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 |
|---|---|---|---|---|---|---|---|
| 1741887000 | 28.5425 | -0.35 | -1.20 | 28.75 | 28.8125 | 28.515 | 21 |
| 1741800600 | 28.89 | 0.26 | 0.90 | 28.89 | 28.89 | 28.89 | 274 |
| 1741714200 | 28.6325 | -0.37 | -1.28 | 28.98 | 29.0275 | 28.55 | 688 |
| 1741627800 | 29.0025 | -0.26 | -0.89 | 29.435 | 29.5475 | 28.9475 | 719 |
| 1741368600 | 29.2625 | -0.53 | -1.79 | 29.555 | 30.0075 | 29.2475 | 15361 |
| 1741282200 | 29.795 | 0.16 | 0.54 | 29.795 | 29.795 | 29.795 | 3417 |
| 1741195800 | 29.635 | 0.39 | 1.32 | 29.625 | 29.7625 | 29.5775 | 26140 |
| 1741109400 | 29.2475 | -0.93 | -3.08 | 29.2475 | 29.2475 | 29.2475 | 0 |
| 1741023000 | 30.1775 | 0.36 | 1.22 | 30.1775 | 30.1775 | 30.1775 | 356 |
| 1740763800 | 29.8125 | -0.39 | -1.27 | 29.8125 | 29.8125 | 29.8125 | 712 |
| 1740677400 | 30.1975 | -0.32 | -1.03 | 30.1975 | 30.1975 | 30.1975 | 1081 |
| 1740591000 | 30.5125 | 0.45 | 1.48 | 30.535 | 30.5475 | 30.5025 | 199 |
| 1740504600 | 30.0675 | -0.34 | -1.12 | 30.11 | 30.1825 | 30.065 | 23 |
| 1740418200 | 30.4075 | -0.38 | -1.23 | 30.635 | 30.635 | 30.2175 | 3208 |
| 1740159000 | 30.785 | -0.02 | -0.06 | 30.785 | 30.785 | 30.785 | 0 |
| 1740072600 | 30.8025 | -0.03 | -0.10 | 30.8025 | 30.8025 | 30.8025 | 1408 |
| 1739986200 | 30.8325 | 0.05 | 0.17 | 30.9 | 30.9 | 30.775 | 2533 |
| 1739899800 | 30.78 | -0.14 | -0.44 | 30.78 | 30.78 | 30.78 | 1249 |
| 1739813400 | 30.915 | 0.07 | 0.23 | 30.955 | 30.955 | 30.8575 | 1059 |
| 1739554200 | 30.845 | 0.13 | 0.42 | 30.835 | 30.8925 | 30.815 | 132 |
| 1739467800 | 30.715 | 0.39 | 1.29 | 30.61 | 30.75 | 30.58 | 2743 |
| 1739381400 | 30.3225 | -0.23 | -0.75 | 30.325 | 30.445 | 30.26 | 2505 |
| 1739295000 | 30.5525 | -0.01 | -0.03 | 30.5525 | 30.5525 | 30.5525 | 451 |
| 1739208600 | 30.5625 | 0.11 | 0.36 | 30.58 | 30.58 | 30.5525 | 1361 |
| 1738949400 | 30.4525 | -0.22 | -0.73 | 30.4525 | 30.4525 | 30.4525 | 791 |
| 1738863000 | 30.675 | 0.35 | 1.15 | 30.675 | 30.675 | 30.675 | 2939 |
| 1738776600 | 30.325 | -0.1 | -0.34 | 30.34 | 30.46 | 30.295 | 8657 |
| 1738690200 | 30.4275 | 0.23 | 0.78 | 30.135 | 30.43 | 30.135 | 850 |
| 1738603800 | 30.1925 | -0.62 | -2.00 | 29.91 | 30.2875 | 29.84 | 6840 |
| 1738344600 | 30.8075 | 0.37 | 1.21 | 30.78 | 30.8225 | 30.7375 | 78 |
