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 |
|---|---|---|---|---|---|---|---|
| 1742504400 | 22177.49 | 47.36 | 0.21 | 22020.04 | 22298 | 22004.39 | 0 |
| 1742418000 | 22130.13 | 288.7 | 1.32 | 21868.65 | 22238.26 | 21785.9 | 0 |
| 1742331600 | 21841.43 | -39.52 | -0.18 | 21873.05 | 21934.86 | 21722.94 | 0 |
| 1742245200 | 21880.95 | 296.89 | 1.38 | 21545.12 | 21971.16 | 21517.65 | 0 |
| 1741986000 | 21584.06 | 479.42 | 2.27 | 21307.25 | 21603.75 | 21211.25 | 0 |
| 1741899600 | 21104.64 | -180.19 | -0.85 | 21268.51 | 21402.33 | 21016.44 | 0 |
| 1741813200 | 21284.83 | 110.03 | 0.52 | 21418.68 | 21479.44 | 21047.2 | 0 |
| 1741726800 | 21174.8 | -145.26 | -0.68 | 21268.65 | 21389.09 | 21023.91 | 0 |
| 1741640400 | 21320.06 | -562.03 | -2.57 | 21583.24 | 21583.24 | 21071.31 | 0 |
| 1741384800 | 21882.09 | -112.89 | -0.51 | 21899.64 | 21963.07 | 21405.08 | 0 |
| 1741298400 | 21994.98 | -457.16 | -2.04 | 22155.86 | 22314.9 | 21868.13 | 0 |
| 1741212000 | 22452.14 | 212.19 | 0.95 | 22256.14 | 22533.34 | 22100.68 | 0 |
| 1741125600 | 22239.95 | -787.87 | -3.42 | 22802.5 | 22814.84 | 22087.08 | 0 |
| 1741039200 | 23027.82 | -276.97 | -1.19 | 23430.98 | 23510.53 | 22874.66 | 0 |
| 1740780000 | 23304.79 | 484.71 | 2.12 | 22892.9 | 23335.93 | 22855.31 | 0 |
| 1740693600 | 22820.08 | 60.99 | 0.27 | 22846.09 | 23176.11 | 22784.09 | 0 |
| 1740607200 | 22759.09 | -21.38 | -0.09 | 22785.16 | 22955.89 | 22714.02 | 0 |
| 1740520800 | 22780.47 | -62.94 | -0.28 | 22886.66 | 23005.55 | 22457.82 | 0 |
| 1740434400 | 22843.41 | 124.46 | 0.55 | 22783.07 | 23016.29 | 22688.28 | 0 |
| 1740175200 | 22718.95 | -342.87 | -1.49 | 23103.02 | 23121.2 | 22677.67 | 0 |
| 1740088800 | 23061.82 | -329.42 | -1.41 | 23372.15 | 23378.65 | 22871.04 | 0 |
| 1740002400 | 23391.24 | -17.6 | -0.08 | 23351.53 | 23426.45 | 23288.37 | 0 |
| 1739916000 | 23408.84 | 147.19 | 0.63 | 23306.49 | 23408.84 | 23257.94 | 0 |
| 1739570400 | 23261.65 | 30.59 | 0.13 | 23225.09 | 23360.93 | 23225.09 | 0 |
| 1739484000 | 23231.06 | 258.4 | 1.12 | 23095.77 | 23253.51 | 23026.7 | 0 |
| 1739397600 | 22972.66 | -73.92 | -0.32 | 22944.36 | 22983.04 | 22767.65 | 0 |
| 1739311200 | 23046.58 | -19.08 | -0.08 | 23025.35 | 23081.57 | 22860.63 | 0 |
| 1739224800 | 23065.66 | -122.48 | -0.53 | 23260.14 | 23288.44 | 22972.54 | 0 |
| 1738965600 | 23188.14 | -140.16 | -0.60 | 23359.49 | 23425.05 | 23172.52 | 0 |
