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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731540600 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 235 |
| 1731454200 | 24.2 | -0.14 | -0.58 | 24.25 | 24.4395 | 24.09 | 2439 |
| 1731367800 | 24.34 | 0.04 | 0.16 | 24.37 | 24.48 | 24.18 | 6749 |
| 1731108600 | 24.3 | 0.03 | 0.12 | 24.3 | 24.3 | 24.3 | 202 |
| 1731022200 | 24.27 | 0.03 | 0.12 | 24.15 | 24.402 | 24.1432 | 1517 |
| 1730935800 | 24.24 | -0.06 | -0.25 | 24.28 | 24.36 | 24.15 | 617 |
| 1730849400 | 24.3 | 0 | 0.00 | 24.33 | 24.33 | 24.3 | 104 |
| 1730763000 | 24.3 | 0.07 | 0.29 | 24.275 | 24.35 | 24.275 | 800 |
| 1730500200 | 24.23 | -0.07 | -0.29 | 24.23 | 24.38 | 24.23 | 142 |
| 1730413800 | 24.3 | -0.16 | -0.66 | 24.2 | 24.4614 | 24.2 | 1189 |
| 1730327400 | 24.4609 | 0.25 | 1.04 | 24.23 | 24.4609 | 24.23 | 552 |
| 1730241000 | 24.21 | -0.17 | -0.70 | 24.38 | 24.4899 | 24.21 | 3209 |
| 1730154600 | 24.3798 | 0.14 | 0.58 | 24.35 | 24.49 | 24.25 | 1139 |
| 1729895400 | 24.24 | -0.19 | -0.78 | 24.38 | 24.38 | 24.23 | 2311 |
| 1729809000 | 24.43 | 0 | 0.00 | 24.47 | 24.47 | 24.43 | 485 |
| 1729722600 | 24.43 | -0.02 | -0.08 | 24.57 | 24.72 | 24.37 | 3572 |
| 1729636200 | 24.45 | 0.15 | 0.62 | 24.3 | 24.64 | 24.3 | 2749 |
| 1729549800 | 24.3 | -0.21 | -0.86 | 24.52 | 24.52 | 24.21 | 2628 |
| 1729290600 | 24.51 | 0 | 0.00 | 24.53 | 24.55 | 24.51 | 125 |
| 1729204200 | 24.51 | -0.1 | -0.41 | 24.51 | 24.64 | 24.51 | 437 |
| 1729117800 | 24.61 | 0.11 | 0.45 | 24.55 | 24.7 | 24.55 | 704 |
| 1729031400 | 24.5 | -0.12 | -0.49 | 24.53 | 24.63 | 24.22 | 3577 |
| 1728945000 | 24.62 | 0.27 | 1.12 | 24.22 | 24.71 | 23.98 | 7658 |
| 1728685800 | 24.3482 | 0.01 | 0.03 | 24.355 | 24.49 | 24.24 | 1626 |
| 1728599400 | 24.34 | 0.03 | 0.13 | 24.25 | 24.37 | 24.25 | 437 |
| 1728513000 | 24.3079 | -0.09 | -0.38 | 24.24 | 24.52 | 24.24 | 1362 |
| 1728426600 | 24.4 | 0.05 | 0.21 | 24.3274 | 24.59 | 24.24 | 4086 |
| 1728340200 | 24.35 | 0.09 | 0.37 | 24.13 | 24.35 | 23.8771 | 2152 |
| 1728081000 | 24.2593 | -0.03 | -0.13 | 24.2154 | 24.2593 | 24.2154 | 1460 |
| 1727994600 | 24.29 | -0.07 | -0.28 | 24.26 | 24.29 | 24.12 | 1511 |
| 1727908200 | 24.3585 | 0.08 | 0.32 | 24.39 | 24.39 | 24.33 | 604 |
| 1727821800 | 24.28 | 0.18 | 0.75 | 24.19 | 24.365 | 24 | 9716 |
