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 |
|---|---|---|---|---|---|---|---|
| 1738863000 | 29.36 | 0.21 | 0.72 | 29.335 | 29.495 | 29.28 | 29862 |
| 1738776600 | 29.15 | 0.21 | 0.73 | 28.945 | 29.15 | 28.84 | 7085 |
| 1738690200 | 28.94 | -0.23 | -0.79 | 29.005 | 29.07 | 28.815 | 6572 |
| 1738603800 | 29.17 | -0.02 | -0.07 | 28.965 | 29.17 | 28.79 | 17871 |
| 1738344600 | 29.19 | 0.12 | 0.40 | 28.965 | 29.23 | 28.96 | 3845 |
| 1738258200 | 29.075 | 0.27 | 0.95 | 28.66 | 29.075 | 28.64 | 11341 |
| 1738171800 | 28.8 | -0.16 | -0.55 | 28.885 | 29.025 | 28.8 | 4235 |
| 1738085400 | 28.96 | 0.23 | 0.82 | 29.04 | 29.215 | 28.96 | 16170 |
| 1737999000 | 28.725 | -0.13 | -0.43 | 29.04 | 29.08 | 28.69 | 48852 |
| 1737739800 | 28.85 | 0.07 | 0.24 | 28.815 | 28.85 | 28.635 | 11614 |
| 1737653400 | 28.78 | -0.05 | -0.16 | 28.76 | 28.81 | 28.545 | 23246 |
| 1737567000 | 28.825 | -0.22 | -0.74 | 29.105 | 29.2 | 28.8 | 11486 |
| 1737480600 | 29.04 | 0.32 | 1.13 | 28.82 | 29.08 | 28.82 | 11267 |
| 1737394200 | 28.715 | -0.32 | -1.09 | 28.85 | 28.93 | 28.54 | 1350 |
| 1737135000 | 29.03 | 0.25 | 0.85 | 29.045 | 29.175 | 28.98 | 22892 |
| 1737048600 | 28.785 | 0.16 | 0.58 | 28.495 | 28.785 | 28.415 | 22513 |
| 1736962200 | 28.62 | 0.21 | 0.74 | 28.445 | 29 | 28.445 | 62507 |
| 1736875800 | 28.41 | 0.26 | 0.92 | 28.36 | 28.41 | 28.34 | 4188 |
| 1736789400 | 28.15 | -0.03 | -0.11 | 28 | 28.2 | 27.885 | 20335 |
| 1736530200 | 28.18 | -0.31 | -1.09 | 28.55 | 28.55 | 28.14 | 9760 |
| 1736443800 | 28.49 | 0.03 | 0.11 | 28.435 | 28.535 | 28.435 | 2036 |
| 1736357400 | 28.46 | 0.11 | 0.37 | 28.4 | 28.475 | 28.27 | 18043 |
| 1736271000 | 28.355 | -0.34 | -1.17 | 28.315 | 28.63 | 28.25 | 75161 |
| 1736184600 | 28.69 | -0.24 | -0.81 | 28.99 | 29 | 28.685 | 28998 |
| 1735925400 | 28.925 | -0.13 | -0.45 | 28.765 | 28.93 | 28.65 | 28627 |
| 1735839000 | 29.055 | 0.59 | 2.05 | 28.985 | 29.115 | 28.805 | 113499 |
| 1735666200 | 28.47 | 0.17 | 0.62 | 28.33 | 28.47 | 28.33 | 288 |
| 1735579800 | 28.295 | -0.28 | -0.96 | 28.425 | 28.48 | 28.235 | 2022 |
| 1735320600 | 28.57 | 0.04 | 0.12 | 28.995 | 28.995 | 28.53 | 15396 |
| 1735061400 | 28.535 | 0.16 | 0.55 | 28.515 | 28.565 | 28.485 | 494 |
| 1734975000 | 28.38 | -0.26 | -0.89 | 28.445 | 28.445 | 28.29 | 8032 |