| 1738258200 | 30.44 | -0.01 | -0.03 | 30.44 | 30.44 | 30.44 | 1734 |
| 1738171800 | 30.45 | 0.11 | 0.35 | 30.46 | 30.46 | 30.4325 | 559 |
| 1738085400 | 30.345 | 0.14 | 0.47 | 30.345 | 30.345 | 30.345 | 41 |
| 1737999000 | 30.2025 | -0.68 | -2.19 | 30.2025 | 30.2025 | 30.2025 | 1284 |
| 1737739800 | 30.88 | 0.2 | 0.64 | 30.88 | 30.88 | 30.88 | 184 |
| 1737653400 | 30.685 | 0.02 | 0.06 | 30.685 | 30.685 | 30.685 | 302 |
| 1737567000 | 30.6675 | 0.31 | 1.00 | 30.6675 | 30.6675 | 30.6675 | 0 |
| 1737480600 | 30.3625 | 0.04 | 0.12 | 30.325 | 30.3625 | 30.24 | 1060 |
| 1737394200 | 30.325 | 0.08 | 0.26 | 30.325 | 30.325 | 30.325 | 1059 |
| 1737135000 | 30.245 | 0.26 | 0.87 | 30.035 | 30.245 | 30.035 | 203 |
| 1737048600 | 29.985 | 0.15 | 0.49 | 29.985 | 29.985 | 29.985 | 0 |
| 1736962200 | 29.84 | 0.41 | 1.38 | 29.84 | 29.84 | 29.84 | 1345 |
| 1736875800 | 29.435 | 0.32 | 1.10 | 29.435 | 29.435 | 29.435 | 776 |
| 1736789400 | 29.115 | -0.25 | -0.84 | 29.115 | 29.115 | 29.115 | 0 |
| 1736530200 | 29.3625 | -0.51 | -1.70 | 29.505 | 29.5325 | 29.34 | 430 |
| 1736443800 | 29.87 | 0.01 | 0.03 | 29.88 | 29.9325 | 29.8275 | 5121 |
| 1736357400 | 29.86 | -0.32 | -1.05 | 29.86 | 29.86 | 29.86 | 5100 |
| 1736271000 | 30.1775 | -0.39 | -1.27 | 30.1775 | 30.1775 | 30.1775 | 594 |
| 1736184600 | 30.565 | 0.62 | 2.07 | 30.565 | 30.565 | 30.565 | 876 |
| 1735925400 | 29.945 | 0.11 | 0.36 | 29.945 | 29.945 | 29.945 | 2115 |
| 1735839000 | 29.8375 | -0.16 | -0.54 | 29.85 | 29.8525 | 29.735 | 1219 |
| 1735666200 | 30 | 0.17 | 0.56 | 29.75 | 30 | 29.75 | 160 |
| 1735579800 | 29.8325 | -0.34 | -1.12 | 29.8325 | 29.8325 | 29.8325 | 1686 |
| 1735320600 | 30.17 | 0.2 | 0.65 | 30.17 | 30.17 | 30.17 | 212 |
| 1735061400 | 29.975 | 0 | 0.00 | 29.975 | 29.975 | 29.975 | 0 |
| 1734975000 | 29.975 | -0.07 | -0.23 | 29.975 | 29.975 | 29.975 | 969 |
| 1734715800 | 30.045 | 0.12 | 0.40 | 30.045 | 30.045 | 30.045 | 67 |
| 1734629400 | 29.925 | -0.77 | -2.51 | 29.925 | 30.0325 | 29.765 | 1612 |
| 1734543000 | 30.695 | 0.12 | 0.38 | 30.695 | 30.695 | 30.695 | 411 |
| 1734456600 | 30.58 | -0.18 | -0.59 | 30.58 | 30.58 | 30.58 | 844 |
| 1734370200 | 30.7625 | 0.11 | 0.36 | 30.7625 | 30.7625 | 30.7625 | 1247 |
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
