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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 14296.93 | 68.36 | 0.48 | 14191.93 | 14343.9 | 13921.07 | 0 |
| 1741298400 | 14228.57 | -295.1 | -2.03 | 14337.74 | 14475.18 | 14197.32 | 0 |
| 1741212000 | 14523.67 | 35.53 | 0.25 | 14436.87 | 14559.64 | 14358.48 | 0 |
| 1741125600 | 14488.14 | -90.44 | -0.62 | 14476.38 | 14649.26 | 14332.45 | 0 |
| 1741039200 | 14578.58 | -174.23 | -1.18 | 14775.38 | 14873.63 | 14491.5 | 0 |
| 1740780000 | 14752.81 | -178.83 | -1.20 | 14749.67 | 14782.64 | 14599.54 | 0 |
| 1740693600 | 14931.64 | -294.58 | -1.93 | 15227.55 | 15305.03 | 14924.54 | 0 |
| 1740607200 | 15226.22 | 15.01 | 0.10 | 15197.16 | 15395.3 | 15197.16 | 0 |
| 1740520800 | 15211.21 | 23.83 | 0.16 | 15163.3 | 15280.75 | 15114.51 | 0 |
| 1740434400 | 15187.38 | 40.46 | 0.27 | 15199.31 | 15285.13 | 15036.74 | 0 |
| 1740175200 | 15146.92 | -484.62 | -3.10 | 15672.14 | 15672.14 | 15114.95 | 0 |
| 1740088800 | 15631.54 | -202.6 | -1.28 | 15772.24 | 15798.69 | 15589.63 | 0 |
| 1740002400 | 15834.14 | 11.09 | 0.07 | 15745.99 | 15869.27 | 15743.13 | 0 |
| 1739916000 | 15823.05 | 55.25 | 0.35 | 15799.22 | 15823.34 | 15691.13 | 0 |
| 1739570400 | 15767.8 | -9.38 | -0.06 | 15882.73 | 15884.72 | 15740.91 | 0 |
| 1739484000 | 15777.18 | 383.06 | 2.49 | 15556.74 | 15799.28 | 15542.11 | 0 |
| 1739397600 | 15394.12 | 1.74 | 0.01 | 15203.47 | 15431.54 | 15194.3 | 0 |
| 1739311200 | 15392.38 | -50.07 | -0.32 | 15334.65 | 15414.49 | 15303.17 | 0 |
| 1739224800 | 15442.45 | 56.2 | 0.37 | 15495.14 | 15504.68 | 15388.87 | 0 |
| 1738965600 | 15386.25 | -106.99 | -0.69 | 15555.62 | 15576.81 | 15363.15 | 0 |
| 1738879200 | 15493.24 | 52.12 | 0.34 | 15489.57 | 15509.6 | 15370.65 | 0 |
| 1738792800 | 15441.12 | 126.41 | 0.83 | 15388.69 | 15471.01 | 15337.32 | 0 |
| 1738706400 | 15314.71 | 134.24 | 0.88 | 15158.16 | 15326.3 | 15139.16 | 0 |
| 1738620000 | 15180.47 | -36.53 | -0.24 | 14989.32 | 15215.94 | 14927.88 | 0 |
| 1738360800 | 15217 | -104.2 | -0.68 | 15316.55 | 15369.82 | 15185.28 | 0 |
| 1738274400 | 15321.2 | 200.08 | 1.32 | 15217.47 | 15353.73 | 15206.65 | 0 |
| 1738188000 | 15121.12 | 92.83 | 0.62 | 15073.02 | 15171.86 | 15046.07 | 0 |
| 1738101600 | 15028.29 | 104.36 | 0.70 | 14928.03 | 15124.52 | 14887.57 | 0 |
| 1738015200 | 14923.93 | 143.98 | 0.97 | 14656.67 | 14923.93 | 14629.62 | 0 |
