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 | 36.404 | -0.61 | -1.64 | 36.404 | 36.404 | 36.404 | 0 |
| 1732210200 | 37.0115 | 0.57 | 1.56 | 37.0115 | 37.0115 | 37.0115 | 0 |
| 1732123800 | 36.4435 | 0.76 | 2.12 | 36.4435 | 36.4435 | 36.4435 | 0 |
| 1732037400 | 35.687 | -0.52 | -1.43 | 35.687 | 35.687 | 35.687 | 0 |
| 1731951000 | 36.204 | -0.9 | -2.42 | 36.173 | 37.105 | 35.141 | 3 |
| 1731691800 | 37.1 | -1.88 | -4.81 | 37.079 | 37.224 | 36.602 | 378 |
| 1731605400 | 38.975 | -0.42 | -1.07 | 38.975 | 38.975 | 38.975 | 0 |
| 1731519000 | 39.3965 | -0.08 | -0.20 | 38.954 | 40.204 | 38.0345 | 32 |
| 1731432600 | 39.4765 | 0.45 | 1.16 | 39.323 | 42.1515 | 38.5935 | 7 |
| 1731346200 | 39.0245 | -0.5 | -1.27 | 39.781 | 40.525 | 38.455 | 18 |
| 1731087000 | 39.5245 | -0.2 | -0.51 | 39.5245 | 39.5245 | 39.5245 | 3 |
| 1731000600 | 39.7275 | 2.77 | 7.49 | 39.7275 | 39.7275 | 39.7275 | 0 |
| 1730914200 | 36.9585 | 0.37 | 1.00 | 37.37 | 37.9375 | 34.6795 | 171 |
| 1730827800 | 36.5925 | 0.09 | 0.25 | 36.5925 | 36.5925 | 36.5925 | 0 |
| 1730741400 | 36.4995 | -0.6 | -1.63 | 35.806 | 36.6745 | 35.321 | 631 |
| 1730482200 | 37.1025 | 0.33 | 0.91 | 37.355 | 37.4685 | 36.0225 | 2 |
| 1730395800 | 36.7685 | -4.14 | -10.12 | 38.82 | 39.6035 | 36.493 | 1 |
| 1730309400 | 40.9065 | 1.36 | 3.44 | 41.772 | 42.231 | 40.1625 | 354 |
| 1730223000 | 39.546 | 1.31 | 3.44 | 39.546 | 39.546 | 39.546 | 0 |
| 1730136600 | 38.232 | 0.04 | 0.11 | 37.989 | 38.2725 | 37.7995 | 33 |
| 1729873800 | 38.1915 | 1.63 | 4.46 | 37.178 | 38.6895 | 36.487 | 84 |
| 1729787400 | 36.561 | -1.39 | -3.67 | 36.561 | 36.561 | 36.561 | 0 |
| 1729701000 | 37.9525 | -0.39 | -1.01 | 37.9525 | 37.9525 | 37.9525 | 0 |
| 1729614600 | 38.339 | 1.06 | 2.85 | 37.717 | 38.6305 | 37.4365 | 162 |
| 1729528200 | 37.2775 | -1.3 | -3.36 | 37.2775 | 37.2775 | 37.2775 | 0 |
| 1729269000 | 38.5725 | 0.1 | 0.26 | 38.5725 | 38.5725 | 38.5725 | 0 |
| 1729182600 | 38.473 | 0.49 | 1.29 | 38.473 | 38.473 | 38.473 | 0 |
| 1729096200 | 37.983 | -0.8 | -2.06 | 38.753 | 38.8955 | 37.8525 | 40 |
| 1729009800 | 38.7815 | -1.4 | -3.49 | 38.7815 | 38.7815 | 38.7815 | 0 |
| 1728923400 | 40.184 | 1.2 | 3.09 | 40.184 | 40.184 | 40.184 | 0 |
| 1728664200 | 38.981 | -0.23 | -0.59 | 39.165 | 39.431 | 38.7625 | 18 |
| 1728577800 | 39.212 | -0.2 | -0.52 | 39.212 | 39.212 | 39.212 | 0 |
