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 |
|---|---|---|---|---|---|---|---|
| 1739295000 | 114.5775 | 0.38 | 0.33 | 114.5775 | 114.5775 | 114.5775 | 0 |
| 1739208600 | 114.1975 | -0.24 | -0.21 | 114.1975 | 114.1975 | 114.1975 | 0 |
| 1738949400 | 114.44 | -0.43 | -0.37 | 114.9 | 114.935 | 114.44 | 1440 |
| 1738863000 | 114.8675 | -0.45 | -0.39 | 114.8 | 114.8675 | 114.685 | 2016 |
| 1738776600 | 115.3175 | 0.43 | 0.37 | 115.3175 | 115.3175 | 115.3175 | 0 |
| 1738690200 | 114.8875 | 0.84 | 0.74 | 114.72 | 114.8875 | 114.68 | 1189 |
| 1738603800 | 114.045 | -1 | -0.87 | 113.515 | 114.155 | 113.51 | 11528 |
| 1738344600 | 115.0475 | -0.31 | -0.27 | 115.0475 | 115.0475 | 115.0475 | 0 |
| 1738258200 | 115.355 | 0.15 | 0.13 | 115.39 | 115.39 | 115.355 | 1996 |
| 1738171800 | 115.21 | -0.11 | -0.09 | 115.21 | 115.21 | 115.21 | 0 |
| 1738085400 | 115.315 | -0.86 | -0.74 | 115.315 | 115.315 | 115.315 | 0 |
| 1737999000 | 116.17 | -0.07 | -0.06 | 116.17 | 116.17 | 116.17 | 0 |
| 1737739800 | 116.24 | 1.11 | 0.97 | 116.24 | 116.24 | 116.24 | 0 |
| 1737653400 | 115.125 | 0.01 | 0.01 | 115.125 | 115.125 | 115.125 | 0 |
| 1737567000 | 115.1125 | 0 | 0.00 | 115.4 | 115.4 | 115.1125 | 56 |
| 1737480600 | 115.11 | 0.14 | 0.12 | 115.11 | 115.11 | 115.11 | 0 |
| 1737394200 | 114.97 | 1.2 | 1.05 | 113.995 | 114.97 | 113.965 | 4843 |
| 1737135000 | 113.7725 | -0.06 | -0.05 | 113.49 | 113.7725 | 113.49 | 951 |
| 1737048600 | 113.8325 | 0.14 | 0.12 | 113.79 | 113.8325 | 113.525 | 5706 |
| 1736962200 | 113.6925 | 0.04 | 0.04 | 113.6925 | 113.6925 | 113.6925 | 0 |
| 1736875800 | 113.6525 | 0.89 | 0.79 | 113.6525 | 113.6525 | 113.6525 | 0 |
| 1736789400 | 112.765 | -0.27 | -0.24 | 112.715 | 112.8 | 112.525 | 1957 |
| 1736530200 | 113.0325 | -0.68 | -0.60 | 113.345 | 113.355 | 113.0325 | 1902 |
| 1736443800 | 113.715 | -0.07 | -0.06 | 113.715 | 113.715 | 113.715 | 0 |
| 1736357400 | 113.7875 | -0.67 | -0.58 | 113.59 | 113.7875 | 113.59 | 48 |
| 1736271000 | 114.4525 | -0.33 | -0.28 | 114.4525 | 114.4525 | 114.4525 | 0 |
| 1736184600 | 114.7775 | 1.11 | 0.97 | 114 | 114.855 | 114 | 4216 |
| 1735925400 | 113.6725 | 0.48 | 0.42 | 113.61 | 113.6725 | 113.61 | 105 |
| 1735839000 | 113.1925 | -1.36 | -1.19 | 113.91 | 114 | 112.905 | 1339 |
| 1735666200 | 114.55 | 0 | 0.00 | 114.55 | 114.55 | 114.55 | 0 |
| 1735579800 | 114.55 | -0.55 | -0.47 | 114.55 | 114.55 | 114.55 | 0 |
| 1735320600 | 115.095 | 0.41 | 0.36 | 114.945 | 115.095 | 114.945 | 3832 |
