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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 22.8761 | 1.27 | 5.89 | 21.1764 | 23.1536 | 21.1764 | 774 |
| 1742578200 | 21.6043 | 0 | 0.01 | 20.1171 | 21.8283 | 19.7686 | 3721 |
| 1742491800 | 21.6016 | -0.93 | -4.13 | 22.1542 | 22.2086 | 20.2047 | 266 |
| 1742405400 | 22.5322 | 1.69 | 8.13 | 19.5591 | 22.5322 | 19.55 | 4240 |
| 1742319000 | 20.8385 | -0.31 | -1.44 | 21.0269 | 21.06 | 18.9769 | 562 |
| 1742232600 | 21.144 | -0.09 | -0.43 | 20.9442 | 21.144 | 19.2 | 1891 |
| 1741973400 | 21.2347 | 0.74 | 3.62 | 20.8965 | 21.2458 | 19.14 | 807 |
| 1741887000 | 20.4934 | -0.09 | -0.43 | 20.6969 | 20.6969 | 18.8401 | 699 |
| 1741800600 | 20.5823 | -0.64 | -3.01 | 19.3976 | 21.3053 | 18.6199 | 2656 |
| 1741714200 | 21.2206 | -1.41 | -6.24 | 19.4061 | 21.4161 | 18.9 | 4683 |
| 1741627800 | 22.6331 | -1.52 | -6.30 | 21.1426 | 23.5206 | 20.4983 | 2724 |
| 1741368600 | 24.1553 | -0.71 | -2.84 | 22.3431 | 24.1553 | 22.1457 | 1004 |
| 1741282200 | 24.8623 | 2.64 | 11.89 | 23.3239 | 24.8623 | 22.64 | 716 |
| 1741195800 | 22.2194 | -0.65 | -2.84 | 22.9 | 23.332 | 22.2194 | 3210 |
| 1741109400 | 22.8696 | -3.24 | -12.40 | 22.9178 | 22.9178 | 21.3 | 2080 |
| 1741023000 | 26.1066 | 2.53 | 10.72 | 25.278 | 26.1067 | 23.9925 | 2177 |
| 1740763800 | 23.5796 | -1.92 | -7.53 | 22.4585 | 23.5796 | 22.1 | 3306 |
| 1740677400 | 25.5 | -1.89 | -6.90 | 25.9541 | 25.9541 | 24.3 | 1160 |
| 1740591000 | 27.3901 | 0.85 | 3.19 | 26.1234 | 27.3901 | 25 | 17175 |
| 1740504600 | 26.543 | -3.05 | -10.30 | 25.1081 | 26.6118 | 24.9341 | 6405 |
| 1740418200 | 29.5899 | 0.89 | 3.10 | 28.6474 | 30.0249 | 27.85 | 1127 |
| 1740159000 | 28.7 | -1.3 | -4.32 | 29.0752 | 30.7846 | 28.7 | 97 |
| 1740072600 | 29.9971 | 0.01 | 0.03 | 28.9327 | 30.1314 | 28.625 | 715 |
| 1739986200 | 29.9891 | 0.18 | 0.59 | 28.5922 | 29.9891 | 28.4519 | 438 |
| 1739899800 | 29.8119 | -1.06 | -3.43 | 29.4639 | 29.8119 | 27.9482 | 966 |
| 1739813400 | 30.8722 | 0.98 | 3.27 | 29.5459 | 30.8722 | 28.2329 | 1475 |
| 1739554200 | 29.8953 | 0.82 | 2.82 | 28.5312 | 29.9202 | 28.294 | 1028 |
| 1739467800 | 29.0759 | 0.54 | 1.91 | 28.4329 | 29.6077 | 27.88 | 2998 |
| 1739381400 | 28.532 | -1.26 | -4.22 | 28.9506 | 29.1466 | 27.27 | 4178 |
| 1739295000 | 29.7879 | 0.71 | 2.45 | 29.0431 | 29.9188 | 28.1898 | 2354 |
| 1739208600 | 29.0759 | -0.95 | -3.17 | 29.0759 | 29.0759 | 28.2 | 1292 |