| 1728491400 | 39.4155 | -0.1 | -0.25 | 39.4155 | 39.4155 | 39.4155 | 0 |
| 1728405000 | 39.515 | -0.7 | -1.74 | 39.788 | 39.9935 | 39.31 | 80 |
| 1728318600 | 40.2165 | 1.34 | 3.45 | 40.19 | 41.3035 | 40.073 | 300 |
| 1728059400 | 38.8755 | 0.95 | 2.51 | 38.8755 | 38.8755 | 38.8755 | 0 |
| 1727973000 | 37.925 | 0.7 | 1.88 | 37.925 | 37.925 | 37.925 | 0 |
| 1727886600 | 37.224 | 0.1 | 0.28 | 37.224 | 37.224 | 37.224 | 0 |
| 1727800200 | 37.12 | 0.2 | 0.54 | 37.605 | 38.3405 | 36.7475 | 86 |
| 1727713800 | 36.922 | 0.97 | 2.71 | 36.922 | 36.922 | 36.922 | 0 |
| 1727454600 | 35.949 | 0.1 | 0.28 | 35.974 | 36.429 | 35.748 | 86 |
| 1727368200 | 35.847 | -0.73 | -1.98 | 37.287 | 37.835 | 35.541 | 1 |
| 1727281800 | 36.5725 | 0.94 | 2.65 | 36.5725 | 36.5725 | 36.5725 | 0 |
| 1727195400 | 35.6285 | -0.49 | -1.36 | 35.043 | 35.7345 | 34.5305 | 87 |
| 1727109000 | 36.12 | 1.01 | 2.89 | 35.783 | 37.0845 | 35.36 | 83 |
| 1726849800 | 35.1065 | -0.13 | -0.37 | 35.1065 | 35.1065 | 35.1065 | 0 |
| 1726763400 | 35.236 | 2.64 | 8.11 | 34.153 | 35.431 | 33.7775 | 163 |
| 1726677000 | 32.5925 | 0.28 | 0.88 | 32.5925 | 32.5925 | 32.5925 | 0 |
| 1726590600 | 32.308999 | 1.42 | 4.58 | 32.308999 | 32.308999 | 32.308999 | 0 |
| 1726504200 | 30.8935 | -0.3 | -0.95 | 30.8935 | 30.8935 | 30.8935 | 0 |
| 1726245000 | 31.189 | 0.53 | 1.72 | 31.189 | 31.189 | 31.189 | 0 |
| 1726158600 | 30.663 | 2.16 | 7.58 | 30.281 | 31.041 | 29.9955 | 85 |
| 1726072200 | 28.503 | -0.48 | -1.67 | 29.117 | 29.629 | 28.0725 | 170 |
| 1725985800 | 28.9865 | 0.06 | 0.21 | 28.906 | 30.107 | 28.6425 | 340 |
| 1725899400 | 28.9255 | -0.21 | -0.73 | 29.051 | 29.785 | 28.437 | 225 |
| 1725640200 | 29.1385 | -1.06 | -3.51 | 29.95 | 31.2395 | 29.095 | 100 |
| 1725553800 | 30.1985 | 0.1 | 0.33 | 30.146 | 30.966 | 29.3515 | 200 |
| 1725467400 | 30.1 | -0.11 | -0.38 | 29.439 | 30.136 | 29.04 | 100 |
| 1725381000 | 30.2145 | -1.01 | -3.23 | 30.2145 | 30.2145 | 30.2145 | 0 |
| 1725294600 | 31.223 | 0.61 | 2.00 | 31.223 | 31.223 | 31.223 | 0 |
| 1725035400 | 30.6105 | -0.79 | -2.52 | 30.939 | 31.3385 | 30.4355 | 101 |
| 1724949000 | 31.403 | 1.3 | 4.31 | 30.378 | 31.6625 | 30.238 | 111 |
| 1724862600 | 30.1055 | -0.67 | -2.18 | 30.1055 | 30.1055 | 30.1055 | 0 |
| 1724776200 | 30.7755 | -1.32 | -4.12 | 30.782 | 31.08 | 30.0045 | 99 |
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
