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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 17697.09 | -57.29 | -0.32 | 17746.84 | 17746.84 | 17555.48 | 80623673 |
| 1732572000 | 17754.38 | 387.51 | 2.23 | 17457.28 | 17845.72 | 17457.28 | 107522037 |
| 1732312800 | 17366.87 | 194.86 | 1.13 | 17202.72 | 17387.2 | 17202.72 | 79524205 |
| 1732226400 | 17172.01 | 169.53 | 1.00 | 17045.35 | 17220.93 | 17008 | 94098363 |
| 1732140000 | 17002.48 | -26.31 | -0.15 | 17033.6 | 17087.04 | 16900.39 | 85769032 |
| 1732053600 | 17028.79 | -115.94 | -0.68 | 17029.5 | 17095.01 | 16946.8 | 92758825 |
| 1731967200 | 17144.73 | -83.14 | -0.48 | 17182.74 | 17266.1 | 17120.13 | 104080048 |
| 1731708000 | 17227.87 | -195.25 | -1.12 | 17417.66 | 17476.65 | 17197.92 | 93927470 |
| 1731621600 | 17423.12 | -115.42 | -0.66 | 17548.8 | 17615.47 | 17392.46 | 102077652 |
| 1731535200 | 17538.54 | 154.26 | 0.89 | 17384.93 | 17604.27 | 17371.3 | 96393619 |
| 1731448800 | 17384.28 | -182.06 | -1.04 | 17525.4 | 17540.54 | 17331.75 | 85287311 |
| 1731362400 | 17566.34 | 212.4 | 1.22 | 17398.05 | 17676.29 | 17398.05 | 94795680 |
| 1731103200 | 17353.94 | 143.48 | 0.83 | 17211.6 | 17412.17 | 17170.99 | 82328383 |
| 1731016800 | 17210.46 | -251.89 | -1.44 | 17482.44 | 17497.03 | 17203.52 | 101518156 |
| 1730930400 | 17462.35 | 890.44 | 5.37 | 16746.669 | 17485.4 | 16746.669 | 159577071 |
| 1730844000 | 16571.91 | 284.04 | 1.74 | 16321.78 | 16575.93 | 16296.68 | 67377077 |
| 1730757600 | 16287.87 | -63.46 | -0.39 | 16331.26 | 16460.16 | 16276.38 | 88743889 |
| 1730494800 | 16351.33 | 99.18 | 0.61 | 16308.69 | 16512.52 | 16308.69 | 107818834 |
| 1730408400 | 16252.15 | -72.16 | -0.44 | 16279.2 | 16453.9 | 16225.98 | 143944991 |
| 1730322000 | 16324.31 | 15.52 | 0.10 | 16279.63 | 16477.82 | 16231.37 | 95685196 |
| 1730235600 | 16308.79 | 18.71 | 0.11 | 16254.39 | 16411.279 | 16192.57 | 94904611 |
| 1730149200 | 16290.08 | 185.89 | 1.15 | 16164.5 | 16323.79 | 16164.5 | 101795380 |
| 1729890000 | 16104.19 | 27.09 | 0.17 | 16127.08 | 16238.81 | 16052.76 | 110076250 |
| 1729803600 | 16077.1 | -10.4 | -0.06 | 16147.64 | 16216.83 | 15959.88 | 152289273 |
| 1729717200 | 16087.5 | -162.44 | -1.00 | 16169.95 | 16215.79 | 15995.04 | 86757191 |
| 1729630800 | 16249.94 | 59.82 | 0.37 | 16165.96 | 16332.86 | 16115.56 | 82718548 |
| 1729544400 | 16190.12 | -193.01 | -1.18 | 16359.76 | 16359.76 | 16140.66 | 88825962 |
| 1729285200 | 16383.13 | 50.44 | 0.31 | 16353.41 | 16395.33 | 16309.84 | 114306913 |
| 1729198800 | 16332.69 | -229.97 | -1.39 | 16509.79 | 16509.79 | 16286.77 | 132387709 |
| 1729112400 | 16562.66 | 314.47 | 1.94 | 16329.28 | 16671.23 | 16329.28 | 163988376 |
| 1729026000 | 16248.19 | -101.32 | -0.62 | 16357.41 | 16498.86 | 16235.75 | 107190818 |
| 1728939600 | 16349.51 | 111.26 | 0.69 | 16209.25 | 16361.56 | 16127.62 | 83139796 |
