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 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 117.3 | 5 | 4.45 | 118.4 | 121.35 | 115.05 | 6630 |
| 1742491800 | 112.3 | 9.6 | 9.35 | 111.4 | 114.6 | 107.7 | 11437 |
| 1742405400 | 102.7 | 1.15 | 1.13 | 103.8 | 106 | 100.2 | 3052 |
| 1742319000 | 101.55 | -0.4 | -0.39 | 101.55 | 101.55 | 101.55 | 20168 |
| 1742232600 | 101.95 | -9.1 | -8.19 | 101.95 | 101.95 | 101.95 | 1351 |
| 1741973400 | 111.05 | -8.05 | -6.76 | 110.2 | 112.5 | 106.7 | 39448 |
| 1741887000 | 119.1 | -1.45 | -1.20 | 119.3 | 119.3 | 115.85 | 21269 |
| 1741800600 | 120.55 | 0.8 | 0.67 | 121 | 126.6 | 116.65 | 100339 |
| 1741714200 | 119.75 | -4.4 | -3.54 | 117.8 | 124.55 | 113.85 | 1527 |
| 1741627800 | 124.15 | 8.25 | 7.12 | 121.5 | 128.25 | 119.35 | 17672 |
| 1741368600 | 115.9 | 1.85 | 1.62 | 115.9 | 115.9 | 115.9 | 4934 |
| 1741282200 | 114.05 | -10.45 | -8.39 | 112.4 | 117.2 | 108.6 | 21609 |
| 1741195800 | 124.5 | -20.25 | -13.99 | 129.19999 | 133.4 | 121.6 | 72013 |
| 1741109400 | 144.75 | 4.4 | 3.14 | 140.19999 | 148.15 | 138.44999 | 56940 |
| 1741023000 | 140.35 | -1.6 | -1.13 | 140.35 | 140.35 | 140.35 | 9138 |
| 1740763800 | 141.94999 | 13.05 | 10.12 | 143.9 | 146.9 | 139.55 | 18764 |
| 1740677400 | 128.9 | 3.8 | 3.04 | 127.7 | 136.15 | 122 | 627 |
| 1740591000 | 125.1 | -13.3 | -9.61 | 124.5 | 130.55 | 122.45 | 16322 |
| 1740504600 | 138.4 | -3.75 | -2.64 | 141.19999 | 143.44999 | 135.1 | 10568 |
| 1740418200 | 142.15 | 16.95 | 13.54 | 142.15 | 142.15 | 142.15 | 5511 |
| 1740159000 | 125.2 | -10.4 | -7.67 | 128 | 129.9 | 122.45 | 1492 |
| 1740072600 | 135.6 | -8.45 | -5.87 | 135.6 | 135.6 | 135.6 | 1806 |
| 1739986200 | 144.05 | 2.05 | 1.44 | 142.8 | 146.15 | 139.35 | 2466 |
| 1739899800 | 142 | -2 | -1.39 | 139.6 | 146.75 | 138.75 | 21351 |
| 1739813400 | 144 | -4.45 | -3.00 | 145 | 147.85 | 144 | 3500 |
| 1739554200 | 148.44999 | -15.15 | -9.26 | 147.5 | 152.3 | 139.35 | 8807 |
| 1739467800 | 163.6 | -0.95 | -0.58 | 170.9 | 174.5 | 161.4 | 14439 |
| 1739381400 | 164.55 | -10.4 | -5.94 | 170.6 | 173.1 | 161.9 | 3396 |
| 1739295000 | 174.95 | -0.83 | -0.47 | 174.95 | 174.95 | 174.95 | 3029 |
| 1739208600 | 175.775 | -10.05 | -5.41 | 176.95 | 180.95 | 158.57499 | 13424 |
| 1738949400 | 185.825 | -6.85 | -3.56 | 186 | 199.675 | 175.475 | 11275 |
