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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 22.05 | 0.4 | 1.85 | 21.8 | 22.07 | 21.755 | 2787 |
| 1732210200 | 21.65 | 0.31 | 1.48 | 21.37 | 21.65 | 21.31 | 8189 |
| 1732123800 | 21.335 | 0.09 | 0.42 | 21.41 | 21.45 | 21.27 | 3706 |
| 1732037400 | 21.245 | 0.11 | 0.52 | 21.39 | 21.39 | 21.205 | 2260 |
| 1731951000 | 21.135 | 0.03 | 0.12 | 21.15 | 21.18 | 21.04 | 2461 |
| 1731691800 | 21.11 | -0.34 | -1.56 | 21.33 | 21.33 | 21.11 | 1742 |
| 1731605400 | 21.445 | -0.21 | -0.95 | 21.65 | 21.69 | 21.445 | 2730 |
| 1731519000 | 21.65 | 0.08 | 0.37 | 21.545 | 21.655 | 21.515 | 4037 |
| 1731432600 | 21.57 | -0.38 | -1.71 | 21.76 | 21.85 | 21.57 | 5508 |
| 1731346200 | 21.945 | 0.33 | 1.53 | 21.8 | 21.945 | 21.79 | 2057 |
| 1731087000 | 21.615 | -0.03 | -0.12 | 21.7 | 21.71 | 21.555 | 2311 |
| 1731000600 | 21.64 | 0.22 | 1.03 | 21.53 | 21.72 | 21.53 | 710 |
| 1730914200 | 21.42 | 0.81 | 3.93 | 21.34 | 21.54 | 21.34 | 12746 |
| 1730827800 | 20.61 | -0.07 | -0.34 | 20.635 | 20.695 | 20.61 | 3762 |
| 1730741400 | 20.68 | 0 | 0.00 | 20.635 | 20.68 | 20.54 | 2042 |
| 1730482200 | 20.68 | 0.27 | 1.32 | 20.45 | 20.69 | 20.44 | 1607 |
| 1730395800 | 20.41 | -0.4 | -1.92 | 20.68 | 20.72 | 20.36 | 4493 |
| 1730309400 | 20.81 | -0.09 | -0.43 | 20.845 | 20.95 | 20.76 | 5449 |
| 1730223000 | 20.9 | 0.15 | 0.70 | 20.805 | 20.9 | 20.77 | 4192 |
| 1730136600 | 20.755 | 0.2 | 0.95 | 20.695 | 20.755 | 20.61 | 1363 |
| 1729873800 | 20.56 | 0.04 | 0.22 | 20.51 | 20.625 | 20.495 | 5741 |
| 1729787400 | 20.515 | 0.07 | 0.32 | 20.52 | 20.575 | 20.49 | 6981 |
| 1729701000 | 20.45 | -0.12 | -0.56 | 20.565 | 20.59 | 20.45 | 21221 |
| 1729614600 | 20.565 | -0.31 | -1.46 | 20.58 | 20.585 | 20.46 | 2636 |
| 1729528200 | 20.87 | 0 | 0.00 | 20.87 | 20.87 | 20.87 | 0 |
| 1729269000 | 20.87 | 0.07 | 0.34 | 20.77 | 20.87 | 20.77 | 2350 |
| 1729182600 | 20.8 | 0.1 | 0.48 | 20.735 | 20.935 | 20.71 | 7182 |
| 1729096200 | 20.7 | -0.17 | -0.79 | 20.775 | 20.775 | 20.68 | 417 |
| 1729009800 | 20.865 | -0.14 | -0.64 | 21.105 | 21.105 | 20.865 | 4468 |
| 1728923400 | 21 | 0.09 | 0.43 | 20.905 | 21 | 20.905 | 3792 |
| 1728664200 | 20.91 | 0.18 | 0.87 | 20.645 | 20.91 | 20.64 | 138 |
| 1728577800 | 20.73 | 0.06 | 0.29 | 20.695 | 20.73 | 20.57 | 183 |
| 1728491400 | 20.67 | 0.07 | 0.34 | 20.52 | 20.67 | 20.505 | 2175 |
