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 |
|---|---|---|---|---|---|---|---|
| 1742319000 | 20.052 | -0.01 | -0.06 | 20.18 | 20.192 | 19.797 | 13789 |
| 1742232600 | 20.0645 | 0.2 | 1.02 | 19.948 | 20.114 | 19.8085 | 6975 |
| 1741973400 | 19.8625 | 0.27 | 1.35 | 19.72 | 19.9265 | 19.673 | 1048 |
| 1741887000 | 19.597 | -0.22 | -1.12 | 19.745 | 19.819 | 19.237 | 60513 |
| 1741800600 | 19.8185 | 0.15 | 0.78 | 19.666 | 19.9755 | 19.268 | 1803 |
| 1741714200 | 19.665 | -0.28 | -1.41 | 19.912 | 19.9975 | 19.264 | 7119 |
| 1741627800 | 19.947 | -0.12 | -0.62 | 20.08 | 20.1685 | 19.8205 | 2469 |
| 1741368600 | 20.071 | -0.33 | -1.63 | 20.289 | 20.334 | 20.065 | 1078 |
| 1741282200 | 20.404 | 0.2 | 1.01 | 20.326 | 20.6105 | 20.145 | 575 |
| 1741195800 | 20.2 | 0.22 | 1.09 | 20.21 | 20.4665 | 20.1355 | 1747 |
| 1741109400 | 19.983 | -0.73 | -3.55 | 20.41 | 20.443 | 19.912 | 28956 |
| 1741023000 | 20.7175 | 0.25 | 1.22 | 20.736 | 20.887 | 20.543 | 1984 |
| 1740763800 | 20.468 | -0.22 | -1.05 | 20.461 | 20.544 | 20.29 | 165782 |
| 1740677400 | 20.6845 | -0.15 | -0.73 | 20.817 | 20.817 | 20.4825 | 24422 |
| 1740591000 | 20.837 | 0.26 | 1.27 | 20.766 | 20.8645 | 20.6575 | 623 |
| 1740504600 | 20.5765 | -0.2 | -0.98 | 20.68 | 20.825 | 20.556 | 1268 |
| 1740418200 | 20.781 | -0.19 | -0.92 | 20.781 | 20.781 | 20.781 | 0 |
| 1740159000 | 20.973 | -0.04 | -0.18 | 21.11 | 21.569 | 20.937 | 1041113 |
| 1740072600 | 21.0115 | -0.07 | -0.32 | 21.047 | 21.047 | 20.96 | 1190 |
| 1739986200 | 21.078 | -0.06 | -0.31 | 21.199 | 21.199 | 20.641 | 221 |
| 1739899800 | 21.1425 | 0 | 0.00 | 21.16 | 21.219 | 20.6615 | 658 |
| 1739813400 | 21.1425 | 0.05 | 0.24 | 21.097 | 21.199 | 21.097 | 30 |
| 1739554200 | 21.0915 | 0.12 | 0.55 | 21.058 | 21.159 | 20.929 | 4328 |
| 1739467800 | 20.9755 | 0.22 | 1.04 | 20.9755 | 20.9755 | 20.9755 | 10955 |
| 1739381400 | 20.7605 | -0.15 | -0.71 | 20.757 | 20.8395 | 20.51 | 7448 |
| 1739295000 | 20.91 | 0.03 | 0.15 | 20.85 | 20.9355 | 20.541 | 2018 |
| 1739208600 | 20.8785 | 0.06 | 0.31 | 20.94 | 20.9575 | 20.5295 | 370 |
| 1738949400 | 20.8135 | -0.18 | -0.85 | 20.98 | 21.0595 | 20.5385 | 21254 |
| 1738863000 | 20.992 | 0.18 | 0.88 | 20.932 | 21.049 | 20.8825 | 557 |
| 1738776600 | 20.809 | 0.02 | 0.12 | 20.735 | 20.8535 | 20.505 | 470 |
