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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 13.2925 | -0.2 | -1.50 | 13.2925 | 13.2925 | 13.2925 | 0 |
| 1732555800 | 13.495 | -0.94 | -6.50 | 13.495 | 13.495 | 13.495 | 0 |
| 1732296600 | 14.4325 | 1.27 | 9.67 | 14.4325 | 14.4325 | 14.4325 | 0 |
| 1732210200 | 13.16 | 0.59 | 4.71 | 12.605 | 13.2175 | 12.5 | 173 |
| 1732123800 | 12.5675 | 0.09 | 0.68 | 12.5675 | 12.5675 | 12.5675 | 0 |
| 1732037400 | 12.4825 | 0.51 | 4.22 | 12.405 | 12.6975 | 12.1225 | 36 |
| 1731951000 | 11.9775 | -0.13 | -1.03 | 11.9775 | 11.9775 | 11.9775 | 0 |
| 1731691800 | 12.1025 | 0.95 | 8.57 | 10.98 | 12.4325 | 9.5 | 1952 |
| 1731605400 | 11.1475 | 0.22 | 1.99 | 11.1475 | 11.1475 | 11.1475 | 0 |
| 1731519000 | 10.93 | 0.15 | 1.44 | 10.93 | 10.93 | 10.93 | 0 |
| 1731432600 | 10.775 | 1.02 | 10.46 | 10.775 | 10.775 | 10.775 | 1 |
| 1731346200 | 9.755 | -0.27 | -2.73 | 9.755 | 9.755 | 9.755 | 0 |
| 1731087000 | 10.02875 | 1.4 | 16.16 | 10.02875 | 10.02875 | 10.02875 | 0 |
| 1731000600 | 8.6337499 | -1.05 | -10.82 | 8.6337499 | 8.6337499 | 8.6337499 | 0 |
| 1730914200 | 9.68125 | 1 | 11.49 | 9.5875 | 10.07 | 9.33625 | 131 |
| 1730827800 | 8.68375 | -0.19 | -2.17 | 8.465 | 8.92125 | 8.28875 | 132 |
| 1730741400 | 8.87625 | -0.34 | -3.68 | 8.87625 | 8.87625 | 8.87625 | 0 |
| 1730482200 | 9.215 | -0.13 | -1.38 | 9.215 | 9.215 | 9.215 | 0 |
| 1730395800 | 9.34375 | 0.4 | 4.52 | 9.34375 | 9.34375 | 9.34375 | 0 |
| 1730309400 | 8.94 | 0.29 | 3.31 | 8.94 | 8.94 | 8.94 | 0 |
| 1730223000 | 8.65375 | 0.14 | 1.66 | 8.65375 | 8.65375 | 8.65375 | 0 |
| 1730136600 | 8.5125 | -0.78 | -8.42 | 8.86 | 9.0025 | 8.2274999 | 508 |
| 1729873800 | 9.295 | -0.59 | -5.94 | 9.295 | 9.295 | 9.295 | 0 |
| 1729787400 | 9.8825 | 0.68 | 7.40 | 9.0925 | 10.04625 | 9.0925 | 48 |
| 1729701000 | 9.20125 | 0.65 | 7.60 | 9.20125 | 9.20125 | 9.20125 | 0 |
| 1729614600 | 8.55125 | -0.11 | -1.27 | 8.55125 | 8.55125 | 8.55125 | 0 |
| 1729528200 | 8.66125 | 0.5 | 6.06 | 8.66125 | 8.66125 | 8.66125 | 51 |
| 1729269000 | 8.16625 | -0.62 | -7.02 | 8.16625 | 8.16625 | 8.16625 | 1 |
| 1729182600 | 8.7825 | 0.84 | 10.59 | 8.7825 | 8.7825 | 8.7825 | 0 |
| 1729096200 | 7.94125 | -0.17 | -2.14 | 8.175 | 8.4 | 7.8475 | 89 |
| 1729009800 | 8.115 | 1.16 | 16.59 | 8.115 | 8.115 | 8.115 | 16 |
| 1728923400 | 6.96 | 0.3 | 4.52 | 6.96 | 6.96 | 6.96 | 0 |
| 1728664200 | 6.65875 | -0.22 | -3.23 | 7.09 | 7.3375 | 6.65125 | 8 |
