 16140276 |
| 1734386400 | 103.27 | -1.4 | -1.34 | 104.1 | 105.1 | 103.05 | 18583134 |
| 1734127200 | 104.67 | 0.06 | 0.06 | 104.18 | 104.89 | 103.87 | 16475706 |
| 1734040800 | 104.61 | -0.38 | -0.36 | 104.86 | 106.06 | 104.57 | 11957043 |
| 1733954400 | 104.99 | -0.83 | -0.78 | 106.07 | 106.58 | 104.51 | 17804192 |
| 1733868000 | 105.82 | -2.08 | -1.93 | 107.7 | 107.71 | 105.38 | 15240207 |
| 1733781600 | 107.9 | 3.11 | 2.97 | 105.65 | 107.99 | 105.27 | 19044049 |
| 1733522400 | 104.79 | -1.03 | -0.97 | 105.67 | 106.3 | 104.34 | 13768080 |
| 1733436000 | 105.82 | -0.95 | -0.89 | 106.03 | 106.22 | 105.04 | 13899127 |
| 1733349600 | 106.77 | -0.9 | -0.84 | 107.62 | 107.64 | 106.26 | 13210313 |
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