| 1727735400 | 24.1 | 0.12 | 0.50 | 23.89 | 24.16 | 23.89 | 970 |
| 1727476200 | 23.98 | 0.07 | 0.29 | 23.74 | 24.19 | 23.74 | 3276 |
| 1727389800 | 23.91 | -0.05 | -0.21 | 24.14 | 24.14 | 23.89 | 1891 |
| 1727303400 | 23.96 | 0.04 | 0.17 | 24.19 | 24.19 | 23.77 | 3233 |
| 1727217000 | 23.92 | -0.03 | -0.13 | 24.08 | 24.19 | 23.74 | 5945 |
| 1727130600 | 23.95 | 0.1 | 0.42 | 23.88 | 24.01 | 23.88 | 708 |
| 1726871400 | 23.85 | -0.16 | -0.67 | 23.96 | 23.9793 | 23.69 | 7998 |
| 1726785000 | 24.01 | -0.37 | -1.52 | 23.95 | 24.01 | 23.95 | 1217 |
| 1726698600 | 24.38 | -0.01 | -0.04 | 24.3769 | 24.4 | 24.3 | 2713 |
| 1726612200 | 24.39 | 0.05 | 0.21 | 24.28 | 24.39 | 24.28 | 368 |
| 1726525800 | 24.34 | 0.36 | 1.50 | 24.1 | 24.4 | 24.1 | 2576 |
| 1726266600 | 23.98 | 0.22 | 0.93 | 23.88 | 24.1 | 23.88 | 1987 |
| 1726180200 | 23.76 | 0 | 0.00 | 23.76 | 23.76 | 23.76 | 2 |
| 1726093800 | 23.76 | 0.05 | 0.21 | 23.68 | 23.8 | 23.64 | 3141 |
| 1726007400 | 23.71 | 0.18 | 0.78 | 23.66 | 23.71 | 23.42 | 2638 |
| 1725921000 | 23.5263 | 0.15 | 0.63 | 23.68 | 23.68 | 23.4 | 1679 |
| 1725661800 | 23.38 | 0.05 | 0.21 | 23.45 | 23.559 | 23.35 | 3660 |
| 1725575400 | 23.33 | 0.08 | 0.34 | 23.25 | 23.43 | 23.25 | 3476 |
| 1725489000 | 23.25 | 0.08 | 0.35 | 23.19 | 23.25 | 23.18 | 2792 |
| 1725402600 | 23.17 | -0.1 | -0.43 | 23.37 | 23.37 | 23.13 | 1741 |
| 1725057000 | 23.27 | 0.04 | 0.19 | 23.12 | 23.47 | 23.12 | 1890 |
| 1724970600 | 23.225 | -0.06 | -0.24 | 23.19 | 23.3 | 23.17 | 2407 |
| 1724884200 | 23.28 | 0.12 | 0.52 | 23.16 | 23.38 | 23.16 | 8066 |
| 1724797800 | 23.16 | 0.06 | 0.26 | 23.2 | 23.2 | 23.13 | 532 |
| 1724711400 | 23.1 | 0.04 | 0.17 | 23.19 | 23.19 | 23.06 | 2780 |
| 1724452200 | 23.06 | 0.16 | 0.70 | 22.91 | 23.29 | 22.87 | 3193 |
| 1724365800 | 22.9 | -0.08 | -0.35 | 22.85 | 23.32 | 22.76 | 11293 |
| 1724279400 | 22.98 | 0 | 0.00 | 23.07 | 23.16 | 22.95 | 1206 |
| 1724193000 | 22.98 | 0.01 | 0.04 | 22.97 | 23.14 | 22.97 | 2091 |
| 1724106600 | 22.97 | 0.13 | 0.57 | 22.84 | 23.18 | 22.84 | 3616 |
| 1723847400 | 22.8401 | 0.09 | 0.40 | 22.75 | 22.99 | 22.75 | 1637 |
| 1723761000 | 22.75 | -0.02 | -0.09 | 22.77 | 23.19 | 22.58 | 13009 |
| 1723674600 | 22.77 | 0 | 0.00 | 22.77 | 22.77 | 22.77 | 47 |
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