| 1738863000 | 192.675 | -6.98 | -3.49 | 196.25 | 210.825 | 175.275 | 6312 |
| 1738776600 | 199.65 | 12.4 | 6.62 | 198.25 | 215.1 | 184.425 | 916 |
| 1738690200 | 187.25 | -16.65 | -8.17 | 200.5 | 200.5 | 172.05 | 13944 |
| 1738603800 | 203.9 | 7.15 | 3.63 | 217.5 | 224.275 | 199.925 | 13892 |
| 1738344600 | 196.75 | 5.43 | 2.84 | 186.7 | 210.55 | 177.75 | 1522 |
| 1738258200 | 191.325 | -10.4 | -5.16 | 203.2 | 204.5 | 190.15 | 2575 |
| 1738171800 | 201.725 | -17.65 | -8.05 | 199.25 | 203.825 | 197.025 | 5305 |
| 1738085400 | 219.375 | 7.43 | 3.50 | 216.2 | 231.875 | 207.5 | 3524 |
| 1737999000 | 211.95 | -8.95 | -4.05 | 211.95 | 211.95 | 211.95 | 2491 |
| 1737739800 | 220.9 | -21.05 | -8.70 | 220.9 | 220.9 | 220.9 | 300 |
| 1737653400 | 241.95 | 1.32 | 0.55 | 240.1 | 245.95 | 235.2 | 4536 |
| 1737567000 | 240.625 | 5.15 | 2.19 | 238.75 | 242.65 | 236.4 | 1262 |
| 1737480600 | 235.475 | 11.83 | 5.29 | 229.85 | 241.35 | 217.55 | 2428 |
| 1737394200 | 223.65 | -17.63 | -7.30 | 230.05 | 241.05 | 223.65 | 4500 |
| 1737135000 | 241.275 | -16.5 | -6.40 | 255.15 | 277.02499 | 233.425 | 856 |
| 1737048600 | 257.77499 | -0.73 | -0.28 | 257.77499 | 257.77499 | 257.77499 | 58 |
| 1736962200 | 258.5 | -7.23 | -2.72 | 263 | 268.425 | 249.925 | 370 |
| 1736875800 | 265.725 | -21.9 | -7.61 | 262.6 | 269.7 | 237.875 | 436 |
| 1736789400 | 287.625 | 2.8 | 0.98 | 277.64999 | 314.85 | 277.64999 | 3624 |
| 1736530200 | 284.825 | 20.2 | 7.63 | 275.8 | 286.075 | 267.075 | 5407 |
| 1736443800 | 264.625 | 0 | 0.00 | 264.625 | 264.625 | 264.625 | 977 |
| 1736357400 | 264.625 | 12.7 | 5.04 | 256.35 | 292.925 | 244.975 | 1783 |
| 1736271000 | 251.925 | 9.7 | 4.00 | 247.05 | 253.675 | 221.625 | 5757 |
| 1736184600 | 242.225 | 2.53 | 1.05 | 239.25 | 245.25 | 201.5 | 5661 |
| 1735925400 | 239.7 | -1.93 | -0.80 | 239.7 | 239.7 | 239.7 | 1369 |
| 1735839000 | 241.625 | 16.23 | 7.20 | 238.55 | 260.1 | 217.825 | 6984 |
| 1735666200 | 225.4 | -2.73 | -1.19 | 226 | 234.125 | 222.675 | 1877 |
| 1735579800 | 228.125 | 8.22 | 3.74 | 224.45 | 246.725 | 223.3 | 1806 |
| 1735320600 | 219.9 | 4.45 | 2.07 | 223.95 | 224.575 | 218.6 | 1418 |
| 1735061400 | 215.45 | -11.5 | -5.07 | 212.7 | 217.4 | 205.6 | 2090 |
| 1734975000 | 226.95 | 2.88 | 1.28 | 227.45 | 230.3 | 225.775 | 406 |
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
