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 |
|---|---|---|---|---|---|---|---|
| 1741887000 | 109.58 | 0.14 | 0.13 | 109.48 | 109.58 | 109.41 | 10110 |
| 1741800600 | 109.44 | -0.06 | -0.05 | 109.4 | 109.65 | 109.28 | 6298 |
| 1741714200 | 109.5 | 0.1 | 0.09 | 109.6 | 109.89 | 109.48 | 11195 |
| 1741627800 | 109.4 | -0.09 | -0.08 | 109.16 | 109.62 | 109.16 | 9281 |
| 1741368600 | 109.49 | -0.01 | -0.01 | 109.44 | 109.62 | 109.39 | 4675 |
| 1741282200 | 109.5 | -0.03 | -0.03 | 109 | 109.72 | 109 | 14861 |
| 1741195800 | 109.53 | 0.06 | 0.05 | 109.36 | 109.58 | 109.22 | 58041 |
| 1741109400 | 109.47 | 0.08 | 0.07 | 109.58 | 109.58 | 109.4 | 9507 |
| 1741023000 | 109.39 | 0.03 | 0.03 | 109.48 | 109.48 | 109.34 | 1705 |
| 1740763800 | 109.36 | 0.06 | 0.05 | 108.98 | 109.41 | 108.98 | 2139 |
| 1740677400 | 109.3 | 0.08 | 0.07 | 109.38 | 109.44 | 109.22 | 1885 |
| 1740591000 | 109.22 | -0.06 | -0.05 | 108.76 | 109.32 | 108.76 | 4356 |
| 1740504600 | 109.28 | 0.1 | 0.09 | 109 | 109.43 | 109 | 4814 |
| 1740418200 | 109.18 | 0.05 | 0.05 | 108.8 | 109.33 | 108.8 | 4382 |
| 1740159000 | 109.13 | 0.07 | 0.06 | 109.18 | 109.25 | 109.05 | 950 |
| 1740072600 | 109.06 | 0.05 | 0.05 | 109.02 | 109.12 | 109.02 | 197 |
| 1739986200 | 109.01 | -0.05 | -0.05 | 108.98 | 109.12 | 108.84 | 5890 |
| 1739899800 | 109.06 | 0.01 | 0.01 | 108.62 | 109.17 | 108.62 | 5802 |
| 1739813400 | 109.05 | 0.03 | 0.03 | 108.94 | 109.06 | 108.94 | 1031 |
| 1739554200 | 109.02 | 0.06 | 0.06 | 108.94 | 109.03 | 108.94 | 4574 |
| 1739467800 | 108.96 | 0.12 | 0.11 | 108.38 | 109.06 | 108.38 | 1371 |
| 1739381400 | 108.84 | -0.1 | -0.09 | 109 | 110.55 | 108.7 | 2373 |
| 1739295000 | 108.94 | 0.14 | 0.13 | 108.94 | 109 | 108.85 | 2271 |
| 1739208600 | 108.8 | -0.08 | -0.07 | 108.82 | 108.99 | 108.8 | 1201 |
| 1738949400 | 108.88 | -0.04 | -0.04 | 108.88 | 109.02 | 108.82 | 1762 |
| 1738863000 | 108.92 | -0.03 | -0.03 | 108.84 | 109 | 108.84 | 360 |
| 1738776600 | 108.95 | -0.01 | -0.01 | 108.48 | 109.14 | 108.48 | 1298 |
| 1738690200 | 108.96 | 0.17 | 0.16 | 108.96 | 109.05 | 108.79 | 501 |
| 1738603800 | 108.79 | -0.16 | -0.15 | 108.42 | 108.93 | 107.37 | 4298 |
| 1738344600 | 108.95 | 0.1 | 0.09 | 108.36 | 109 | 108.36 | 1788 |
| 1738258200 | 108.85 | 0.07 | 0.06 | 108.34 | 109 | 108.34 | 1604 |
| 1738171800 | 108.78 | -0.05 | -0.05 | 108.36 | 109.08 | 108.36 | 2511 |
| 1738085400 | 108.83 | 0.01 | 0.01 | 108.74 | 108.92 | 108.74 | 2487 |
| 1737999000 | 108.82 | 0.04 | 0.04 | 108.48 | 108.87 | 108.48 | 2501 |
| 1737739800 | 108.78 | 0.05 | 0.05 | 108.2 | 108.86 | 108.2 | 1657 |
| 1737653400 | 108.73 | 0.12 | 0.11 | 108.14 | 108.75 | 108.14 | 2100 |
| 1737567000 | 108.61 | 0.04 | 0.04 | 108.08 | 108.78 | 108.08 | 4061 |
| 1737480600 | 108.57 | -0.07 | -0.06 | 108.52 | 108.68 | 108.52 | 5372 |
| 1737394200 | 108.64 | 0.1 | 0.09 | 108.8 | 108.8 | 108.53 | 3996 |
| 1737135000 | 108.54 | -0.11 | -0.10 | 108.74 | 108.74 | 108.51 | 861 |
| 1737048600 | 108.65 | 0.12 | 0.11 | 108.44 | 108.73 | 108.39 | 8047 |
| 1736962200 | 108.53 | 0.26 | 0.24 | 108.32 | 108.68 | 108.21 | 3739 |
| 1736875800 | 108.27 | -0.01 | -0.01 | 108.24 | 108.47 | 108.16 | 3308 |
| 1736789400 | 108.28 | -0.03 | -0.03 | 108.18 | 108.34 | 108.18 | 2359 |
| 1736530200 | 108.31 | -0.11 | -0.10 | 108.38 | 108.46 | 106.8 | 2361 |
| 1736443800 | 108.42 | -0.03 | -0.03 | 108.5 | 108.5 | 108.38 | 765 |
| 1736357400 | 108.45 | 0.09 | 0.08 | 107.9 | 108.53 | 107.9 | 5658 |
| 1736271000 | 108.36 | -0.1 | -0.09 | 108.3 | 108.46 | 108.26 | 3506 |
| 1736184600 | 108.46 | 0.18 | 0.17 | 108.5 | 108.5 | 108.33 | 3953 |
| 1735925400 | 108.28 | -0.1 | -0.09 | 108.52 | 108.54 | 108.28 | 2839 |
| 1735839000 | 108.38 | -0.12 | -0.11 | 108.54 | 108.59 | 108.36 | 1094 |
| 1735666200 | 108.5 | 0.19 | 0.18 | 108.32 | 108.53 | 108.32 | 60 |
| 1735579800 | 108.31 | 0.17 | 0.16 | 108.34 | 108.44 | 108.1 | 2589 |
| 1735320600 | 108.14 | -0.1 | -0.09 | 109.28 | 109.28 | 108.07 | 8462 |
| 1735061400 | 108.24 | 0.02 | 0.02 | 108.14 | 108.25 | 108.14 | 1002 |
| 1734975000 | 108.22 | -0.02 | -0.02 | 108.32 | 108.38 | 108.17 | 30555 |
| 1734715800 | 108.24 | 0.03 | 0.03 | 108.04 | 108.37 | 107.93 | 42965 |
| 1734629400 | 108.21 | -0.07 | -0.06 | 107.94 | 108.36 | 107.72 | 39800 |
| 1734543000 | 108.28 | 0.01 | 0.01 | 107.7 | 108.41 | 107.7 | 21466 |
| 1734456600 | 108.27 | -0.03 | -0.03 | 108.44 | 108.44 | 108.11 | 17539 |
| 1734370200 | 108.3 | 0.06 | 0.06 | 108.12 | 108.4 | 108.12 | 26222 |
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
