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 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 23.9425 | 0.13 | 0.54 | 23.905 | 23.9425 | 23.62 | 1878 |
| 1740072600 | 23.815 | 0.02 | 0.06 | 24.065 | 24.065 | 23.66 | 268 |
| 1739986200 | 23.8 | 0.54 | 2.31 | 23.725 | 23.895 | 23.725 | 276 |
| 1739899800 | 23.2625 | -0.61 | -2.57 | 23.585 | 23.585 | 23.2625 | 134 |
| 1739813400 | 23.875 | 0.01 | 0.03 | 24.51 | 24.51 | 23.875 | 122 |
| 1739554200 | 23.8675 | 0.76 | 3.28 | 23.6 | 23.8675 | 23.6 | 9328 |
| 1739467800 | 23.11 | 0.04 | 0.18 | 23.69 | 23.69 | 23.11 | 524 |
| 1739381400 | 23.0675 | -0.51 | -2.14 | 23.075 | 23.12 | 23.0675 | 268 |
| 1739295000 | 23.5725 | -0.13 | -0.53 | 24.3 | 24.3 | 23.5725 | 1512 |
| 1739208600 | 23.6975 | -0.46 | -1.91 | 23.55 | 23.6975 | 23.515 | 184 |
| 1738949400 | 24.16 | 0.14 | 0.58 | 24.105 | 24.63 | 24.105 | 596 |
| 1738863000 | 24.02 | -0.25 | -1.03 | 23.915 | 24.02 | 23.915 | 122 |
| 1738776600 | 24.27 | -0.42 | -1.70 | 24.35 | 24.505 | 24.27 | 244 |
| 1738690200 | 24.69 | 0.68 | 2.81 | 24.95 | 25.1 | 24.255 | 4214 |
| 1738603800 | 24.015 | -6.18 | -20.45 | 23.26 | 24.215 | 22.86 | 7303 |
| 1738344600 | 30.19 | 1.25 | 4.32 | 29.95 | 30.19 | 29.94 | 268 |
| 1738258200 | 28.94 | 1.51 | 5.50 | 28.94 | 28.94 | 28.94 | 1 |
| 1738171800 | 27.43 | -0.62 | -2.19 | 27.66 | 27.66 | 27.43 | 134 |
| 1738085400 | 28.045 | 0.49 | 1.76 | 28.045 | 28.045 | 28.045 | 48 |
| 1737999000 | 27.56 | -2.41 | -8.03 | 27.56 | 27.56 | 27.56 | 29 |
| 1737739800 | 29.965 | 0.65 | 2.22 | 29.98 | 29.98 | 29.965 | 3 |
| 1737653400 | 29.315 | -0.07 | -0.24 | 28.83 | 29.315 | 28.83 | 158 |
| 1737567000 | 29.385 | -0.31 | -1.03 | 29.385 | 29.385 | 29.385 | 0 |
| 1737480600 | 29.69 | -0.34 | -1.12 | 29.57 | 29.93 | 29.57 | 3795 |
| 1737394200 | 30.025 | -1.14 | -3.66 | 30.5 | 30.5 | 30.025 | 135 |
| 1737135000 | 31.165 | 0.94 | 3.11 | 31.165 | 31.165 | 31.165 | 0 |
| 1737048600 | 30.225 | -0.07 | -0.23 | 30.59 | 30.59 | 29.79 | 70 |
| 1736962200 | 30.295 | 1.42 | 4.92 | 30.08 | 30.295 | 30.05 | 274 |
| 1736875800 | 28.875 | 1.45 | 5.27 | 28.875 | 28.875 | 28.875 | 30 |
| 1736789400 | 27.43 | -1.91 | -6.49 | 29 | 29 | 26.83 | 5309 |
| 1736530200 | 29.335 | -0.26 | -0.88 | 29.335 | 29.335 | 29.335 | 1 |
| 1736443800 | 29.595 | -0.19 | -0.64 | 29.595 | 29.595 | 29.595 | 9 |
| 1736357400 | 29.785 | -0.94 | -3.06 | 29.69 | 29.785 | 29.69 | 169 |
| 1736271000 | 30.725 | -2.18 | -6.64 | 31.24 | 31.24 | 30.725 | 2189 |
| 1736184600 | 32.909999 | 1.07 | 3.36 | 32.119999 | 32.909999 | 32.119999 | 123 |
| 1735925400 | 31.84 | 0.82 | 2.64 | 30.7 | 31.84 | 30.7 | 139 |
| 1735839000 | 31.02 | 1.67 | 5.67 | 30.16 | 31.02 | 30.16 | 50 |
| 1735666200 | 29.355 | 0 | 0.00 | 29.355 | 29.355 | 29.355 | 0 |
| 1735579800 | 29.355 | 0.25 | 0.84 | 29.355 | 29.355 | 29.355 | 4 |
| 1735320600 | 29.11 | -0.01 | -0.02 | 29.11 | 29.11 | 29.11 | 14 |
| 1735061400 | 29.115 | 0 | 0.00 | 29.115 | 29.115 | 29.115 | 0 |
| 1734975000 | 29.115 | -0.63 | -2.10 | 29.115 | 29.115 | 29.115 | 7 |
| 1734715800 | 29.74 | -1.97 | -6.20 | 29.74 | 29.74 | 29.74 | 257 |
| 1734629400 | 31.705 | -1.88 | -5.58 | 31.705 | 31.705 | 31.705 | 17 |
| 1734543000 | 33.58 | -0.66 | -1.91 | 33.58 | 33.58 | 33.58 | 26 |
| 1734456600 | 34.235 | -0.14 | -0.39 | 34.235 | 34.235 | 34.235 | 15 |
| 1734370200 | 34.37 | 0.29 | 0.87 | 34.37 | 34.37 | 34.37 | 2 |
| 1734111000 | 34.075 | -0.27 | -0.79 | 34.25 | 34.25 | 34.075 | 134 |
| 1734024600 | 34.345 | 1.4 | 4.25 | 33.88 | 34.64 | 33.88 | 516 |
| 1733938200 | 32.945 | 1.98 | 6.38 | 32.119999 | 32.945 | 32.119999 | 142 |
| 1733851800 | 30.97 | -2.18 | -6.56 | 32.22 | 32.34 | 30.97 | 9430 |
| 1733765400 | 33.145 | -1.61 | -4.63 | 33.81 | 33.89 | 33.119999 | 726 |
| 1733506200 | 34.755 | 1.02 | 3.01 | 33.72 | 34.95 | 33.21 | 1207 |
| 1733419800 | 33.74 | 0.8 | 2.41 | 33.49 | 33.74 | 33.49 | 814 |
| 1733333400 | 32.945 | 1.67 | 5.34 | 32.25 | 32.945 | 32.25 | 289 |
| 1733247000 | 31.275 | -0.53 | -1.65 | 31.06 | 31.275 | 31.06 | 414 |
| 1733160600 | 31.8 | 0.5 | 1.61 | 31.8 | 31.8 | 31.8 | 14 |
| 1732901400 | 31.295 | 0.47 | 1.51 | 31.295 | 31.295 | 31.295 | 43 |
| 1732815000 | 30.83 | -0.21 | -0.68 | 30.83 | 30.83 | 30.83 | 2 |
| 1732728600 | 31.04 | 1.76 | 5.99 | 31.05 | 31.07 | 31.04 | 931 |
| 1732642200 | 29.285 | -1.54 | -4.98 | 29.285 | 29.285 | 29.285 | 0 |
| 1732555800 | 30.82 | 1.63 | 5.57 | 30.99 | 30.99 | 30.82 | 155 |
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
