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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 145.86 | 10.77 | 7.97 | 141.87 | 147.72999 | 141.87 | 39692030 |
| 1744318800 | 135.09 | 6.22 | 4.83 | 129.69 | 136.66 | 129.69 | 27872004 |
| 1744232400 | 128.87 | 9.92 | 8.34 | 123.63 | 129.85 | 121.86 | 32085646 |
| 1744146000 | 118.95 | -0.11 | -0.09 | 123.32 | 124.33 | 117.61 | 19503533 |
| 1744059600 | 119.06 | 1.23 | 1.04 | 117.34 | 124.3 | 114.12 | 26097118 |
| 1743800400 | 117.83 | -10.94 | -8.50 | 127.68 | 127.68 | 116.62 | 26360188 |
| 1743714000 | 128.77 | -0.86 | -0.66 | 125.21 | 131.01 | 123.75 | 21021398 |
| 1743627600 | 129.63 | 0.9 | 0.70 | 129.28 | 129.72 | 127.13 | 11860485 |
| 1743541200 | 128.72999 | 0.34 | 0.26 | 129.15 | 130.31 | 127.66 | 13567131 |
| 1743454800 | 128.38999 | 0.59 | 0.46 | 128.88 | 128.99 | 125.76 | 16458583 |
| 1743195600 | 127.8 | 0.07 | 0.05 | 130.07 | 131.36 | 127.34 | 15655483 |
| 1743109200 | 127.73 | 2.41 | 1.92 | 126.36 | 128.16 | 125.97 | 12855979 |
| 1743022800 | 125.32 | -0.42 | -0.33 | 126.39 | 126.64 | 124.82 | 8198147 |
| 1742936400 | 125.74 | 2.14 | 1.73 | 125.06 | 127.36 | 125.06 | 10240802 |
| 1742850000 | 123.6 | -1.36 | -1.09 | 124.73 | 125.43 | 123.43 | 12623148 |
| 1742590800 | 124.96 | -1.23 | -0.97 | 125.55 | 125.55 | 122.88 | 31697633 |
| 1742504400 | 126.19 | 0.3 | 0.24 | 125.1 | 126.92 | 124.55 | 12584686 |
| 1742418000 | 125.89 | 1.23 | 0.99 | 124.75 | 126.66 | 124.61 | 13105115 |
| 1742331600 | 124.66 | 1.28 | 1.04 | 123.62 | 126.91 | 123.62 | 15759043 |
| 1742245200 | 123.38 | 2.89 | 2.40 | 120.99 | 124.3 | 120.99 | 14002154 |
| 1741986000 | 120.49 | 0.97 | 0.81 | 119.48 | 121.61 | 119.48 | 13746661 |
| 1741899600 | 119.52 | 4.18 | 3.62 | 116.13 | 120.93 | 115.9 | 14940884 |
| 1741813200 | 115.34 | 0.03 | 0.03 | 114.57 | 116.06 | 113.49 | 9397700 |
| 1741726800 | 115.31 | 3.03 | 2.70 | 112.8 | 116.4 | 112.8 | 12857723 |
| 1741640400 | 112.28 | -3.45 | -2.98 | 115.04 | 115.75 | 111.46 | 12391155 |
| 1741384800 | 115.73 | 0.72 | 0.63 | 115.49 | 118.48 | 114.64 | 11999826 |
| 1741298400 | 115.01 | -0.2 | -0.17 | 115.04 | 116.22 | 114.2 | 11830380 |
| 1741212000 | 115.21 | 3.32 | 2.97 | 112.38 | 115.35 | 111.86 | 12078560 |
| 1741125600 | 111.89 | 0.86 | 0.77 | 112.33 | 113.24 | 110.39 | 13793974 |
| 1741039200 | 111.03 | -0.76 | -0.68 | 114.18 | 114.86 | 110.48 | 15521675 |
| 1740780000 | 111.79 | 1.58 | 1.43 | 109.79 | 111.82 | 107.93 | 17415231 |
