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 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 18.83 | 0.33 | 1.78 | 18.69 | 18.83 | 18.4 | 364 |
| 1732224600 | 18.5 | 0.11 | 0.60 | 18.01 | 18.92 | 18.01 | 585 |
| 1732051800 | 18.39 | -0.08 | -0.43 | 18.5 | 18.5 | 18.17 | 410 |
| 1731965340 | 18.47 | -0.17 | -0.91 | 18.25 | 18.94 | 18.01 | 338 |
| 1731619800 | 18.64 | 0.17 | 0.92 | 19.11 | 19.11 | 18.31 | 319 |
| 1731533400 | 18.47 | -0.19 | -1.02 | 18.5 | 18.68 | 18.35 | 312 |
| 1731446940 | 18.66 | 0.13 | 0.70 | 18.6 | 18.75 | 18.55 | 263 |
| 1731360540 | 18.53 | 0.21 | 1.15 | 18.75 | 19.24 | 18.49 | 801 |
| 1731101400 | 18.32 | -0.62 | -3.27 | 18.76 | 19 | 18.16 | 447 |
| 1731014940 | 18.94 | -0.16 | -0.84 | 19.3 | 19.3 | 18.8 | 284 |
| 1730928600 | 19.1 | 0.22 | 1.17 | 18.65 | 19.34 | 18.6 | 645 |
| 1730842200 | 18.88 | 0.51 | 2.78 | 18.68 | 18.93 | 18.6 | 508 |
| 1730755800 | 18.37 | 0.07 | 0.38 | 18.31 | 18.5 | 17.93 | 446 |
| 1730496600 | 18.3 | -0.53 | -2.81 | 18.81 | 18.97 | 18.3 | 328 |
| 1730410200 | 18.83 | -0.09 | -0.48 | 18.97 | 18.98 | 18.7 | 244 |
| 1730323800 | 18.92 | -0.08 | -0.42 | 18.71 | 19 | 18.71 | 424 |
| 1730237340 | 19 | 0.04 | 0.21 | 18.7 | 19 | 18.7 | 296 |
| 1730151000 | 18.96 | -0.18 | -0.94 | 19.14 | 19.14 | 18.71 | 214 |
| 1729891800 | 19.14 | 0.64 | 3.46 | 18.78 | 19.17 | 18.31 | 370 |
| 1729805400 | 18.5 | 0 | 0.00 | 18.69 | 18.69 | 18.16 | 303 |
| 1729719000 | 18.5 | 0.31 | 1.70 | 18.5 | 18.73 | 18.2 | 503 |
| 1729632600 | 18.19 | -0.37 | -1.99 | 18.56 | 19.08 | 18.16 | 558 |
| 1729546140 | 18.56 | 0.09 | 0.49 | 18.12 | 18.56 | 18.12 | 573 |
| 1729287000 | 18.47 | -0.05 | -0.27 | 18.41 | 18.49 | 18.29 | 267 |
| 1729200540 | 18.52 | 0.26 | 1.42 | 18.31 | 18.65 | 18.01 | 464 |
| 1729114140 | 18.26 | -0.49 | -2.61 | 18.97 | 18.97 | 18.25 | 839 |
| 1729027740 | 18.75 | -0.04 | -0.21 | 18.94 | 18.94 | 18.65 | 334 |
| 1728941340 | 18.79 | -0.01 | -0.05 | 19 | 19 | 18.7 | 503 |
| 1728682200 | 18.8 | 0.08 | 0.43 | 18.78 | 19 | 18.78 | 433 |
| 1728595740 | 18.72 | -0.25 | -1.32 | 19.16 | 19.19 | 18.63 | 291 |
| 1728509400 | 18.97 | 0.27 | 1.44 | 18.74 | 19.02 | 18.62 | 440 |
| 1728422940 | 18.7 | -0.02 | -0.11 | 18.78 | 18.78 | 18.61 | 317 |