| 1738949400 | 30.0274 | -0.41 | -1.34 | 29.943 | 30.5117 | 28.8509 | 1192 |
| 1738863000 | 30.4346 | -0.39 | -1.28 | 30.0094 | 31.1764 | 28.8 | 4321 |
| 1738776600 | 30.829 | 0.05 | 0.15 | 29.3616 | 30.829 | 29.0156 | 5142 |
| 1738690200 | 30.7833 | 0.81 | 2.70 | 28.8552 | 30.7833 | 28.8 | 5261 |
| 1738603800 | 29.9753 | -7.92 | -20.90 | 27.9741 | 29.9753 | 27.271 | 21897 |
| 1738344600 | 37.8978 | 1.87 | 5.20 | 34.4071 | 37.8978 | 34.3739 | 5015 |
| 1738258200 | 36.0235 | 1.99 | 5.84 | 35.2229 | 36.0235 | 33.77 | 537 |
| 1738171800 | 34.0347 | -1.2 | -3.41 | 33.4321 | 34.8698 | 32.799999 | 877 |
| 1738085400 | 35.2356 | 1.49 | 4.41 | 35.2356 | 35.2356 | 33.5021 | 2262 |
| 1737999000 | 33.7481 | -1.84 | -5.16 | 32.274299 | 33.9964 | 31.99 | 6288 |
| 1737739800 | 35.585 | -0.84 | -2.31 | 35.6261 | 37.6117 | 35.4635 | 348 |
| 1737653400 | 36.4277 | 0 | 0.00 | 36.4277 | 36.4277 | 36.4277 | 0 |
| 1737567000 | 36.4277 | 0 | 0.00 | 36.4277 | 36.4277 | 36.4277 | 0 |
| 1737480600 | 36.4277 | -0.48 | -1.29 | 35.8155 | 36.4277 | 34.45 | 1764 |
| 1737394200 | 36.9028 | -0.84 | -2.21 | 36.2448 | 37.5083 | 34.9294 | 3511 |
| 1737135000 | 37.7387 | 0.86 | 2.33 | 36.2 | 37.8073 | 36.2 | 3352 |
| 1737048600 | 36.8798 | 1.14 | 3.19 | 37.3222 | 37.3222 | 35.1 | 4695 |
| 1736962200 | 35.739 | 0.64 | 1.82 | 35.739 | 36.0887 | 34.3 | 2781 |
| 1736875800 | 35.1 | 2.89 | 8.98 | 34.9833 | 35.64 | 34.1 | 807 |
| 1736789400 | 32.208199 | -4.13 | -11.36 | 35.304 | 35.304 | 31.5588 | 4087 |
| 1736530200 | 36.3363 | -0 | -0.01 | 36.3363 | 36.3363 | 34.45 | 285 |
| 1736443800 | 36.3398 | -0.83 | -2.24 | 36.3398 | 36.3398 | 34.38 | 1668 |
| 1736357400 | 37.1713 | -3.3 | -8.15 | 35.8762 | 37.1713 | 35.7679 | 942 |
| 1736271000 | 40.4694 | 0.22 | 0.55 | 40.4694 | 40.4694 | 36.8 | 1993 |
| 1736184600 | 40.25 | 1.2 | 3.08 | 40.426 | 40.426 | 38.403 | 11852 |
| 1735925400 | 39.0484 | 0.68 | 1.77 | 37.882 | 39.0484 | 36.8419 | 1824 |
| 1735839000 | 38.369 | 0.99 | 2.65 | 36.3906 | 38.7877 | 36.3623 | 1082 |
| 1735666200 | 37.3792 | -0.39 | -1.02 | 36.9903 | 37.3792 | 35.4633 | 252 |
| 1735579800 | 37.766 | 1.27 | 3.47 | 35.1975 | 37.766 | 35.05 | 1322 |
| 1735320600 | 36.5 | -1.03 | -2.75 | 36.8427 | 36.8427 | 35.05 | 900 |
| 1735061400 | 37.5316 | 1.28 | 3.54 | 37.5316 | 37.5316 | 36.0175 | 1046 |
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