| 1740693600 | 110.21 | -4.32 | -3.77 | 112.85 | 113.04 | 110.05 | 12424410 |
| 1740607200 | 114.53 | 1.28 | 1.13 | 112.68 | 115.28 | 112.06 | 9783190 |
| 1740520800 | 113.25 | -2.73 | -2.35 | 115.29 | 115.29 | 111.34 | 14870258 |
| 1740434400 | 115.98 | -1.88 | -1.60 | 118.14 | 118.31 | 114.35 | 21677102 |
| 1740175200 | 117.86 | -5.6 | -4.54 | 122.94 | 123.09 | 117.48 | 20354565 |
| 1740088800 | 123.46 | 2.18 | 1.80 | 121.33 | 124.11 | 121.33 | 16721904 |
| 1740002400 | 121.28 | -0.93 | -0.76 | 118.91 | 121.63 | 118.91 | 14488891 |
| 1739916000 | 122.21 | 1.98 | 1.65 | 121.22 | 122.4 | 120.35 | 11261321 |
| 1739570400 | 120.23 | -3.57 | -2.88 | 124.19 | 124.42 | 120.2 | 12262413 |
| 1739484000 | 123.8 | 2.39 | 1.97 | 121.6 | 124.41 | 120.58 | 13265782 |
| 1739397600 | 121.41 | 2.44 | 2.05 | 118.23 | 122.18 | 117.82 | 14809650 |
| 1739311200 | 118.97 | -2.09 | -1.73 | 120.16 | 120.62 | 118.92 | 14124381 |
| 1739224800 | 121.06 | 4.63 | 3.98 | 117.79 | 121.36 | 117.79 | 14229091 |
| 1738965600 | 116.43 | -0.17 | -0.15 | 116.85 | 118.78 | 116.4 | 9609985 |
| 1738879200 | 116.6 | -0.46 | -0.39 | 116.82 | 116.99 | 114.75 | 13397855 |
| 1738792800 | 117.06 | 3.94 | 3.48 | 113.5 | 118.15 | 113.5 | 17352780 |
| 1738706400 | 113.12 | 0.3 | 0.27 | 112.8 | 113.58 | 112.39 | 9535761 |
| 1738620000 | 112.82 | 1.49 | 1.34 | 112 | 113.83 | 111.45 | 14436671 |
| 1738360800 | 111.33 | -0.63 | -0.56 | 112.96 | 113.14 | 110.66 | 14027757 |
| 1738274400 | 111.96 | 4.06 | 3.76 | 110.11 | 112.7 | 109.77 | 13254029 |
| 1738188000 | 107.9 | 0.49 | 0.46 | 107.38 | 108.75 | 106.52 | 11517556 |
| 1738101600 | 107.41 | -0.24 | -0.22 | 107.6 | 107.81 | 106.33 | 8132813 |
| 1738015200 | 107.65 | -1.09 | -1.00 | 107.98 | 107.98 | 106.02 | 8159779 |
| 1737756000 | 108.74 | 0.38 | 0.35 | 109.99 | 110.54 | 108.56 | 7288888 |
| 1737669600 | 108.36 | 0.53 | 0.49 | 107.57 | 108.38 | 106.22 | 8359335 |
| 1737583200 | 107.83 | -1.42 | -1.30 | 109.74 | 110.17 | 107.73 | 8862668 |
| 1737496800 | 109.25 | 1.89 | 1.76 | 108.24 | 110.05 | 108.24 | 10492739 |
| 1737151200 | 107.36 | 0.28 | 0.26 | 106.62 | 107.87 | 105.83 | 10067875 |
| 1737064800 | 107.08 | 0.52 | 0.49 | 107.65 | 108.46 | 106.78 | 12474990 |
| 1736978400 | 106.56 | 2.82 | 2.72 | 103.79 | 106.69 | 103.79 | 14902509 |
| 1736892000 | 103.74 | 2.57 | 2.54 | 101.74 | 103.88 | 101.5 | 13928671 |
| 1736805600 | 101.17 | -0.3 | -0.30 | 101.07 | 101.33 | 99.71 | 10839655 |
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