| 1728680400 | 16238.25 | 339.44 | 2.14 | 15966.1 | 16251.73 | 15966.1 | 113059672 |
| 1728594000 | 15898.81 | -52.87 | -0.33 | 15889.06 | 15915.94 | 15808.72 | 89994370 |
| 1728507600 | 15951.68 | 88.08 | 0.56 | 15870.46 | 16015.4 | 15845.57 | 95913597 |
| 1728421200 | 15863.6 | 80.86 | 0.51 | 15834.96 | 15923.72 | 15806.51 | 107101405 |
| 1728334800 | 15782.74 | -31.37 | -0.20 | 15772.86 | 15801.27 | 15649.8 | 85731694 |
| 1728075600 | 15814.11 | 68.72 | 0.44 | 15887.21 | 15977.7 | 15680.93 | 120431828 |
| 1727989200 | 15745.39 | -226.81 | -1.42 | 15930.63 | 15930.63 | 15712.09 | 99490515 |
| 1727902800 | 15972.2 | -131.66 | -0.82 | 16061.55 | 16097.71 | 15940.72 | 79816718 |
| 1727816400 | 16103.86 | -190.64 | -1.17 | 16262.15 | 16262.15 | 15936.03 | 109428009 |
| 1727730000 | 16294.5 | 108.6 | 0.67 | 16166.96 | 16394.64 | 16165.99 | 90160560 |
| 1727470800 | 16185.9 | 102.24 | 0.64 | 16154.4 | 16363.84 | 16154.4 | 99082424 |
| 1727384400 | 16083.66 | 65.86 | 0.41 | 16145.01 | 16284.17 | 16019.35 | 164943384 |
| 1727298000 | 16017.8 | -132.7 | -0.82 | 16147.32 | 16202.36 | 15998.39 | 96097972 |
| 1727211600 | 16150.5 | 265.98 | 1.67 | 15941.51 | 16156.67 | 15938.07 | 94380419 |
| 1727125200 | 15884.52 | 129.52 | 0.82 | 15790.14 | 15918.91 | 15752.94 | 87430407 |
| 1726866000 | 15755 | -576.72 | -3.53 | 16298.2 | 16298.2 | 15725.35 | 297577817 |
| 1726779600 | 16331.72 | 260.27 | 1.62 | 16278.61 | 16413.23 | 16275.62 | 103942558 |
| 1726693200 | 16071.45 | 57.68 | 0.36 | 16028.78 | 16296.87 | 16023.26 | 98376242 |
| 1726606800 | 16013.77 | 171.47 | 1.08 | 15920.47 | 16132.71 | 15920.47 | 100493575 |
| 1726520400 | 15842.3 | 112.69 | 0.72 | 15796.18 | 15926.8 | 15739.93 | 82991478 |
| 1726261200 | 15729.61 | 91.13 | 0.58 | 15729.25 | 15832.42 | 15678.95 | 120077376 |
| 1726174800 | 15638.48 | 88.14 | 0.57 | 15584.18 | 15660.3 | 15426.07 | 116279825 |
| 1726088400 | 15550.34 | -58.78 | -0.38 | 15554.72 | 15560.92 | 15227.47 | 100588601 |
| 1726002000 | 15609.12 | -26.04 | -0.17 | 15658.16 | 15661.42 | 15458.26 | 96060371 |
| 1725915600 | 15635.16 | 208.1 | 1.35 | 15458.88 | 15682.26 | 15458.88 | 113151334 |
| 1725656400 | 15427.06 | -190.44 | -1.22 | 15617.17 | 15713.85 | 15408.12 | 89395924 |
| 1725570000 | 15617.5 | -303.85 | -1.91 | 15876.21 | 15901.83 | 15540.72 | 113729480 |
| 1725483600 | 15921.35 | 62.1 | 0.39 | 15880.06 | 15984.05 | 15838.08 | 73075430 |
| 1725397200 | 15859.25 | -184.6 | -1.15 | 15992.66 | 15992.66 | 15789.13 | 89981980 |
| 1725051600 | 16043.85 | 174.92 | 1.10 | 15883.8 | 16050.77 | 15826.97 | 87326237 |
| 1724965200 | 15868.93 | 1.56 | 0.01 | 15961.06 | 16023.06 | 15851.13 | 71721615 |
| 1724878800 | 15867.37 | 34.23 | 0.22 | 15816.06 | 15929.63 | 15777.56 | 73325394 |
| 1724792400 | 15833.14 | -84.18 | -0.53 | 15910.89 | 15910.89 | 15719.85 | 72619541 |
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
