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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 18.476 | -0.2 | -1.08 | 18.476 | 18.476 | 18.476 | 0 |
| 1734370200 | 18.677 | -0.01 | -0.07 | 18.677 | 18.677 | 18.677 | 2 |
| 1734111000 | 18.69 | -0.25 | -1.33 | 18.8 | 18.82 | 18.66 | 2220 |
| 1734024600 | 18.942 | -0.01 | -0.06 | 18.87 | 18.942 | 18.843 | 129665 |
| 1733938200 | 18.954 | 0.15 | 0.78 | 18.954 | 18.954 | 18.954 | 3 |
| 1733851800 | 18.808 | -0.04 | -0.22 | 18.676 | 18.85 | 18.676 | 117 |
| 1733765400 | 18.85 | -0.2 | -1.06 | 18.95 | 18.957 | 18.807 | 233 |
| 1733506200 | 19.052 | -0.1 | -0.54 | 18.988 | 19.21 | 18.762 | 3 |
| 1733419800 | 19.156 | 0.01 | 0.05 | 19.156 | 19.156 | 19.156 | 0 |
| 1733333400 | 19.146 | 0.01 | 0.05 | 19.146 | 19.146 | 19.146 | 0 |
| 1733247000 | 19.136 | 0.27 | 1.45 | 19.166 | 19.22 | 19.095 | 1016 |
| 1733160600 | 18.863 | 0.31 | 1.65 | 18.59 | 18.877 | 18.59 | 71 |
| 1732901400 | 18.557 | 0.1 | 0.53 | 18.557 | 18.557 | 18.557 | 2 |
| 1732815000 | 18.46 | 0.12 | 0.68 | 18.44 | 18.489 | 18.406 | 4506 |
| 1732728600 | 18.336 | 0.02 | 0.09 | 18.336 | 18.336 | 18.336 | 1 |
| 1732642200 | 18.319 | -0.19 | -1.03 | 18.319 | 18.319 | 18.319 | 17 |
| 1732555800 | 18.509 | 0.02 | 0.12 | 18.506 | 18.614 | 18.451 | 46 |
| 1732296600 | 18.487 | 0.05 | 0.27 | 18.487 | 18.487 | 18.487 | 6 |
| 1732210200 | 18.437 | 0.23 | 1.26 | 18.437 | 18.437 | 18.437 | 2 |
| 1732123800 | 18.207 | -0.22 | -1.20 | 18.3 | 18.3 | 18.207 | 10 |
| 1732037400 | 18.428 | -0.05 | -0.26 | 18.546 | 18.546 | 18.339 | 18 |
| 1731951000 | 18.476 | 0.16 | 0.85 | 18.42 | 18.484 | 18.377 | 24408 |
| 1731691800 | 18.32 | -0.25 | -1.34 | 18.32 | 18.32 | 18.32 | 5 |
| 1731605400 | 18.569 | 0.05 | 0.26 | 18.582 | 18.633 | 18.522 | 7082 |
| 1731519000 | 18.52 | -0.22 | -1.19 | 18.52 | 18.52 | 18.52 | 0 |
| 1731432600 | 18.743 | -0.43 | -2.22 | 18.978 | 18.978 | 18.743 | 16600 |
| 1731346200 | 19.168 | 0.13 | 0.67 | 19.268 | 19.268 | 19.086 | 121 |
| 1731087000 | 19.041 | -0.3 | -1.56 | 19.044 | 19.089 | 18.978 | 7916 |
| 1731000600 | 19.342 | 0.22 | 1.15 | 19.332 | 19.408 | 19.279 | 2315 |
| 1730914200 | 19.122 | -0.11 | -0.55 | 19.134 | 19.134 | 19.088 | 33 |
| 1730827800 | 19.227 | 0.21 | 1.10 | 19.034 | 19.262 | 19.005 | 5810 |
| 1730741400 | 19.017 | 0.04 | 0.22 | 19.102 | 19.124 | 19.017 | 366 |