| 1728577800 | 6.88125 | -0.26 | -3.61 | 6.88125 | 6.88125 | 6.88125 | 5 |
| 1728491400 | 7.13875 | 0.29 | 4.25 | 7.5675 | 7.5675 | 7.09875 | 1425 |
| 1728405000 | 6.8475 | 0.79 | 13.09 | 6.8475 | 6.8475 | 6.8475 | 0 |
| 1728318600 | 6.055 | -0.15 | -2.34 | 6.055 | 6.055 | 6.055 | 0 |
| 1728059400 | 6.2 | -0.25 | -3.80 | 5.855 | 6.2775 | 5.60875 | 180 |
| 1727973000 | 6.445 | -0.05 | -0.83 | 6.775 | 6.98875 | 6.34375 | 83 |
| 1727886600 | 6.49875 | -0.82 | -11.14 | 5.735 | 6.58 | 5.37125 | 2634 |
| 1727800200 | 7.31375 | -0.08 | -1.07 | 7.92 | 8.045 | 7.29 | 88 |
| 1727713800 | 7.3925 | -0.06 | -0.77 | 6.63 | 7.40625 | 6.4625 | 117 |
| 1727454600 | 7.45 | -1.35 | -15.32 | 7.45 | 7.45 | 7.45 | 0 |
| 1727368200 | 8.7975 | -2.88 | -24.65 | 9.7675 | 9.7675 | 8.66125 | 169 |
| 1727281800 | 11.675 | 0.04 | 0.39 | 12.23 | 12.6925 | 11.595 | 2 |
| 1727195400 | 11.63 | -2.98 | -20.40 | 11.63 | 11.63 | 11.63 | 2 |
| 1727109000 | 14.61 | -1.08 | -6.87 | 14.74 | 14.74 | 14.1375 | 1200 |
| 1726849800 | 15.6875 | -0.45 | -2.76 | 15.59 | 16.05 | 15.4675 | 2328 |
| 1726763400 | 16.1325 | -2.05 | -11.29 | 16.1325 | 16.1325 | 16.1325 | 0 |
| 1726677000 | 18.185 | 0.62 | 3.52 | 18.185 | 18.185 | 18.185 | 0 |
| 1726590600 | 17.5675 | -0.92 | -4.95 | 17.5675 | 17.5675 | 17.5675 | 0 |
| 1726504200 | 18.4825 | 0.55 | 3.07 | 18.4825 | 18.4825 | 18.4825 | 0 |
| 1726245000 | 17.9325 | 0.23 | 1.27 | 17.9325 | 17.9325 | 17.9325 | 0 |
| 1726158600 | 17.7075 | -0.62 | -3.36 | 17.595 | 18.255 | 17.1125 | 2675 |
| 1726072200 | 18.3225 | -0.65 | -3.44 | 18.3225 | 18.3225 | 18.3225 | 0 |
| 1725985800 | 18.975 | -1.71 | -8.26 | 18.975 | 18.975 | 18.975 | 0 |
| 1725899400 | 20.6825 | 0.59 | 2.91 | 20.6825 | 20.6825 | 20.6825 | 0 |
| 1725640200 | 20.0975 | 0.29 | 1.44 | 20.0975 | 20.0975 | 20.0975 | 0 |
| 1725553800 | 19.8125 | 0.22 | 1.11 | 19.515 | 19.845 | 19.2175 | 265 |
| 1725467400 | 19.595 | 0.09 | 0.47 | 19.595 | 19.595 | 19.595 | 0 |
| 1725381000 | 19.5025 | 0.03 | 0.17 | 19.82 | 20.4725 | 19.1075 | 3549 |
| 1725294600 | 19.47 | 0.22 | 1.14 | 19.47 | 19.47 | 19.47 | 0 |
| 1725035400 | 19.25 | -1.21 | -5.89 | 19.25 | 19.25 | 19.25 | 0 |
| 1724949000 | 20.455 | -1.33 | -6.09 | 20.455 | 20.455 | 20.455 | 0 |
| 1724862600 | 21.7825 | 1.48 | 7.26 | 21.7825 | 21.7825 | 21.7825 | 0 |
| 1724776200 | 20.3075 | 2.43 | 13.58 | 20.3075 | 20.3075 | 20.3075 | 0 |
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