| 1734715800 | 28.635 | 0.2 | 0.69 | 28.09 | 28.635 | 27.905 | 53597 |
| 1734629400 | 28.44 | -0.85 | -2.89 | 28.475 | 28.66 | 28.305 | 33535 |
| 1734543000 | 29.285 | -0.15 | -0.51 | 29.375 | 29.375 | 29.235 | 10417 |
| 1734456600 | 29.435 | -0.15 | -0.51 | 29.325 | 29.435 | 29.265 | 8367 |
| 1734370200 | 29.585 | 0.05 | 0.19 | 29.495 | 29.585 | 29.445 | 14012 |
| 1734111000 | 29.53 | -0.27 | -0.91 | 29.685 | 29.685 | 29.4 | 23654 |
| 1734024600 | 29.8 | 0.32 | 1.07 | 29.385 | 29.81 | 29.385 | 3280 |
| 1733938200 | 29.485 | -0.3 | -1.01 | 29.585 | 29.725 | 29.485 | 6709 |
| 1733851800 | 29.785 | 0.09 | 0.29 | 29.885 | 29.945 | 29.63 | 17867 |
| 1733765400 | 29.7 | 0.05 | 0.17 | 29.8 | 29.815 | 29.655 | 1771 |
| 1733506200 | 29.65 | 0.03 | 0.10 | 29.67 | 29.78 | 29.65 | 5351 |
| 1733419800 | 29.62 | -0.32 | -1.05 | 29.935 | 29.97 | 29.6 | 14340 |
| 1733333400 | 29.935 | -0.15 | -0.48 | 29.99 | 30.11 | 29.805 | 14682 |
| 1733247000 | 30.08 | -0.3 | -0.97 | 30.255 | 30.27 | 30.075 | 17911 |
| 1733160600 | 30.375 | -0.43 | -1.38 | 30.615 | 30.7 | 30.36 | 23816 |
| 1732901400 | 30.8 | 0.03 | 0.08 | 30.675 | 30.875 | 30.675 | 8271 |
| 1732815000 | 30.775 | -0.04 | -0.13 | 30.82 | 30.83 | 30.69 | 1790 |
| 1732728600 | 30.815 | 0.26 | 0.85 | 30.66 | 30.865 | 30.66 | 5505 |
| 1732642200 | 30.555 | -0.01 | -0.02 | 30.56 | 30.56 | 30.39 | 19174 |
| 1732555800 | 30.56 | 0.09 | 0.31 | 30.48 | 30.63 | 30.35 | 4780 |
| 1732296600 | 30.465 | 0.32 | 1.04 | 30.105 | 30.47 | 30.105 | 18241 |
| 1732210200 | 30.15 | 0.42 | 1.43 | 29.755 | 30.15 | 29.71 | 26524 |
| 1732123800 | 29.725 | 0.13 | 0.42 | 29.73 | 29.815 | 29.525 | 63486 |
| 1732037400 | 29.6 | 0.2 | 0.68 | 29.555 | 29.63 | 29.28 | 34253 |
| 1731951000 | 29.4 | -0.01 | -0.03 | 29.37 | 29.4 | 29.305 | 16469 |
| 1731691800 | 29.41 | -0.07 | -0.22 | 29.285 | 29.41 | 29.17 | 94270 |
| 1731605400 | 29.475 | -0.24 | -0.81 | 29.72 | 29.845 | 29.465 | 1903 |
| 1731519000 | 29.715 | 0 | 0.00 | 29.715 | 29.715 | 29.715 | 0 |
| 1731432600 | 29.715 | -0.41 | -1.34 | 29.815 | 29.86 | 29.7 | 3427 |
| 1731346200 | 30.12 | 0.52 | 1.74 | 29.77 | 30.12 | 29.77 | 7587 |
| 1731087000 | 29.605 | 0.64 | 2.19 | 29.14 | 29.66 | 29.13 | 4286 |
| 1731000600 | 28.97 | 0.33 | 1.15 | 28.885 | 28.97 | 28.74 | 170 |
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
