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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 14.2675 | 0.02 | 0.14 | 14.2675 | 14.2675 | 14.2675 | 0 |
| 1739467800 | 14.2475 | 0.22 | 1.57 | 14.08 | 14.2525 | 14.05 | 12010 |
| 1739381400 | 14.0275 | 0.1 | 0.68 | 13.97 | 14.07 | 13.945 | 2604 |
| 1739295000 | 13.9325 | -0.04 | -0.27 | 13.865 | 13.9425 | 13.8525 | 5635 |
| 1739208600 | 13.97 | 0.1 | 0.74 | 13.94 | 14 | 13.9175 | 12142 |
| 1738949400 | 13.8675 | -0.1 | -0.72 | 13.99 | 14.22 | 13.745 | 58990 |
| 1738863000 | 13.9675 | -0.17 | -1.22 | 13.925 | 13.9775 | 13.9 | 15026 |
| 1738776600 | 14.14 | 0 | 0.00 | 14.055 | 14.14 | 14.035 | 15824 |
| 1738690200 | 14.14 | 0.15 | 1.04 | 14.14 | 14.14 | 14.14 | 0 |
| 1738603800 | 13.995 | -0.22 | -1.51 | 13.85 | 14.0475 | 13.7825 | 24087 |
| 1738344600 | 14.21 | -0.03 | -0.23 | 14.205 | 14.21 | 14.18 | 2575 |
| 1738258200 | 14.2425 | 0.16 | 1.12 | 14.185 | 14.25 | 14.135 | 9832 |
| 1738171800 | 14.085 | 0.07 | 0.46 | 14.105 | 14.115 | 14.03 | 3116 |
| 1738085400 | 14.02 | -0.04 | -0.28 | 14.065 | 14.0825 | 13.9875 | 6914 |
| 1737999000 | 14.06 | -0.09 | -0.64 | 14.02 | 14.1025 | 13.9775 | 195 |
| 1737739800 | 14.15 | 0.15 | 1.07 | 14.115 | 14.16 | 14.0725 | 14000 |
| 1737653400 | 14 | -0.05 | -0.32 | 13.955 | 14.0125 | 13.9425 | 23032 |
| 1737567000 | 14.045 | -0.03 | -0.18 | 14.115 | 14.145 | 14.0175 | 48625 |
| 1737480600 | 14.07 | -0.01 | -0.05 | 14.005 | 14.07 | 13.9175 | 3505 |
| 1737394200 | 14.0775 | 0.17 | 1.24 | 13.91 | 14.1375 | 13.8525 | 25234 |
| 1737135000 | 13.905 | 0.06 | 0.47 | 13.83 | 13.945 | 13.78 | 8219 |
| 1737048600 | 13.84 | 0.04 | 0.29 | 13.83 | 13.915 | 13.725 | 7613 |
| 1736962200 | 13.8 | 0.2 | 1.45 | 13.8 | 13.8 | 13.8 | 0 |
| 1736875800 | 13.6025 | 0.1 | 0.78 | 13.645 | 13.6575 | 13.5475 | 1474 |
| 1736789400 | 13.4975 | -0.06 | -0.42 | 13.515 | 13.525 | 13.4425 | 15093 |
| 1736530200 | 13.555 | -0.3 | -2.13 | 13.745 | 13.8475 | 13.5425 | 2855 |
| 1736443800 | 13.85 | 0.02 | 0.16 | 13.86 | 13.9075 | 13.83 | 5564 |
| 1736357400 | 13.8275 | -0.05 | -0.38 | 13.92 | 13.9375 | 13.765 | 5408 |
| 1736271000 | 13.88 | -0.07 | -0.50 | 13.955 | 14.01 | 13.8475 | 2463 |
| 1736184600 | 13.95 | 0.17 | 1.23 | 13.865 | 14.0725 | 13.83 | 56115 |
| 1735925400 | 13.78 | 0.04 | 0.31 | 13.78 | 13.825 | 13.725 | 2858 |
