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 |
|---|---|---|---|---|---|---|---|
| 1740519000 | 23.92 | 0.53 | 2.27 | 23.45 | 23.92 | 23.42 | 32609 |
| 1740432540 | 23.39 | -0.29 | -1.22 | 23.68 | 23.68 | 23.35 | 58927 |
| 1740173400 | 23.68 | 0.18 | 0.77 | 23.69 | 23.69 | 23.47 | 84102 |
| 1740087000 | 23.5 | 0 | 0.00 | 23.56 | 23.6 | 23.33 | 38219 |
| 1740000540 | 23.5 | -0.05 | -0.21 | 23.57 | 23.69 | 23.4 | 39156 |
| 1739914140 | 23.55 | -0.35 | -1.46 | 23.87 | 23.87 | 23.36 | 45947 |
| 1739827800 | 23.9 | 0.2 | 0.84 | 23.78 | 23.93 | 23.65 | 36616 |
| 1739568600 | 23.7 | 0.26 | 1.11 | 23.4 | 23.73 | 23.31 | 33203 |
| 1739482140 | 23.44 | 0.08 | 0.34 | 23.36 | 23.44 | 23.17 | 35652 |
| 1739395740 | 23.36 | -1.04 | -4.26 | 23.6 | 23.7 | 23.18 | 68898 |
| 1739309400 | 24.4 | 0.27 | 1.12 | 24.2 | 24.48 | 24.12 | 51840 |
| 1739222940 | 24.13 | 0.18 | 0.75 | 24.05 | 24.19 | 23.96 | 54323 |
| 1738963800 | 23.95 | 0.1 | 0.42 | 23.99 | 24.1 | 23.85 | 48407 |
| 1738877340 | 23.85 | 0.02 | 0.08 | 23.77 | 24.03 | 23.77 | 41706 |
| 1738790940 | 23.83 | 0.01 | 0.04 | 23.99 | 24.01 | 23.67 | 47841 |
| 1738704600 | 23.82 | -0.18 | -0.75 | 24.02 | 24.1 | 23.82 | 45156 |
| 1738618200 | 24 | 0.22 | 0.93 | 23.8 | 24.01 | 23.67 | 53507 |
| 1738358940 | 23.78 | -0.07 | -0.29 | 23.98 | 24.11 | 23.77 | 51319 |
| 1738272540 | 23.85 | 0.37 | 1.58 | 23.48 | 24.03 | 23.48 | 34119 |
| 1738186200 | 23.48 | -0.12 | -0.51 | 23.65 | 23.67 | 23.48 | 40130 |
| 1738099740 | 23.6 | 0 | 0.00 | 23.6 | 23.68 | 23.47 | 28759 |
| 1738013340 | 23.6 | 0.54 | 2.34 | 23.15 | 23.6 | 23.01 | 34580 |
| 1737754200 | 23.06 | -0.17 | -0.73 | 23.2 | 23.31 | 22.98 | 52797 |
| 1737667740 | 23.23 | 0.16 | 0.69 | 23.09 | 23.34 | 23.09 | 39365 |
| 1737581400 | 23.07 | 0 | 0.00 | 23.07 | 23.07 | 23.07 | 0 |
| 1737495000 | 23.07 | -0.19 | -0.82 | 23.24 | 23.25 | 23.05 | 103907 |
| 1737408600 | 23.26 | 0.24 | 1.04 | 23.02 | 23.26 | 22.95 | 41944 |
| 1737149400 | 23.02 | 0.34 | 1.50 | 22.78 | 23.13 | 22.74 | 36345 |
| 1737062940 | 22.68 | -0.22 | -0.96 | 23 | 23.01 | 22.66 | 56616 |
| 1736976540 | 22.9 | 0.31 | 1.37 | 22.6 | 23 | 22.59 | 41205 |
| 1736890140 | 22.59 | -0.2 | -0.88 | 22.91 | 22.94 | 22.59 | 49734 |