| 1738690200 | 20.7845 | 0.17 | 0.82 | 20.7 | 20.7845 | 20.4075 | 6489 |
| 1738603800 | 20.6155 | -0.36 | -1.72 | 20.406 | 20.648 | 20.2915 | 1501 |
| 1738344600 | 20.977 | 0.06 | 0.29 | 20.971 | 21.0435 | 20.882 | 3670 |
| 1738258200 | 20.917 | 0.1 | 0.47 | 20.917 | 20.917 | 20.917 | 0 |
| 1738171800 | 20.8185 | 0.08 | 0.38 | 20.8185 | 20.8185 | 20.8185 | 4 |
| 1738085400 | 20.7405 | 0.07 | 0.34 | 20.83 | 20.83 | 20.664 | 86 |
| 1737999000 | 20.67 | -0.28 | -1.36 | 20.78 | 20.786 | 20.354 | 1571 |
| 1737739800 | 20.954 | 0.1 | 0.46 | 20.966 | 20.996 | 20.8785 | 12058 |
| 1737653400 | 20.8575 | 0.03 | 0.15 | 20.823 | 21.0195 | 20.647 | 7091 |
| 1737567000 | 20.8265 | 0.1 | 0.49 | 20.85 | 20.8855 | 20.4215 | 253 |
| 1737480600 | 20.7245 | 0.07 | 0.34 | 20.628 | 20.7245 | 20.33 | 373 |
| 1737394200 | 20.6535 | 0.1 | 0.50 | 20.547 | 20.725 | 20.1065 | 515 |
| 1737135000 | 20.55 | 0.15 | 0.74 | 20.55 | 20.55 | 20.55 | 0 |
| 1737048600 | 20.4 | 0.09 | 0.43 | 20.4 | 20.4 | 20.4 | 0 |
| 1736962200 | 20.312 | 0.36 | 1.81 | 20.058 | 20.407 | 19.8505 | 21 |
| 1736875800 | 19.951 | 0.15 | 0.74 | 20.018 | 20.1425 | 19.7265 | 627 |
| 1736789400 | 19.804 | -0.07 | -0.34 | 19.8 | 19.986 | 19.651 | 875 |
| 1736530200 | 19.871 | -0.45 | -2.21 | 20.151 | 20.153 | 19.8105 | 2299 |
| 1736443800 | 20.32 | 0.21 | 1.03 | 20.158 | 20.32 | 20.126 | 150 |
| 1736357400 | 20.112 | -0.19 | -0.94 | 20.221 | 20.237 | 20.04 | 598 |
| 1736271000 | 20.302 | -0.15 | -0.75 | 20.46 | 20.479 | 20.1255 | 3858 |
| 1736184600 | 20.456 | 0.35 | 1.76 | 20.267 | 20.4725 | 20.229 | 6584 |
| 1735925400 | 20.103 | 0.01 | 0.07 | 20.1 | 20.1425 | 20.0005 | 50 |
| 1735839000 | 20.089 | 0.04 | 0.21 | 20.19 | 20.254 | 19.5195 | 104 |
| 1735666200 | 20.046 | 0 | 0.00 | 20.046 | 20.046 | 20.046 | 0 |
| 1735579800 | 20.046 | -0.19 | -0.93 | 20.156 | 20.156 | 19.5205 | 1447 |
| 1735320600 | 20.235 | 0.17 | 0.85 | 20.37 | 20.3965 | 20.168 | 724 |
| 1735061400 | 20.064 | 0 | 0.00 | 20.064 | 20.064 | 20.064 | 0 |
| 1734975000 | 20.064 | -0.09 | -0.43 | 20.17 | 20.1965 | 19.992 | 11198 |
| 1734715800 | 20.151 | 0.07 | 0.36 | 20.03 | 20.161 | 19.6955 | 2675 |
| 1734629400 | 20.078 | -0.51 | -2.48 | 20.041 | 20.2085 | 19.991 | 7887 |
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
