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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 19078.16 | 51.27 | 0.27 | 19019.32 | 19112.02 | 18974.31 | 0 |
| 1732917600 | 19026.89 | -12.26 | -0.06 | 19034.44 | 19091.57 | 19004.4 | 0 |
| 1732744800 | 19039.15 | 112.31 | 0.59 | 18938.29 | 19100.63 | 18930.82 | 0 |
| 1732658400 | 18926.84 | 82.67 | 0.44 | 18978.3 | 18978.3 | 18805.27 | 0 |
| 1732572000 | 18844.17 | 30.83 | 0.16 | 18816.98 | 18931.2 | 18799.57 | 0 |
| 1732312800 | 18813.34 | 87.5 | 0.47 | 18804.78 | 18874.6 | 18756.48 | 0 |
| 1732226400 | 18725.84 | 190.79 | 1.03 | 18580.62 | 18775.72 | 18455.55 | 0 |
| 1732140000 | 18535.05 | 174.44 | 0.95 | 18373.83 | 18544.92 | 18373.15 | 0 |
| 1732053600 | 18360.61 | 33.48 | 0.18 | 18199.89 | 18360.61 | 18104.04 | 0 |
| 1731967200 | 18327.13 | -98.07 | -0.53 | 18387.49 | 18387.49 | 18240.65 | 0 |
| 1731708000 | 18425.2 | -333.9 | -1.78 | 18702.25 | 18702.25 | 18385.13 | 0 |
| 1731621600 | 18759.1 | -298.69 | -1.57 | 19093.31 | 19118.15 | 18730.24 | 0 |
| 1731535200 | 19057.79 | -45.95 | -0.24 | 19125.33 | 19208.14 | 19056.28 | 0 |
| 1731448800 | 19103.74 | -265.59 | -1.37 | 19318.94 | 19401.85 | 19064.5 | 0 |
| 1731362400 | 19369.33 | 108.64 | 0.56 | 19321.68 | 19518.91 | 19321.68 | 0 |
| 1731103200 | 19260.69 | 144.09 | 0.75 | 19133.59 | 19367.33 | 19058.94 | 0 |
| 1731016800 | 19116.6 | 306.2 | 1.63 | 18886.35 | 19190.49 | 18886.35 | 0 |
| 1730930400 | 18810.4 | -95.16 | -0.50 | 19118 | 19216.72 | 18774.48 | 0 |
| 1730844000 | 18905.56 | 100.27 | 0.53 | 18737.91 | 18908.27 | 18660.51 | 0 |
| 1730757600 | 18805.29 | -169.95 | -0.90 | 18911.48 | 18977.62 | 18790.73 | 0 |
| 1730494800 | 18975.24 | -41.15 | -0.22 | 19041.64 | 19103.83 | 18951.51 | 0 |
| 1730408400 | 19016.39 | -148.67 | -0.78 | 19017.45 | 19180.43 | 18944.07 | 0 |
| 1730322000 | 19165.06 | -189.01 | -0.98 | 18791.39 | 19257.61 | 18733.11 | 0 |
| 1730235600 | 19354.07 | 10.35 | 0.05 | 19330.18 | 19417.3 | 19323.14 | 0 |
| 1730149200 | 19343.72 | 179.1 | 0.93 | 19254.11 | 19364.61 | 19232.62 | 0 |
| 1729890000 | 19164.62 | -127.8 | -0.66 | 19352.82 | 19366.32 | 19142.51 | 0 |
| 1729803600 | 19292.42 | -206.74 | -1.06 | 19455.42 | 19455.6 | 19278.23 | 0 |
| 1729717200 | 19499.16 | -35.15 | -0.18 | 19485.23 | 19540.43 | 19362.49 | 0 |
| 1729630800 | 19534.31 | 46.36 | 0.24 | 19413.85 | 19558.08 | 19407.59 | 0 |
| 1729544400 | 19487.95 | -294.77 | -1.49 | 19769.35 | 19771.48 | 19474.46 | 0 |
| 1729285200 | 19782.72 | 65.15 | 0.33 | 19731.22 | 19811.12 | 19640.72 | 0 |
| 1729198800 | 19717.57 | -48.72 | -0.25 | 19765.54 | 19794.97 | 19697.68 | 0 |
