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 |
|---|---|---|---|---|---|---|---|
| 1741887000 | 25.5899 | -0.23 | -0.90 | 25.6883 | 25.9314 | 25.54 | 176987 |
| 1741800600 | 25.822 | 0.24 | 0.96 | 25.7102 | 26.05 | 25.49 | 408554 |
| 1741714200 | 25.577 | -0.59 | -2.27 | 25.9047 | 25.973 | 25.47 | 436994 |
| 1741627800 | 26.1714 | -0.13 | -0.48 | 26.5669 | 26.5769 | 26.0597 | 350011 |
| 1741368600 | 26.2966 | -0.56 | -2.10 | 26.6477 | 26.7283 | 26.26 | 270767 |
| 1741282200 | 26.8606 | 0.1 | 0.36 | 27.0104 | 27.0303 | 26.6 | 341863 |
| 1741195800 | 26.7649 | -0.62 | -2.27 | 27.3356 | 27.3499 | 26.75 | 406682 |
| 1741109400 | 27.3858 | -0.97 | -3.41 | 27.978 | 27.9999 | 27.32 | 1866644 |
| 1741023000 | 28.3537 | 0 | 0.01 | 28.7493 | 28.7637 | 28.3154 | 235249 |
| 1740763800 | 28.3507 | -0.37 | -1.28 | 28.3255 | 28.4563 | 28.1556 | 252407 |
| 1740677400 | 28.7188 | 0.08 | 0.27 | 28.6274 | 28.8317 | 28.4826 | 167700 |
| 1740591000 | 28.6419 | 0.36 | 1.27 | 28.5577 | 28.7365 | 28.5071 | 178245 |
| 1740504600 | 28.2827 | -0.52 | -1.82 | 28.633 | 28.6977 | 28.2145 | 339593 |
| 1740418200 | 28.8075 | -0.38 | -1.29 | 28.8599 | 28.9729 | 28.649 | 275852 |
| 1740159000 | 29.1838 | 0 | 0.01 | 29.2216 | 29.3555 | 29.116 | 277431 |
| 1740072600 | 29.182 | -0.34 | -1.15 | 29.4397 | 29.4897 | 29.142 | 159940 |
| 1739986200 | 29.5207 | 0.2 | 0.69 | 29.4235 | 29.5278 | 29.3601 | 179616 |
| 1739899800 | 29.3186 | -0.01 | -0.05 | 29.386 | 29.4675 | 29.2949 | 141378 |
| 1739813400 | 29.3325 | 0.14 | 0.48 | 29.2948 | 29.3487 | 29.2655 | 796364 |
| 1739554200 | 29.1922 | -0.07 | -0.24 | 29.3213 | 29.3309 | 29.17 | 154729 |
| 1739467800 | 29.2623 | 0.11 | 0.39 | 29.1322 | 29.29 | 29.0422 | 246024 |
| 1739381400 | 29.15 | -0.22 | -0.74 | 29.3192 | 29.45 | 29.09 | 298765 |
| 1739295000 | 29.3663 | -0.1 | -0.34 | 29.4048 | 29.4328 | 29.3089 | 189572 |
| 1739208600 | 29.4659 | 0.16 | 0.53 | 29.3737 | 29.507 | 29.335 | 209380 |
| 1738949400 | 29.3091 | -0.04 | -0.13 | 29.3296 | 29.4548 | 29.25 | 221928 |
| 1738863000 | 29.3476 | 0.34 | 1.17 | 29.3055 | 29.418 | 29.3 | 119809 |
| 1738776600 | 29.0075 | -0.16 | -0.53 | 28.9419 | 29.0205 | 28.855 | 206467 |
| 1738690200 | 29.1634 | -0.02 | -0.08 | 29.1036 | 29.1642 | 28.9574 | 202845 |
| 1738603800 | 29.1876 | -0.26 | -0.89 | 29.1231 | 29.2581 | 28.94 | 383434 |
| 1738344600 | 29.4483 | 0.39 | 1.33 | 29.3495 | 29.5452 | 29.3469 | 156325 |
