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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738101600 | 14732.79 | -72.14 | -0.49 | 14800.29 | 14820.73 | 14712.99 | 0 |
| 1738015200 | 14804.93 | 180.25 | 1.23 | 14610.98 | 14809.46 | 14610.98 | 0 |
| 1737756000 | 14624.68 | -22.9 | -0.16 | 14638.21 | 14701.74 | 14599.13 | 0 |
| 1737669600 | 14647.58 | 110.12 | 0.76 | 14532.28 | 14649.99 | 14532.28 | 0 |
| 1737583200 | 14537.46 | -8.75 | -0.06 | 14570.35 | 14570.78 | 14511.33 | 0 |
| 1737496800 | 14546.21 | 112.4 | 0.78 | 14453.82 | 14572.79 | 14453.82 | 0 |
| 1737151200 | 14433.81 | 88.42 | 0.62 | 14387.88 | 14472.83 | 14387.88 | 0 |
| 1737064800 | 14345.39 | 53.86 | 0.38 | 14304.87 | 14357.24 | 14253.86 | 0 |
| 1736978400 | 14291.53 | 147.39 | 1.04 | 14232.9 | 14329.39 | 14232.9 | 0 |
| 1736892000 | 14144.14 | 70 | 0.50 | 14084.47 | 14147.13 | 14014.19 | 0 |
| 1736805600 | 14074.14 | 122.82 | 0.88 | 13953.88 | 14077.8 | 13947.57 | 0 |
| 1736546400 | 13951.32 | -178.8 | -1.27 | 14103.48 | 14103.48 | 13926.9 | 0 |
| 1736373600 | 14130.12 | 8.08 | 0.06 | 14114.07 | 14132.55 | 14020.06 | 0 |
| 1736287200 | 14122.04 | 14.62 | 0.10 | 14134.4 | 14228.28 | 14079.56 | 0 |
| 1736200800 | 14107.42 | -82.34 | -0.58 | 14198.25 | 14251.28 | 14086.51 | 0 |
| 1735941600 | 14189.76 | 64.11 | 0.45 | 14137.51 | 14219.05 | 14122.61 | 0 |
| 1735855200 | 14125.65 | -10.33 | -0.07 | 14154.2 | 14256.56 | 14071.86 | 0 |
| 1735682400 | 14135.98 | 46.96 | 0.33 | 14103.6 | 14168.39 | 14077.6 | 0 |
| 1735596000 | 14089.02 | -136.65 | -0.96 | 14204.41 | 14204.41 | 14009.68 | 0 |
| 1735336800 | 14225.67 | -79.02 | -0.55 | 14261.86 | 14312.89 | 14159.69 | 0 |
| 1735250400 | 14304.69 | 26.09 | 0.18 | 14261.39 | 14312.16 | 14226.81 | 0 |
| 1735077600 | 14278.6 | 110.21 | 0.78 | 14162.93 | 14278.87 | 14139.23 | 0 |
| 1734991200 | 14168.39 | 8.89 | 0.06 | 14136.01 | 14179 | 14058.03 | 0 |
| 1734732000 | 14159.5 | 107.7 | 0.77 | 14046.09 | 14274.7 | 13997.5 | 0 |
| 1734645600 | 14051.8 | -9.27 | -0.07 | 14087.08 | 14185.58 | 14050.52 | 0 |
| 1734559200 | 14061.07 | -327.86 | -2.28 | 14393.78 | 14421.4 | 14055.25 | 0 |
| 1734472800 | 14388.93 | -43.45 | -0.30 | 14416.99 | 14437.98 | 14362.36 | 0 |
| 1734386400 | 14432.38 | -130.62 | -0.90 | 14556.75 | 14575.47 | 14421.1 | 0 |
| 1734127200 | 14563 | -24.28 | -0.17 | 14585.88 | 14608.56 | 14533.39 | 0 |
| 1734040800 | 14587.28 | -24.64 | -0.17 | 14638.01 | 14665.62 | 14569.47 | 0 |
