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 | 29.6 | 29.6 | 29.6 | 321 | 29.6 | DE |
| 4 | 0 | 0 | 29.6 | 30 | 29.4 | 290 | 29.64052333 | DE |
| 12 | 5 | 20.325203252 | 24.6 | 30 | 22.4 | 6671 | 29.7657638 | DE |
| 26 | 3.4 | 12.9770992366 | 26.2 | 30 | 22.4 | 3138 | 29.71238802 | DE |
| 52 | 6.6 | 28.6956521739 | 23 | 30 | 22 | 1627 | 29.63073757 | DE |
| 156 | 5.8 | 24.3697478992 | 23.8 | 55 | 20 | 1129 | 29.47005471 | DE |
| 260 | 6.4 | 27.5862068966 | 23.2 | 55 | 13.9 | 1215 | 24.32491907 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 1 |
| 1732210200 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 12 |
| 1732123800 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 13 |
| 1732037400 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 1171 |
| 1731951000 | 29.6 | -0.4 | -1.33 | 29.6 | 29.6 | 29.6 | 406 |
| 1731691800 | 30 | 0 | 0.00 | 30 | 30 | 29.6 | 55 |
| 1731605400 | 30 | 0.4 | 1.35 | 30 | 30 | 30 | 6 |
| 1731519000 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1731432600 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1731346200 | 29.6 | 0 | 0.00 | 29.8 | 29.8 | 29.6 | 152 |
| 1731087000 | 29.6 | 0 | 0.00 | 29.8 | 29.8 | 29.6 | 96 |
| 1731000600 | 29.6 | -0.4 | -1.33 | 30 | 30 | 29.4 | 3001 |
| 1730914200 | 30 | 0.4 | 1.35 | 29.8 | 30 | 29.8 | 30 |
| 1730827800 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 17 |
| 1730741400 | 29.6 | -0.2 | -0.67 | 30 | 30 | 29.6 | 60 |
| 1730482200 | 29.8 | 0.2 | 0.68 | 30 | 30 | 29.4 | 191 |
| 1730395800 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 9 |
| 1730309400 | 29.6 | 0 | 0.00 | 30 | 30 | 29.6 | 60 |
| 1730223000 | 29.6 | 0 | 0.00 | 30 | 30 | 29.6 | 34 |
| 1730136600 | 29.6 | -0.4 | -1.33 | 29.6 | 30 | 29.6 | 93 |
| 1729873800 | 30 | 0.4 | 1.35 | 29.6 | 30 | 29.6 | 20 |
| 1729787400 | 29.6 | -0.4 | -1.33 | 29.8 | 29.8 | 29.6 | 61 |
| 1729701000 | 30 | 0.4 | 1.35 | 29.6 | 30 | 29.6 | 1938 |
| 1729614600 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 8 |
| 1729528200 | 29.6 | 0 | 0.00 | 29.8 | 29.8 | 29.6 | 232 |
| 1729269000 | 29.6 | -0.2 | -0.67 | 29.8 | 29.8 | 29.6 | 1172 |
| 1729182600 | 29.8 | 6.6 | 28.45 | 29 | 30 | 29 | 382317 |
| 1729096200 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1729009800 | 23.2 | -0.4 | -1.69 | 24.6 | 24.6 | 23.2 | 57 |
| 1728923400 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1728664200 | 23.6 | -1 | -4.07 | 23.6 | 23.6 | 23.6 | 3 |
| 1728577800 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1728491400 | 24.6 | 0.6 | 2.50 | 23.8 | 24.6 | 23.8 | 81 |
| 1728405000 | 24 | 0.8 | 3.45 | 23.2 | 24.6 | 23.2 | 44 |
| 1728318600 | 23.2 | -0.4 | -1.69 | 23 | 24.8 | 23 | 108 |
| 1728059400 | 23.6 | -1.2 | -4.84 | 23.4 | 23.6 | 23.4 | 111 |
| 1727973000 | 24.8 | 0 | 0.00 | 22.6 | 24.8 | 22.6 | 13 |
| 1727886600 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1727800200 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1727713800 | 24.8 | 0.2 | 0.81 | 24.8 | 24.8 | 24.8 | 83 |
| 1727454600 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1727368200 | 24.6 | 0 | 0.00 | 24.6 | 25.2 | 24.6 | 203 |
| 1727281800 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1727195400 | 24.6 | 0.4 | 1.65 | 24.4 | 24.6 | 24.4 | 25 |
| 1727109000 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 4 |
| 1726849800 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1726763400 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 4 |
| 1726677000 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 1 |
| 1726590600 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 6 |
| 1726504200 | 24.2 | 0.2 | 0.83 | 25 | 25 | 24.2 | 36 |
| 1726245000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1726158600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 5 |
| 1726072200 | 24 | 0.2 | 0.84 | 23.8 | 24 | 23.8 | 5 |
| 1725985800 | 23.8 | -0.6 | -2.46 | 24.4 | 24.4 | 23.8 | 8 |
| 1725899400 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 196 |
| 1725640200 | 24.4 | -0.6 | -2.40 | 24.4 | 24.4 | 24.4 | 44 |
| 1725553800 | 25 | 0.6 | 2.46 | 24.4 | 25 | 24.4 | 106 |
| 1725467400 | 24.4 | 0.4 | 1.67 | 24 | 24.4 | 24 | 60 |
| 1725381000 | 24 | -0.6 | -2.44 | 24.4 | 25.4 | 22.4 | 914 |
| 1725294600 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1725035400 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1724949000 | 24.6 | -0.2 | -0.81 | 25.8 | 25.8 | 24.6 | 11 |
| 1724862600 | 24.8 | -0.2 | -0.80 | 24.8 | 24.8 | 24.8 | 4 |
| 1724776200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 125 |
| 1724689800 | 25 | -0.2 | -0.79 | 25 | 25 | 25 | 1 |
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