| 1728336600 | 18.72 | -0.04 | -0.21 | 18.7 | 18.74 | 18.5 | 437 |
| 1728077400 | 18.76 | -0.12 | -0.64 | 18.66 | 18.82 | 18.5 | 322 |
| 1727991000 | 18.88 | 0.02 | 0.11 | 18.86 | 18.96 | 18.47 | 855 |
| 1727904540 | 18.86 | -0.14 | -0.74 | 19.23 | 19.5 | 18.86 | 435 |
| 1727818200 | 19 | 0.08 | 0.42 | 19 | 19.26 | 18.98 | 550 |
| 1727731800 | 18.92 | -0.35 | -1.82 | 19.47 | 19.59 | 18.91 | 490 |
| 1727472600 | 19.27 | -0.17 | -0.87 | 19.35 | 19.55 | 18.82 | 443 |
| 1727386140 | 19.44 | 0.11 | 0.57 | 19.48 | 19.53 | 19.27 | 328 |
| 1727299740 | 19.33 | -0.09 | -0.46 | 19.5 | 19.5 | 19.2 | 438 |
| 1727213400 | 19.42 | -0.03 | -0.15 | 19.24 | 19.72 | 19.01 | 561 |
| 1727127000 | 19.45 | 0.05 | 0.26 | 19.08 | 19.75 | 19.06 | 423 |
| 1726867800 | 19.4 | 0.56 | 2.97 | 18.75 | 19.71 | 18.61 | 670 |
| 1726781400 | 18.84 | 0.27 | 1.45 | 18.8 | 18.99 | 18.8 | 271 |
| 1726695000 | 18.57 | 0.02 | 0.11 | 18.67 | 18.91 | 18.56 | 441 |
| 1726608600 | 18.55 | 0 | 0.00 | 18.55 | 19.18 | 18.49 | 798 |
| 1726522200 | 18.55 | -0.05 | -0.27 | 18.74 | 19.38 | 18.55 | 690 |
| 1726263000 | 18.6 | -0.36 | -1.90 | 18.95 | 19.19 | 18.55 | 980 |
| 1726176540 | 18.96 | -0.16 | -0.84 | 19.29 | 19.29 | 18.92 | 478 |
| 1726090140 | 19.12 | -0.03 | -0.16 | 19.12 | 19.29 | 19.09 | 406 |
| 1726003740 | 19.15 | -0.65 | -3.28 | 19.74 | 19.74 | 19.15 | 541 |
| 1725917400 | 19.8 | 0.62 | 3.23 | 19.21 | 19.88 | 19.16 | 415 |
| 1725658200 | 19.18 | 0.04 | 0.21 | 19.22 | 19.49 | 19.14 | 376 |
| 1725571800 | 19.14 | 0.02 | 0.10 | 19.12 | 19.49 | 19.12 | 409 |
| 1725485400 | 19.12 | -0.03 | -0.16 | 18.99 | 19.83 | 18.92 | 578 |
| 1725399000 | 19.15 | 0.27 | 1.43 | 18.95 | 19.35 | 18.83 | 644 |
| 1725312600 | 18.88 | -1.03 | -5.17 | 19.51 | 19.99 | 18.69 | 853 |
| 1725053400 | 19.91 | 0.11 | 0.56 | 19.91 | 19.91 | 18.99 | 728 |
| 1724967000 | 19.8 | -0.05 | -0.25 | 19.99 | 19.99 | 19.51 | 262 |
| 1724880600 | 19.85 | 0.02 | 0.10 | 20 | 20 | 19.72 | 475 |
| 1724794140 | 19.83 | -0.2 | -1.00 | 19.71 | 19.98 | 19.71 | 421 |
| 1724707740 | 20.03 | 0.04 | 0.20 | 20.19 | 20.19 | 19.75 | 409 |
| 1724448600 | 19.99 | 0.24 | 1.22 | 19.98 | 20 | 19.62 | 280 |
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