| 1737756000 | 14779.95 | -22.59 | -0.15 | 14764.6 | 14807.24 | 14731.65 | 0 |
| 1737669600 | 14802.54 | 27.47 | 0.19 | 14751.35 | 14807.98 | 14656.35 | 0 |
| 1737583200 | 14775.07 | -54.97 | -0.37 | 14831.1 | 14863 | 14735.46 | 0 |
| 1737496800 | 14830.04 | 52.76 | 0.36 | 14879.03 | 14897.16 | 14751.25 | 0 |
| 1737151200 | 14777.28 | 111.06 | 0.76 | 14806.97 | 14858.13 | 14740.44 | 0 |
| 1737064800 | 14666.22 | 162.32 | 1.12 | 14539.14 | 14723.8 | 14538.03 | 0 |
| 1736978400 | 14503.9 | 127.7 | 0.89 | 14609.2 | 14632.29 | 14448.4 | 0 |
| 1736892000 | 14376.2 | 104.62 | 0.73 | 14335.39 | 14432.79 | 14253.67 | 0 |
| 1736805600 | 14271.58 | 52.69 | 0.37 | 14100.61 | 14274.66 | 14039.9 | 0 |
| 1736546400 | 14218.89 | -248.35 | -1.72 | 14310.27 | 14310.27 | 14182.64 | 0 |
| 1736373600 | 14467.24 | 157.04 | 1.10 | 14292.3 | 14504.87 | 14260.99 | 0 |
| 1736287200 | 14310.2 | -90.67 | -0.63 | 14410.47 | 14460.11 | 14246.15 | 0 |
| 1736200800 | 14400.87 | -87.11 | -0.60 | 14513.21 | 14551.71 | 14374.48 | 0 |
| 1735941600 | 14487.98 | 180.48 | 1.26 | 14363.45 | 14513.78 | 14317.38 | 0 |
| 1735855200 | 14307.5 | -139.94 | -0.97 | 14560.12 | 14564.4 | 14275.41 | 0 |
| 1735682400 | 14447.44 | -53.37 | -0.37 | 14555.88 | 14560.42 | 14419.4 | 0 |
| 1735596000 | 14500.81 | -122.97 | -0.84 | 14502.82 | 14549.27 | 14352.89 | 0 |
| 1735336800 | 14623.78 | -152.62 | -1.03 | 14673.2 | 14724.54 | 14510.02 | 0 |
| 1735250400 | 14776.4 | 45.16 | 0.31 | 14669.16 | 14800.72 | 14662.7 | 0 |
| 1735077600 | 14731.24 | 140.09 | 0.96 | 14594.19 | 14732.77 | 14559.77 | 0 |
| 1734991200 | 14591.15 | -36.58 | -0.25 | 14581.53 | 14601.55 | 14480.56 | 0 |
| 1734732000 | 14627.73 | 4.46 | 0.03 | 14524.44 | 14774.72 | 14519.56 | 0 |
| 1734645600 | 14623.27 | -1.88 | -0.01 | 14729.38 | 14772.5 | 14585.29 | 0 |
| 1734559200 | 14625.15 | -501.25 | -3.31 | 15123.79 | 15140.52 | 14588.92 | 0 |
| 1734472800 | 15126.4 | -91.52 | -0.60 | 15189.58 | 15262.37 | 15102.42 | 0 |
| 1734386400 | 15217.92 | 61.79 | 0.41 | 15157.37 | 15283.06 | 15114.67 | 0 |
| 1734127200 | 15156.13 | -138.92 | -0.91 | 15264.88 | 15284.39 | 15135.08 | 0 |
| 1734040800 | 15295.05 | -101.62 | -0.66 | 15401.47 | 15408.74 | 15282.82 | 0 |
| 1733954400 | 15396.67 | 51.03 | 0.33 | 15370.95 | 15426.54 | 15231.52 | 0 |
| 1733868000 | 15345.64 | 12.88 | 0.08 | 15302.01 | 15391.05 | 15244.2 | 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