| 1730482200 | 18.975 | 0.1 | 0.54 | 18.88 | 18.998 | 18.823 | 19 |
| 1730395800 | 18.873 | -0.37 | -1.93 | 18.998 | 19.061 | 18.818 | 2320 |
| 1730309400 | 19.244 | 0.16 | 0.84 | 19.26 | 19.273 | 19.216 | 2340 |
| 1730223000 | 19.084 | 0.14 | 0.75 | 19.084 | 19.084 | 19.084 | 3 |
| 1730136600 | 18.942 | 0.08 | 0.45 | 18.882 | 18.981 | 18.846 | 9911 |
| 1729873800 | 18.858 | 0.06 | 0.31 | 18.858 | 18.858 | 18.858 | 0 |
| 1729787400 | 18.799 | 0.18 | 0.97 | 18.882 | 18.905 | 18.779 | 16 |
| 1729701000 | 18.618 | -0.43 | -2.24 | 18.618 | 18.618 | 18.618 | 0 |
| 1729614600 | 19.045 | -0.24 | -1.22 | 19.034 | 19.405 | 19.027 | 3201 |
| 1729528200 | 19.281 | -0.23 | -1.16 | 19.534 | 19.534 | 19.281 | 72 |
| 1729269000 | 19.508 | -0.02 | -0.11 | 19.508 | 19.508 | 19.508 | 12 |
| 1729182600 | 19.529 | 0.02 | 0.10 | 19.529 | 19.529 | 19.529 | 0 |
| 1729096200 | 19.51 | -0.08 | -0.39 | 19.51 | 19.51 | 19.51 | 1 |
| 1729009800 | 19.587 | -0.25 | -1.25 | 19.756 | 19.784 | 19.587 | 1021 |
| 1728923400 | 19.834 | -0.03 | -0.15 | 19.834 | 19.834 | 19.834 | 10 |
| 1728664200 | 19.864 | 0.09 | 0.47 | 19.864 | 19.864 | 19.864 | 1 |
| 1728577800 | 19.772 | -0.1 | -0.51 | 19.772 | 19.772 | 19.772 | 0 |
| 1728491400 | 19.874 | -0.05 | -0.24 | 19.874 | 19.874 | 19.874 | 0 |
| 1728405000 | 19.922 | 0.08 | 0.41 | 19.922 | 19.922 | 19.922 | 7 |
| 1728318600 | 19.841 | -0.16 | -0.79 | 19.841 | 19.841 | 19.841 | 20 |
| 1728059400 | 19.9985 | 0.14 | 0.71 | 19.946 | 20.0985 | 19.876 | 2043 |
| 1727973000 | 19.858 | -0.08 | -0.41 | 19.858 | 19.858 | 19.858 | 4 |
| 1727886600 | 19.939 | -0.03 | -0.14 | 19.902 | 19.952 | 19.835 | 4446 |
| 1727800200 | 19.9675 | -0.05 | -0.22 | 20 | 20.0045 | 19.892 | 17 |
| 1727713800 | 20.0125 | -0.12 | -0.58 | 20.175 | 20.195 | 19.9855 | 5154 |
| 1727454600 | 20.13 | 0.02 | 0.12 | 20.095 | 20.245 | 19.8355 | 13461 |
| 1727368200 | 20.105 | 0.37 | 1.89 | 20.105 | 20.105 | 20.105 | 10 |
| 1727281800 | 19.733 | 0.2 | 1.01 | 19.733 | 19.733 | 19.733 | 3 |
| 1727195400 | 19.536 | -0.07 | -0.36 | 19.536 | 19.536 | 19.536 | 0 |
| 1727109000 | 19.606 | 0.16 | 0.81 | 19.74 | 19.74 | 19.499 | 257 |
| 1726849800 | 19.449 | -0.03 | -0.17 | 19.51 | 19.518 | 19.395 | 3115 |
| 1726763400 | 19.482 | 0.48 | 2.54 | 19.47 | 19.487 | 19.41 | 2300 |
| 1726677000 | 19 | -0.19 | -0.98 | 19 | 19 | 19 | 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