| 1728405000 | 20.6 | -0.04 | -0.19 | 20.505 | 20.6 | 20.44 | 112 |
| 1728318600 | 20.64 | -0.06 | -0.27 | 20.76 | 20.77 | 20.64 | 3181 |
| 1728059400 | 20.695 | 0.3 | 1.47 | 20.435 | 20.695 | 20.435 | 1204 |
| 1727973000 | 20.395 | -0.13 | -0.63 | 20.48 | 20.48 | 20.335 | 59 |
| 1727886600 | 20.525 | 0.17 | 0.86 | 20.315 | 20.545 | 20.24 | 241 |
| 1727800200 | 20.35 | -0.21 | -1.00 | 20.63 | 20.63 | 20.35 | 564 |
| 1727713800 | 20.555 | -0.21 | -0.99 | 20.64 | 20.64 | 20.43 | 3907 |
| 1727454600 | 20.76 | 0.33 | 1.59 | 20.625 | 20.76 | 20.58 | 10757 |
| 1727368200 | 20.435 | 0.44 | 2.19 | 20.16 | 20.44 | 20.16 | 1097 |
| 1727281800 | 19.998 | 0.1 | 0.51 | 19.894 | 20.04 | 19.894 | 5552 |
| 1727195400 | 19.896 | 0.02 | 0.12 | 19.91 | 19.924 | 19.822 | 2827 |
| 1727109000 | 19.872 | -0.03 | -0.14 | 19.938 | 19.938 | 19.872 | 1634 |
| 1726849800 | 19.9 | -0.02 | -0.12 | 19.898 | 19.902 | 19.898 | 358 |
| 1726763400 | 19.924 | 0.39 | 1.98 | 19.734 | 20.01 | 19.734 | 21186 |
| 1726677000 | 19.538 | -0.14 | -0.72 | 19.622 | 19.622 | 19.536 | 3752 |
| 1726590600 | 19.68 | 0.28 | 1.44 | 19.474 | 19.72 | 19.474 | 1867 |
| 1726504200 | 19.4 | -0.04 | -0.21 | 19.516 | 19.526 | 19.4 | 1514 |
| 1726245000 | 19.44 | 0.11 | 0.58 | 19.382 | 19.442 | 19.382 | 586 |
| 1726158600 | 19.328 | 0.49 | 2.60 | 19.328 | 19.362 | 19.328 | 730 |
| 1726072200 | 18.838 | -0.13 | -0.71 | 18.958 | 19 | 18.814 | 1615 |
| 1725985800 | 18.972 | -0.01 | -0.06 | 18.928 | 19 | 18.928 | 1438 |
| 1725899400 | 18.984 | -0.06 | -0.30 | 18.886 | 18.984 | 18.886 | 659 |
| 1725640200 | 19.042 | -0.03 | -0.14 | 19.008 | 19.042 | 18.828 | 484 |
| 1725553800 | 19.068 | -0.28 | -1.44 | 19.138 | 19.18 | 19.068 | 3655 |
| 1725467400 | 19.346 | -0.26 | -1.34 | 19.184 | 19.346 | 19.184 | 729 |
| 1725381000 | 19.608 | -0.39 | -1.96 | 19.962 | 19.97 | 19.608 | 14151 |
| 1725294600 | 20 | -0.07 | -0.32 | 19.948 | 20 | 19.904 | 1298 |
| 1725035400 | 20.065 | 0.07 | 0.33 | 20.025 | 20.065 | 19.97 | 2072 |
| 1724949000 | 20 | 0.21 | 1.06 | 19.786 | 20 | 19.786 | 5523 |
| 1724862600 | 19.79 | -0.03 | -0.13 | 19.82 | 19.9 | 19.79 | 1670 |
| 1724776200 | 19.816 | 0.01 | 0.06 | 19.796 | 19.846 | 19.686 | 9138 |
| 1724689800 | 19.804 | -0.12 | -0.61 | 19.832 | 19.894 | 19.78 | 8155 |
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