| 1735061400 | 114.68 | 0 | 0.00 | 114.68 | 114.68 | 114.68 | 0 |
| 1734975000 | 114.68 | -0.14 | -0.12 | 114.64 | 114.68 | 114.64 | 872 |
| 1734715800 | 114.8225 | 0.34 | 0.30 | 114.51 | 114.8225 | 114.485 | 6525 |
| 1734629400 | 114.4825 | -0.99 | -0.85 | 114.785 | 114.785 | 114.4825 | 348 |
| 1734543000 | 115.4675 | -0.25 | -0.22 | 115.435 | 115.505 | 115.415 | 1056 |
| 1734456600 | 115.7175 | 0.01 | 0.01 | 115.815 | 115.815 | 115.7175 | 348 |
| 1734370200 | 115.7075 | 0.06 | 0.05 | 115.89 | 115.89 | 115.7075 | 68 |
| 1734111000 | 115.65 | 0.03 | 0.03 | 115.385 | 115.65 | 115.365 | 136 |
| 1734024600 | 115.6175 | 0.04 | 0.03 | 115.745 | 115.755 | 115.6175 | 2986 |
| 1733938200 | 115.5825 | -0.18 | -0.16 | 116.085 | 116.085 | 115.5825 | 32 |
| 1733851800 | 115.7625 | -0.81 | -0.70 | 116.18 | 116.18 | 115.7625 | 18217 |
| 1733765400 | 116.575 | 0.12 | 0.11 | 116.385 | 116.585 | 116.32 | 11110 |
| 1733506200 | 116.4525 | 0.03 | 0.02 | 116.6 | 116.96 | 116.4525 | 9137 |
| 1733419800 | 116.4275 | 0.46 | 0.40 | 115.97 | 116.55 | 115.91 | 1127 |
| 1733333400 | 115.9675 | 0.28 | 0.24 | 115.495 | 115.9675 | 115.355 | 1441 |
| 1733247000 | 115.6925 | 0.2 | 0.18 | 115.87 | 115.875 | 115.6925 | 318 |
| 1733160600 | 115.4875 | -0.7 | -0.60 | 115.77 | 116 | 115.36 | 1407 |
| 1732901400 | 116.1875 | 0.07 | 0.06 | 116.1875 | 116.1875 | 116.1875 | 0 |
| 1732815000 | 116.1175 | -0.07 | -0.06 | 115.935 | 116.1175 | 115.935 | 1910 |
| 1732728600 | 116.1825 | 0.96 | 0.84 | 115.67 | 116.315 | 115.655 | 2217 |
| 1732642200 | 115.22 | -0.12 | -0.11 | 115.415 | 115.415 | 115.22 | 87 |
| 1732555800 | 115.3425 | 0.98 | 0.86 | 114.965 | 115.3425 | 114.705 | 6710 |
| 1732296600 | 114.3575 | -1.02 | -0.88 | 114.19 | 114.58 | 113.8 | 2114 |
| 1732210200 | 115.3775 | -0.23 | -0.19 | 115.305 | 115.3775 | 115.255 | 148 |
| 1732123800 | 115.6025 | -0.76 | -0.65 | 115.79 | 115.79 | 115.6025 | 227 |
| 1732037400 | 116.3575 | 0.17 | 0.15 | 116.3575 | 116.3575 | 116.3575 | 0 |
| 1731951000 | 116.1825 | 0.24 | 0.21 | 116.1825 | 116.1825 | 116.1825 | 0 |
| 1731691800 | 115.9425 | -0.32 | -0.27 | 115.9425 | 115.9425 | 115.9425 | 0 |
| 1731605400 | 116.2575 | 0.03 | 0.03 | 116.03 | 116.2575 | 115.94 | 7648 |
| 1731519000 | 116.2225 | -0.36 | -0.30 | 116.2225 | 116.2225 | 116.2225 | 0 |
| 1731432600 | 116.5775 | -0.43 | -0.37 | 116.7 | 116.735 | 116.5775 | 3824 |
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