| 1735839000 | 13.7375 | 0.01 | 0.04 | 13.77 | 13.7825 | 13.705 | 1448 |
| 1735666200 | 13.7325 | 0 | 0.00 | 13.7325 | 13.7325 | 13.7325 | 0 |
| 1735579800 | 13.7325 | -0.08 | -0.60 | 13.825 | 13.865 | 13.6825 | 726 |
| 1735320600 | 13.815 | -0.03 | -0.22 | 13.83 | 13.86 | 13.745 | 41563 |
| 1735061400 | 13.845 | 0.13 | 0.95 | 13.845 | 13.845 | 13.845 | 1531 |
| 1734975000 | 13.715 | 0.01 | 0.07 | 13.715 | 13.715 | 13.715 | 0 |
| 1734715800 | 13.705 | 0 | 0.02 | 13.56 | 13.7175 | 13.4725 | 15548 |
| 1734629400 | 13.7025 | -0.33 | -2.35 | 13.73 | 13.765 | 13.64 | 18745 |
| 1734543000 | 14.0325 | -0.08 | -0.53 | 14.075 | 14.1225 | 14.0225 | 9229 |
| 1734456600 | 14.1075 | 0.02 | 0.16 | 14.1 | 14.13 | 14.065 | 7853 |
| 1734370200 | 14.085 | -0 | -0.02 | 14.085 | 14.085 | 14.085 | 0 |
| 1734111000 | 14.0875 | -0.12 | -0.83 | 14.185 | 14.2225 | 14.075 | 8407 |
| 1734024600 | 14.205 | -0.1 | -0.70 | 14.235 | 14.2575 | 14.175 | 9476 |
| 1733938200 | 14.305 | -0.03 | -0.23 | 14.305 | 14.31 | 14.2975 | 6966 |
| 1733851800 | 14.3375 | -0.3 | -2.07 | 14.35 | 14.38 | 14.3325 | 65913 |
| 1733765400 | 14.64 | 0.3 | 2.07 | 14.5 | 14.68 | 14.4675 | 41009 |
| 1733506200 | 14.3425 | -0.13 | -0.90 | 14.395 | 14.48 | 14.335 | 101713 |
| 1733419800 | 14.4725 | -0.01 | -0.03 | 14.47 | 14.5025 | 14.4325 | 1412 |
| 1733333400 | 14.4775 | -0.08 | -0.57 | 14.4775 | 14.4775 | 14.4775 | 0 |
| 1733247000 | 14.56 | 0.08 | 0.52 | 14.585 | 14.615 | 14.505 | 8081 |
| 1733160600 | 14.485 | -0.08 | -0.53 | 14.485 | 14.485 | 14.485 | 0 |
| 1732901400 | 14.5625 | 0.09 | 0.64 | 14.535 | 14.5725 | 14.5125 | 8419 |
| 1732815000 | 14.47 | -0.02 | -0.10 | 14.47 | 14.47 | 14.47 | 0 |
| 1732728600 | 14.485 | 0.18 | 1.29 | 14.445 | 14.495 | 14.385 | 152 |
| 1732642200 | 14.3 | -0.15 | -1.00 | 14.355 | 14.43 | 14.2725 | 7768 |
| 1732555800 | 14.445 | 0.03 | 0.23 | 14.465 | 14.5225 | 14.4325 | 785 |
| 1732296600 | 14.4125 | -0.05 | -0.35 | 14.465 | 14.465 | 14.335 | 21064 |
| 1732210200 | 14.4625 | 0.16 | 1.08 | 14.335 | 14.4775 | 14.3325 | 15910 |
| 1732123800 | 14.3075 | -0.11 | -0.78 | 14.44 | 14.4675 | 14.3075 | 18542 |
| 1732037400 | 14.42 | 0.11 | 0.73 | 14.28 | 14.425 | 14.2725 | 16880 |
| 1731951000 | 14.315 | 0.13 | 0.88 | 14.22 | 14.3375 | 14.18 | 4925 |
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