| 1738258200 | 29.0632 | -0.02 | -0.08 | 29.1662 | 29.2499 | 28.9594 | 172575 |
| 1738171800 | 29.0859 | 0.07 | 0.25 | 29.2194 | 29.2799 | 29.0521 | 166053 |
| 1738085400 | 29.0133 | 0.44 | 1.55 | 28.9282 | 29.1148 | 28.7885 | 208120 |
| 1737999000 | 28.5716 | -0.6 | -2.04 | 28.7501 | 28.7732 | 28.2161 | 526977 |
| 1737739800 | 29.1666 | -0.18 | -0.61 | 29.2747 | 29.2993 | 29.1165 | 240437 |
| 1737653400 | 29.3456 | 0.33 | 1.12 | 29.2914 | 29.4097 | 29.2263 | 159839 |
| 1737567000 | 29.0202 | 0 | 0.00 | 29.0202 | 29.0202 | 29.0202 | 0 |
| 1737480600 | 29.0202 | -0 | -0.02 | 29.028 | 29.2083 | 28.9879 | 391098 |
| 1737394200 | 29.0249 | -0.2 | -0.67 | 29.1638 | 29.195 | 28.9341 | 276308 |
| 1737135000 | 29.22 | 0.29 | 1.02 | 28.9822 | 29.2986 | 28.9488 | 209716 |
| 1737048600 | 28.9259 | 0.06 | 0.19 | 29.0814 | 29.1 | 28.9051 | 184421 |
| 1736962200 | 28.8708 | 0.48 | 1.67 | 28.3977 | 28.9281 | 28.39 | 140303 |
| 1736875800 | 28.3956 | -0.04 | -0.14 | 28.6336 | 28.7 | 28.3427 | 118153 |
| 1736789400 | 28.4363 | -0.04 | -0.15 | 28.4527 | 28.5664 | 28.2857 | 439093 |
| 1736530200 | 28.48 | -0.28 | -0.98 | 28.733 | 28.7931 | 28.41 | 236830 |
| 1736443800 | 28.7624 | 0.04 | 0.13 | 28.7007 | 28.8399 | 28.6512 | 115535 |
| 1736357400 | 28.7253 | -0 | -0.00 | 28.7139 | 28.8139 | 28.604 | 150141 |
| 1736271000 | 28.7256 | -0.26 | -0.90 | 28.7258 | 28.9278 | 28.66 | 244000 |
| 1736184600 | 28.9876 | 0.16 | 0.57 | 28.8612 | 29.0293 | 28.7306 | 297460 |
| 1735925400 | 28.8229 | -0.02 | -0.07 | 28.6772 | 28.83 | 28.598 | 207616 |
| 1735839000 | 28.842 | 0.29 | 1.01 | 28.6149 | 28.8796 | 28.5772 | 239369 |
| 1735666200 | 28.5531 | 0.03 | 0.12 | 28.4255 | 28.5834 | 28.3899 | 83861 |
| 1735579800 | 28.5195 | -0.16 | -0.56 | 28.6211 | 28.6888 | 28.25 | 225550 |
| 1735320600 | 28.6793 | -0.18 | -0.61 | 28.9393 | 28.9793 | 28.5983 | 221718 |
| 1735061400 | 28.8562 | 0.28 | 0.96 | 28.8253 | 28.868 | 28.78 | 72471 |
| 1734975000 | 28.581 | -0.06 | -0.22 | 28.6705 | 28.6904 | 28.48 | 178665 |
| 1734715800 | 28.6444 | 0.11 | 0.38 | 28.2573 | 28.6444 | 27.9508 | 1602175 |
| 1734629400 | 28.5359 | -0.45 | -1.56 | 28.3936 | 28.6 | 28.309 | 316834 |
| 1734543000 | 28.9873 | 0.09 | 0.32 | 28.9291 | 29.0405 | 28.8451 | 133805 |
| 1734456600 | 28.894 | -0.07 | -0.24 | 28.9067 | 28.9739 | 28.79 | 146731 |
| 1734370200 | 28.9636 | 0.06 | 0.21 | 28.865 | 29.1 | 28.8245 | 173437 |
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