| 1733954400 | 14611.92 | -61.2 | -0.42 | 14676.26 | 14694.86 | 14610.12 | 0 |
| 1733868000 | 14673.12 | -49.63 | -0.34 | 14689.57 | 14746.49 | 14631.56 | 0 |
| 1733781600 | 14722.75 | -88.99 | -0.60 | 14818.19 | 14855.53 | 14718.24 | 0 |
| 1733522400 | 14811.74 | -44.25 | -0.30 | 14862.84 | 14889.21 | 14803.87 | 0 |
| 1733436000 | 14855.99 | 18.29 | 0.12 | 14840.15 | 14915.03 | 14840.15 | 0 |
| 1733349600 | 14837.7 | -53.32 | -0.36 | 14905.43 | 14905.43 | 14786 | 0 |
| 1733263200 | 14891.02 | -37.52 | -0.25 | 14924.73 | 14964.25 | 14872.37 | 0 |
| 1733176800 | 14928.54 | -74.18 | -0.49 | 14999.99 | 15011.48 | 14881.03 | 0 |
| 1732917600 | 15002.72 | 19.79 | 0.13 | 14987.33 | 15049.37 | 14980.79 | 0 |
| 1732744800 | 14982.93 | -10.13 | -0.07 | 15004.22 | 15076.38 | 14971.5 | 0 |
| 1732658400 | 14993.06 | 55.58 | 0.37 | 14887.35 | 15003.35 | 14844.17 | 0 |
| 1732572000 | 14937.48 | 122.92 | 0.83 | 14835.01 | 14971.53 | 14835.01 | 0 |
| 1732312800 | 14814.56 | 159.42 | 1.09 | 14664.01 | 14823.49 | 14664.01 | 0 |
| 1732226400 | 14655.14 | 163.8 | 1.13 | 14512.76 | 14691.15 | 14473 | 0 |
| 1732140000 | 14491.34 | 66.82 | 0.46 | 14434.89 | 14503.87 | 14384.77 | 0 |
| 1732053600 | 14424.52 | -60.4 | -0.42 | 14443.95 | 14445.23 | 14336.96 | 0 |
| 1731967200 | 14484.92 | 8.38 | 0.06 | 14470.43 | 14508.81 | 14447.36 | 0 |
| 1731708000 | 14476.54 | -17.02 | -0.12 | 14459.13 | 14498.89 | 14423.26 | 0 |
| 1731621600 | 14493.56 | -48.86 | -0.34 | 14567.68 | 14577.45 | 14483.12 | 0 |
| 1731535200 | 14542.42 | 78.31 | 0.54 | 14445.82 | 14559.72 | 14445.82 | 0 |
| 1731448800 | 14464.11 | -117.33 | -0.80 | 14622.49 | 14633.22 | 14459.04 | 0 |
| 1731362400 | 14581.44 | 47.68 | 0.33 | 14556.23 | 14689.06 | 14556.23 | 0 |
| 1731103200 | 14533.76 | 74.2 | 0.51 | 14480.47 | 14580.7 | 14458.9 | 0 |
| 1731016800 | 14459.56 | -33.73 | -0.23 | 14493.47 | 14509.51 | 14435.59 | 0 |
| 1730930400 | 14493.29 | 307.62 | 2.17 | 14385.92 | 14514.88 | 14385.92 | 0 |
| 1730844000 | 14185.67 | 94.37 | 0.67 | 14097.97 | 14188.02 | 14050.57 | 0 |
| 1730757600 | 14091.3 | -84.86 | -0.60 | 14169.06 | 14179.03 | 14039.3 | 0 |
| 1730494800 | 14176.16 | 32.08 | 0.23 | 14148.27 | 14270.27 | 14148.27 | 0 |
| 1730408400 | 14144.08 | -10.95 | -0.08 | 14117.49 | 14210.42 | 14111.2 | 0 |
| 1730322000 | 14155.03 | -53 | -0.37 | 14193.19 | 14245.07 | 14149.97 | 0 |
| 1730235600 | 14208.03 | -108.62 | -0.76 | 14297.36 | 14323.77 | 14206.5 | 0 |
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