| 1736803740 | 22.79 | 0.14 | 0.62 | 22.65 | 22.88 | 22.63 | 40021 |
| 1736544540 | 22.65 | -0.86 | -3.66 | 22.85 | 23.24 | 22.65 | 64690 |
| 1736458140 | 23.51 | 0.22 | 0.94 | 23.51 | 23.65 | 23.29 | 77770 |
| 1736371740 | 23.29 | -0.09 | -0.38 | 23.36 | 23.47 | 23.21 | 90413 |
| 1736285400 | 23.38 | 0.24 | 1.04 | 23.36 | 23.47 | 23.21 | 74143 |
| 1736198940 | 23.14 | 0.49 | 2.16 | 22.92 | 23.33 | 22.82 | 81580 |
| 1735939740 | 22.65 | -0.25 | -1.09 | 23 | 23.06 | 22.65 | 157035 |
| 1735853400 | 22.9 | -0.15 | -0.65 | 23.29 | 23.4 | 22.86 | 144800 |
| 1735594200 | 23.05 | -0.03 | -0.13 | 23.34 | 23.36 | 22.98 | 97345 |
| 1735334940 | 23.08 | -0.06 | -0.26 | 23.34 | 23.38 | 23.06 | 85958 |
| 1735248540 | 23.14 | -0.07 | -0.30 | 23.36 | 23.36 | 23.1 | 83115 |
| 1734989340 | 23.21 | -0.29 | -1.23 | 23.7 | 23.99 | 23.19 | 131394 |
| 1734730200 | 23.5 | 0.08 | 0.34 | 23.49 | 23.96 | 23.35 | 66801 |
| 1734643800 | 23.42 | -0.28 | -1.18 | 23.92 | 24.03 | 23.24 | 97971 |
| 1734557400 | 23.7 | -0.66 | -2.71 | 24.35 | 24.43 | 23.57 | 95646 |
| 1734470940 | 24.36 | 0.13 | 0.54 | 24.23 | 24.66 | 24.2 | 37820 |
| 1734384540 | 24.23 | 0.03 | 0.12 | 24.2 | 24.4 | 24.06 | 58513 |
| 1734125340 | 24.2 | -0.5 | -2.02 | 25.03 | 25.28 | 24.16 | 119204 |
| 1734039000 | 24.7 | -0.3 | -1.20 | 25 | 25.17 | 24.51 | 33120 |
| 1733952540 | 25 | 0.09 | 0.36 | 24.96 | 25.38 | 24.7 | 29584 |
| 1733866140 | 24.91 | 0.14 | 0.57 | 24.86 | 25.09 | 24.63 | 25199 |
| 1733779740 | 24.77 | 0.27 | 1.10 | 24.59 | 24.88 | 24.41 | 36037 |
| 1733520600 | 24.5 | -0.08 | -0.33 | 24.61 | 24.97 | 24.5 | 43479 |
| 1733434200 | 24.58 | 0.2 | 0.82 | 24.28 | 24.66 | 24.28 | 29719 |
| 1733347800 | 24.38 | 0.45 | 1.88 | 24 | 24.38 | 23.93 | 32417 |
| 1733261340 | 23.93 | -0.04 | -0.17 | 23.97 | 24.17 | 23.93 | 41454 |
| 1733174940 | 23.97 | -0.15 | -0.62 | 24.1 | 24.25 | 23.9 | 57854 |
| 1732915740 | 24.12 | 0.34 | 1.43 | 24.01 | 24.18 | 23.45 | 87145 |
| 1732829400 | 23.78 | -0.48 | -1.98 | 24.18 | 24.35 | 23.73 | 90314 |
| 1732743000 | 24.26 | -0.47 | -1.90 | 24.77 | 24.86 | 24.12 | 49289 |
| 1732656600 | 24.73 | 0.32 | 1.31 | 24.49 | 24.77 | 24.45 | 22156 |
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
