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 |
|---|---|---|---|---|---|---|---|
| 1742491800 | 109.16 | -0.01 | -0.01 | 109.24 | 109.24 | 109.11 | 3561 |
| 1742405400 | 109.17 | 0.03 | 0.03 | 109.08 | 109.25 | 109.08 | 14687 |
| 1742319000 | 109.14 | -0.04 | -0.04 | 109.2 | 109.2 | 109.14 | 8820 |
| 1742232600 | 109.18 | 0.04 | 0.04 | 109.36 | 110.85 | 109.11 | 9635 |
| 1741973400 | 109.14 | 0.12 | 0.11 | 109.16 | 109.22 | 109.01 | 12844 |
| 1741887000 | 109.02 | -0.06 | -0.06 | 109.04 | 109.43 | 109.01 | 11261 |
| 1741800600 | 109.08 | 0.03 | 0.03 | 109.08 | 109.14 | 109.03 | 248 |
| 1741714200 | 109.05 | -0.05 | -0.05 | 109.06 | 109.37 | 109.03 | 10384 |
| 1741627800 | 109.1 | 0.08 | 0.07 | 108.96 | 109.1 | 108.96 | 38 |
| 1741368600 | 109.02 | 0.04 | 0.04 | 108.94 | 109.1 | 108.94 | 1153 |
| 1741282200 | 108.98 | 0.01 | 0.01 | 109.06 | 109.09 | 108.95 | 1476 |
| 1741195800 | 108.97 | 0.01 | 0.01 | 109.08 | 109.09 | 108.88 | 10772 |
| 1741109400 | 108.96 | -0.02 | -0.02 | 109.14 | 109.14 | 108.82 | 4628 |
| 1741023000 | 108.98 | 0.08 | 0.07 | 109.18 | 109.18 | 108.82 | 4167 |
| 1740763800 | 108.9 | -0.03 | -0.03 | 108.84 | 108.99 | 108.84 | 339 |
| 1740677400 | 108.93 | 0.07 | 0.06 | 108.94 | 108.97 | 108.86 | 9637 |
| 1740591000 | 108.86 | -0.12 | -0.11 | 108.8 | 108.89 | 108.8 | 118 |
| 1740504600 | 108.98 | 0.19 | 0.17 | 108.92 | 108.98 | 108.78 | 7235 |
| 1740418200 | 108.79 | -0.02 | -0.02 | 108.86 | 108.89 | 108.78 | 476 |
| 1740159000 | 108.81 | 0.07 | 0.06 | 108.6 | 108.92 | 108.6 | 275 |
| 1740072600 | 108.74 | -0.02 | -0.02 | 108.74 | 109.05 | 108.72 | 56005 |
| 1739986200 | 108.76 | 0.16 | 0.15 | 108.8 | 108.82 | 108.74 | 3680 |
| 1739899800 | 108.6 | -0.16 | -0.15 | 108.84 | 108.84 | 108.6 | 15223 |
| 1739813400 | 108.76 | 0.03 | 0.03 | 108.44 | 108.8 | 108.44 | 480 |
| 1739554200 | 108.73 | -0.06 | -0.06 | 108.88 | 108.88 | 108.71 | 607 |
| 1739467800 | 108.79 | 0.15 | 0.14 | 108.98 | 110.08 | 108.11 | 3609 |
| 1739381400 | 108.64 | 0.12 | 0.11 | 108.8 | 109.89 | 108.12 | 718 |
| 1739295000 | 108.52 | -0.13 | -0.12 | 108.62 | 108.69 | 108.52 | 2678 |
| 1739208600 | 108.65 | -0.04 | -0.04 | 108.74 | 108.75 | 108.6 | 3615 |
| 1738949400 | 108.69 | 0.07 | 0.06 | 108.74 | 109.83 | 108.02 | 544 |
| 1738863000 | 108.62 | 0.05 | 0.05 | 108.72 | 108.72 | 107.33 | 1914 |
| 1738776600 | 108.57 | 0.09 | 0.08 | 108.9 | 108.9 | 108.52 | 3388 |
| 1738690200 | 108.48 | -0.09 | -0.08 | 108.66 | 108.73 | 108.34 | 15718 |
| 1738603800 | 108.57 | -0.02 | -0.02 | 108.57 | 108.57 | 108.57 | 0 |
| 1738344600 | 108.59 | 0.1 | 0.09 | 108.62 | 108.63 | 108.52 | 1534 |
| 1738258200 | 108.49 | 0.05 | 0.05 | 108.48 | 109.88 | 108.21 | 260 |
| 1738171800 | 108.44 | -0.08 | -0.07 | 108.56 | 108.58 | 108.43 | 7606 |
| 1738085400 | 108.52 | 0.04 | 0.04 | 108.56 | 108.58 | 108.43 | 5529 |
| 1737999000 | 108.48 | -0.05 | -0.05 | 108.42 | 108.55 | 108.41 | 20934 |
| 1737739800 | 108.53 | 0.03 | 0.03 | 108.42 | 108.57 | 108.42 | 869 |
| 1737653400 | 108.5 | 0.13 | 0.12 | 108.48 | 108.61 | 108.34 | 14469 |
| 1737567000 | 108.37 | 0.09 | 0.08 | 108.42 | 108.42 | 108.33 | 1543 |
| 1737480600 | 108.28 | -0.13 | -0.12 | 108.68 | 108.68 | 108.28 | 34940 |
| 1737394200 | 108.41 | 0.06 | 0.06 | 108.32 | 108.63 | 108.29 | 168 |
| 1737135000 | 108.35 | -0.08 | -0.07 | 108.28 | 108.39 | 108.28 | 2042 |
| 1737048600 | 108.43 | 0.15 | 0.14 | 108.46 | 109.88 | 108.36 | 947 |
| 1736962200 | 108.28 | 0.24 | 0.22 | 108.3 | 109.58 | 108.05 | 364 |
| 1736875800 | 108.04 | -0.19 | -0.18 | 108.2 | 108.32 | 106.71 | 9382 |
| 1736789400 | 108.23 | 0 | 0.00 | 108.38 | 108.38 | 108.13 | 4285 |
| 1736530200 | 108.23 | 0.01 | 0.01 | 108.3 | 109.82 | 107.69 | 3073 |
| 1736443800 | 108.22 | 0.11 | 0.10 | 108.18 | 108.27 | 108.12 | 3099 |
| 1736357400 | 108.11 | 0.02 | 0.02 | 108.2 | 108.25 | 108.11 | 1721 |
| 1736271000 | 108.09 | 0 | 0.00 | 108.18 | 108.22 | 108.08 | 80 |
| 1736184600 | 108.09 | 0.04 | 0.04 | 108.24 | 108.24 | 108.01 | 1601 |
| 1735925400 | 108.05 | -0.06 | -0.06 | 108.22 | 108.24 | 108.01 | 1869 |
| 1735839000 | 108.11 | 0.06 | 0.06 | 108.12 | 108.2 | 107.95 | 755 |
| 1735666200 | 108.05 | 0 | 0.00 | 108.05 | 108.05 | 108.05 | 0 |
| 1735579800 | 108.05 | -0.06 | -0.06 | 108.08 | 108.17 | 108.05 | 1005 |
| 1735320600 | 108.11 | 0.19 | 0.18 | 108.06 | 108.21 | 107.97 | 7153 |
| 1735061400 | 107.92 | 0 | 0.00 | 107.92 | 107.92 | 107.92 | 0 |
| 1734975000 | 107.92 | 0.01 | 0.01 | 108.06 | 108.07 | 107.91 | 5443 |
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