| 1738879200 | 23328.3 | 98.93 | 0.43 | 23342.01 | 23380.39 | 23215.66 | 0 |
| 1738792800 | 23229.37 | 257.25 | 1.12 | 23038.1 | 23232.44 | 22945.93 | 0 |
| 1738706400 | 22972.12 | -96.9 | -0.42 | 23085 | 23085 | 22912.17 | 0 |
| 1738620000 | 23069.02 | -143.47 | -0.62 | 22860.2 | 23121.85 | 22696.97 | 0 |
| 1738360800 | 23212.49 | -156.88 | -0.67 | 23462.97 | 23462.97 | 23201.21 | 0 |
| 1738274400 | 23369.37 | 271.4 | 1.17 | 23264.27 | 23497.62 | 23208.8 | 0 |
| 1738188000 | 23097.97 | 0.17 | 0.00 | 23061.17 | 23231.72 | 23025.85 | 0 |
| 1738101600 | 23097.8 | 48.5 | 0.21 | 23018.54 | 23173.65 | 22919.91 | 0 |
| 1738015200 | 23049.3 | 105.16 | 0.46 | 22796.05 | 23053.68 | 22705.7 | 0 |
| 1737756000 | 22944.14 | 71.1 | 0.31 | 22789.21 | 22994.14 | 22789.21 | 0 |
| 1737669600 | 22873.04 | 192.9 | 0.85 | 22679.32 | 22896.36 | 22677.73 | 0 |
| 1737583200 | 22680.14 | -29.07 | -0.13 | 22751.03 | 22760.16 | 22555.79 | 0 |
| 1737496800 | 22709.21 | 248.17 | 1.10 | 22562.09 | 22724.55 | 22562.09 | 0 |
| 1737151200 | 22461.04 | 204.35 | 0.92 | 22313.23 | 22529.87 | 22269.65 | 0 |
| 1737064800 | 22256.69 | 194.08 | 0.88 | 22110.08 | 22263.5 | 22100.06 | 0 |
| 1736978400 | 22062.61 | 629.31 | 2.94 | 21792.25 | 22095.65 | 21792.25 | 0 |
| 1736892000 | 21433.3 | 253.15 | 1.20 | 21313.37 | 21469.65 | 21235.9 | 0 |
| 1736805600 | 21180.15 | 57.09 | 0.27 | 20962.96 | 21190.07 | 20957.31 | 0 |
| 1736546400 | 21123.06 | -566.49 | -2.61 | 21547.43 | 21547.43 | 21072.94 | 0 |
| 1736373600 | 21689.55 | 76.24 | 0.35 | 21584.33 | 21696.27 | 21496.68 | 0 |
| 1736287200 | 21613.31 | -182.76 | -0.84 | 21847.97 | 21868.12 | 21524.93 | 0 |
| 1736200800 | 21796.07 | -79.57 | -0.36 | 21968.24 | 22004.14 | 21771.54 | 0 |
| 1735941600 | 21875.64 | 166.31 | 0.77 | 21783.57 | 21884.35 | 21643.37 | 0 |
| 1735855200 | 21709.33 | -31.69 | -0.15 | 21846.57 | 21965.79 | 21569.42 | 0 |
| 1735682400 | 21741.02 | -3.27 | -0.02 | 21817.05 | 21865.62 | 21683.72 | 0 |
| 1735596000 | 21744.29 | -233.89 | -1.06 | 21765.56 | 21853.55 | 21563.21 | 0 |
| 1735336800 | 21978.18 | -212.77 | -0.96 | 22049.59 | 22189.07 | 21880.38 | 0 |
| 1735250400 | 22190.95 | 46.52 | 0.21 | 22065.14 | 22205.66 | 22031.29 | 0 |
| 1735077600 | 22144.43 | 283.44 | 1.30 | 21906.22 | 22145.9 | 21878.38 | 0 |
| 1734991200 | 21860.99 | 65.59 | 0.30 | 21712 | 21879.88 | 21621.68 | 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
