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 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 105.2 | 1 | 0.96 | 105.2 | 105.2 | 105.2 | 20000 |
| 1741901220 | 104.2 | -0.8 | -0.76 | 104.2 | 104.2 | 104.2 | 14000 |
| 1741814820 | 105 | -0.2 | -0.19 | 104.8 | 105 | 103.9 | 17000 |
| 1741728420 | 105.2 | 0 | 0.00 | 104.281 | 105.2 | 104.281 | 25000 |
| 1741642020 | 105.2 | -0.25 | -0.24 | 105 | 105.2 | 105 | 7000 |
| 1741382820 | 105.45 | 0 | 0.00 | 105.45 | 105.45 | 105.45 | 0 |
| 1741296420 | 105.45 | 0.95 | 0.91 | 105.45 | 105.45 | 105.45 | 11000 |
| 1741210020 | 104.5 | 0.18 | 0.17 | 104.5 | 105 | 104.5 | 72000 |
| 1741123620 | 104.32 | -1.03 | -0.98 | 105.35 | 105.35 | 104.32 | 44000 |
| 1741037220 | 105.35 | 0.7 | 0.67 | 105.5 | 105.5 | 104.85 | 61000 |
| 1740778020 | 104.65 | 0.4 | 0.38 | 105.1 | 106.2 | 104.65 | 46000 |
| 1740691620 | 104.25 | -0.75 | -0.71 | 105.26 | 105.26 | 104.25 | 71000 |
| 1740605220 | 105 | -0.1 | -0.09 | 105 | 105 | 105 | 7000 |
| 1740518820 | 105.099 | 0.15 | 0.14 | 105.099 | 105.39 | 104.9 | 43000 |
| 1740432420 | 104.95 | 0.2 | 0.19 | 104.25 | 104.95 | 104.25 | 31000 |
| 1740173220 | 104.75 | 0 | 0.00 | 104.75 | 104.75 | 104.75 | 0 |
| 1740086820 | 104.75 | 0 | 0.00 | 104.75 | 104.75 | 104.75 | 0 |
| 1740000420 | 104.75 | 0.95 | 0.92 | 104.05 | 104.75 | 104.05 | 19000 |
| 1739914020 | 103.8 | 0 | 0.00 | 103.8 | 103.8 | 103.8 | 0 |
| 1739827620 | 103.8 | -1.02 | -0.97 | 104.82 | 104.82 | 103.8 | 11000 |
| 1739568420 | 104.82 | 1.37 | 1.32 | 104.82 | 104.82 | 104.82 | 26000 |
| 1739482020 | 103.45 | -0.95 | -0.91 | 103.55 | 103.55 | 103.45 | 20000 |
| 1739395620 | 104.4 | 0 | 0.00 | 104.4 | 104.4 | 104.4 | 0 |
| 1739309220 | 104.4 | -0.04 | -0.04 | 104.2 | 104.4 | 104 | 57000 |
| 1739222820 | 104.44 | 0 | 0.00 | 103.55 | 104.44 | 103.55 | 15000 |
| 1738963620 | 104.44 | 0.59 | 0.57 | 104.44 | 104.44 | 104.44 | 10000 |
| 1738877220 | 103.85 | -0.05 | -0.04 | 104.3 | 104.3 | 103.85 | 20000 |
| 1738790820 | 103.895 | 0.09 | 0.09 | 103.895 | 103.895 | 103.895 | 5000 |
| 1738704420 | 103.8 | 0.05 | 0.05 | 103.8 | 103.8 | 103.8 | 24000 |
| 1738618020 | 103.75 | 0 | 0.00 | 104 | 104 | 103.75 | 15000 |
| 1738358820 | 103.75 | -0.45 | -0.43 | 103.75 | 103.75 | 103.75 | 15000 |
| 1738272420 | 104.2 | -0.4 | -0.38 | 104.5 | 104.5 | 104.2 | 30000 |
| 1738186020 | 104.6 | 0.45 | 0.43 | 104 | 104.6 | 104 | 35000 |
| 1738099620 | 104.15 | -0.5 | -0.48 | 104.15 | 104.15 | 104.15 | 40000 |
| 1738013220 | 104.65 | 1.1 | 1.06 | 103.77 | 104.65 | 103.77 | 53000 |
| 1737754020 | 103.55 | 0.3 | 0.29 | 103.55 | 103.55 | 103.55 | 5000 |
| 1737667620 | 103.25 | 0 | 0.00 | 103.25 | 103.25 | 103.25 | 0 |
| 1737581220 | 103.25 | 0 | 0.00 | 103.25 | 103.25 | 103.25 | 0 |
| 1737494820 | 103.25 | -0.45 | -0.43 | 103.25 | 103.25 | 103.25 | 1000 |
| 1737408420 | 103.7 | 0.2 | 0.19 | 103.7 | 103.7 | 103.7 | 10000 |
| 1737149220 | 103.5 | -0.1 | -0.10 | 103.5 | 103.5 | 103.5 | 13000 |
| 1737062820 | 103.6 | 0.85 | 0.83 | 103.6 | 103.6 | 103.6 | 4000 |
| 1736976420 | 102.75 | -0.45 | -0.44 | 103.6 | 103.6 | 102.75 | 18000 |
| 1736890020 | 103.2 | -0.4 | -0.39 | 103.65 | 103.65 | 103.2 | 15000 |
| 1736803620 | 103.6 | -0.55 | -0.53 | 103.6 | 103.6 | 103.6 | 30000 |
| 1736544420 | 104.15 | 0 | 0.00 | 104.15 | 104.15 | 104.15 | 0 |
| 1736458020 | 104.15 | 0 | 0.00 | 104.15 | 104.15 | 104.15 | 0 |
| 1736371620 | 104.15 | 0.45 | 0.43 | 104.23 | 104.23 | 104.15 | 65000 |
| 1736285220 | 103.7 | 0.13 | 0.13 | 103.83 | 103.83 | 103.7 | 73000 |
| 1736198820 | 103.57 | -0.31 | -0.30 | 103.75 | 103.75 | 103.05 | 41000 |
| 1735939620 | 103.88 | 0.87 | 0.84 | 103.1 | 103.88 | 103.1 | 5000 |
| 1735853220 | 103.01 | -1.14 | -1.09 | 103.01 | 103.01 | 103.01 | 3000 |
| 1735594020 | 104.15 | 1.82 | 1.78 | 103.25 | 104.15 | 103.25 | 9000 |
| 1735334820 | 102.33 | -0.92 | -0.89 | 102.33 | 102.33 | 102.33 | 1000 |
| 1734989220 | 103.25 | 0.25 | 0.24 | 103.5 | 103.5 | 103 | 73000 |
| 1734730020 | 103 | -0.75 | -0.72 | 102.6 | 103 | 102.6 | 48000 |
| 1734643620 | 103.75 | 0.35 | 0.34 | 103.5 | 103.75 | 103.5 | 55000 |
| 1734557220 | 103.4 | 0.9 | 0.88 | 102.4 | 103.4 | 102.4 | 15000 |
| 1734470820 | 102.5 | -2 | -1.91 | 103.51 | 103.51 | 102.5 | 98000 |
| 1734384420 | 104.5 | 0.5 | 0.48 | 104.5 | 104.5 | 104.5 | 10000 |
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