| 1729112400 | 19766.29 | 88.75 | 0.45 | 19675.02 | 19794.42 | 19567.94 | 0 |
| 1729026000 | 19677.54 | 113.94 | 0.58 | 19446.45 | 19760.91 | 19445.47 | 0 |
| 1728939600 | 19563.6 | 17.51 | 0.09 | 19563.7 | 19589.48 | 19498.97 | 0 |
| 1728680400 | 19546.09 | 226 | 1.17 | 19394.69 | 19546.32 | 19375.02 | 0 |
| 1728594000 | 19320.09 | -111.78 | -0.58 | 19425.66 | 19428.19 | 19238.27 | 0 |
| 1728507600 | 19431.87 | 131.67 | 0.68 | 19311.97 | 19460.68 | 19279.71 | 0 |
| 1728421200 | 19300.2 | 82.51 | 0.43 | 19267.09 | 19384.65 | 19259.11 | 0 |
| 1728334800 | 19217.69 | -86.59 | -0.45 | 19327.47 | 19398.33 | 19193.45 | 0 |
| 1728075600 | 19304.28 | 68.01 | 0.35 | 19239.77 | 19304.28 | 19176.28 | 0 |
| 1727989200 | 19236.27 | -112.44 | -0.58 | 19302.83 | 19331.21 | 19191.44 | 0 |
| 1727902800 | 19348.71 | -37.8 | -0.19 | 19333.13 | 19440.22 | 19248.47 | 0 |
| 1727816400 | 19386.51 | -33.91 | -0.17 | 19461.61 | 19462.27 | 19291.21 | 0 |
| 1727730000 | 19420.42 | 142.33 | 0.74 | 19299.89 | 19425.7 | 19223.87 | 0 |
| 1727470800 | 19278.09 | -117.23 | -0.60 | 19415.82 | 19445.64 | 19271.59 | 0 |
| 1727384400 | 19395.32 | 52.37 | 0.27 | 19349.84 | 19401.93 | 19280.56 | 0 |
| 1727298000 | 19342.95 | -201.26 | -1.03 | 19589.59 | 19627.2 | 19337.03 | 0 |
| 1727211600 | 19544.21 | 5.23 | 0.03 | 19546.25 | 19564.91 | 19454.55 | 0 |
| 1727125200 | 19538.98 | -100.04 | -0.51 | 19661.01 | 19661.01 | 19482.73 | 0 |
| 1726866000 | 19639.02 | -112.78 | -0.57 | 19750.43 | 19768.29 | 19619.33 | 0 |
| 1726779600 | 19751.8 | 73.35 | 0.37 | 19804.17 | 19842.08 | 19675.78 | 0 |
| 1726693200 | 19678.45 | -0.4 | -0.00 | 19691.93 | 19874.25 | 19629.76 | 0 |
| 1726606800 | 19678.85 | -67.14 | -0.34 | 19753.71 | 19778.17 | 19618.33 | 0 |
| 1726520400 | 19745.99 | 148.52 | 0.76 | 19689.97 | 19760.93 | 19675.56 | 0 |
| 1726261200 | 19597.47 | 80.03 | 0.41 | 19548.33 | 19665.73 | 19544.97 | 0 |
| 1726174800 | 19517.44 | 105.5 | 0.54 | 19406.8 | 19549.3 | 19315.53 | 0 |
| 1726088400 | 19411.94 | -26.25 | -0.14 | 19379.3 | 19449.4 | 19179.3 | 0 |
| 1726002000 | 19438.19 | -7.4 | -0.04 | 19461.86 | 19528.76 | 19305.42 | 0 |
| 1725915600 | 19445.59 | 61.09 | 0.32 | 19386.29 | 19567.98 | 19364.57 | 0 |
| 1725656400 | 19384.5 | -175.21 | -0.90 | 19580.6 | 19713.02 | 19343.05 | 0 |
| 1725570000 | 19559.71 | -272.6 | -1.37 | 19824.23 | 19830.91 | 19525.13 | 0 |
| 1725483600 | 19832.31 | -1.98 | -0.01 | 19832.49 | 19840.45 | 19732.85 | 0 |
| 1725397200 | 19834.29 | -123.25 | -0.62 | 19879.87 | 19977.24 | 19791.35 | 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
