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 |
|---|---|---|---|---|---|---|---|
| 1742837400 | 20.4175 | 0.28 | 1.38 | 20.4175 | 20.4175 | 20.4175 | 0 |
| 1742578200 | 20.14 | -0.21 | -1.04 | 20.14 | 20.14 | 20.14 | 0 |
| 1742491800 | 20.3525 | 0.05 | 0.27 | 20.3525 | 20.3525 | 20.3525 | 0 |
| 1742405400 | 20.2975 | 0.11 | 0.53 | 20.245 | 20.335 | 20.245 | 499 |
| 1742319000 | 20.19 | -0.09 | -0.42 | 20.13 | 20.225 | 20.1275 | 990 |
| 1742232600 | 20.275 | 0.29 | 1.43 | 20.275 | 20.275 | 20.275 | 0 |
| 1741973400 | 19.9885 | 0.29 | 1.49 | 19.764 | 20.0445 | 19.764 | 95 |
| 1741887000 | 19.695 | -0.24 | -1.20 | 19.864 | 19.925 | 19.677 | 15 |
| 1741800600 | 19.934 | 0.11 | 0.55 | 19.934 | 19.934 | 19.934 | 0 |
| 1741714200 | 19.824 | -0.23 | -1.16 | 20.115 | 20.115 | 19.721 | 60 |
| 1741627800 | 20.0575 | -0.09 | -0.42 | 20.08 | 20.1675 | 20.055 | 368 |
| 1741368600 | 20.1425 | -0.33 | -1.59 | 20.1425 | 20.1425 | 20.1425 | 0 |
| 1741282200 | 20.4675 | 0.17 | 0.85 | 20.26 | 20.515 | 20.26 | 853 |
| 1741195800 | 20.295 | 0.41 | 2.06 | 20.385 | 20.4675 | 20.2225 | 536 |
| 1741109400 | 19.886 | -0.82 | -3.96 | 20.235 | 20.275 | 19.879 | 1080 |
| 1741023000 | 20.705 | 0.1 | 0.49 | 20.905 | 20.905 | 20.705 | 187 |
| 1740763800 | 20.605 | -0.22 | -1.04 | 20.585 | 20.6475 | 20.4725 | 150 |
| 1740677400 | 20.8225 | -0.26 | -1.24 | 20.8225 | 20.8225 | 20.8225 | 0 |
| 1740591000 | 21.085 | 0.34 | 1.63 | 21.055 | 21.095 | 21.0075 | 15225 |
| 1740504600 | 20.7475 | -0.13 | -0.60 | 20.7475 | 20.7475 | 20.7475 | 0 |
| 1740418200 | 20.8725 | -0.25 | -1.17 | 20.85 | 20.895 | 20.765 | 12892 |
| 1740159000 | 21.12 | -0.11 | -0.53 | 21.33 | 21.33 | 21.0725 | 9788 |
| 1740072600 | 21.2325 | -0.11 | -0.53 | 21.44 | 21.44 | 21.21 | 2416 |
| 1739986200 | 21.345 | -0.13 | -0.61 | 21.345 | 21.345 | 21.345 | 0 |
| 1739899800 | 21.475 | 0.04 | 0.20 | 21.485 | 21.53 | 21.45 | 3735 |
| 1739813400 | 21.4325 | 0.01 | 0.02 | 21.4325 | 21.4325 | 21.4325 | 0 |
| 1739554200 | 21.4275 | 0.14 | 0.65 | 21.4275 | 21.4275 | 21.4275 | 0 |
| 1739467800 | 21.29 | 0.23 | 1.12 | 21.365 | 21.4575 | 21.14 | 1 |
| 1739381400 | 21.055 | -0.27 | -1.24 | 21.105 | 21.1475 | 21.0125 | 980 |
| 1739295000 | 21.32 | 0.05 | 0.21 | 21.32 | 21.32 | 21.32 | 0 |
| 1739208600 | 21.275 | -0.01 | -0.06 | 21.33 | 21.3475 | 21.2525 | 1108 |
| 1738949400 | 21.2875 | -0.28 | -1.30 | 21.325 | 21.3775 | 21.2675 | 1102 |
| 1738863000 | 21.5675 | 0.13 | 0.59 | 21.585 | 21.68 | 21.51 | 8978 |
| 1738776600 | 21.44 | 0.17 | 0.80 | 21.44 | 21.465 | 21.325 | 705 |
| 1738690200 | 21.27 | 0.11 | 0.52 | 21.14 | 21.3 | 21.09 | 544 |
| 1738603800 | 21.16 | -0.39 | -1.82 | 21.16 | 21.16 | 21.16 | 0 |
| 1738344600 | 21.5525 | -0.03 | -0.13 | 21.61 | 21.61 | 21.49 | 6058 |
| 1738258200 | 21.58 | 0.25 | 1.16 | 21.475 | 21.605 | 21.425 | 10301 |
| 1738171800 | 21.3325 | 0.05 | 0.25 | 21.33 | 21.425 | 21.2975 | 27162 |
| 1738085400 | 21.28 | -0.08 | -0.35 | 21.325 | 21.325 | 21.245 | 480 |
| 1737999000 | 21.355 | -0.2 | -0.92 | 21.37 | 21.48 | 21.29 | 1188 |
| 1737739800 | 21.5525 | 0.15 | 0.68 | 21.5525 | 21.5525 | 21.5525 | 0 |
| 1737653400 | 21.4075 | -0.02 | -0.10 | 21.4075 | 21.4075 | 21.4075 | 0 |
| 1737567000 | 21.43 | 0 | 0.02 | 21.475 | 21.475 | 21.39 | 2880 |
| 1737480600 | 21.425 | 0.17 | 0.80 | 21.41 | 21.425 | 21.3825 | 128 |
| 1737394200 | 21.255 | 0.13 | 0.64 | 21.055 | 21.3425 | 20.9775 | 3993 |
| 1737135000 | 21.12 | 0.11 | 0.52 | 21.09 | 21.1775 | 21.05 | 779 |
| 1737048600 | 21.01 | 0.14 | 0.68 | 20.905 | 21.015 | 20.8775 | 16932 |
| 1736962200 | 20.8675 | 0.4 | 1.93 | 20.8675 | 20.8675 | 20.8675 | 0 |
| 1736875800 | 20.4725 | 0.32 | 1.61 | 20.4725 | 20.4725 | 20.4725 | 0 |
| 1736789400 | 20.1475 | -0.08 | -0.37 | 20.115 | 20.2 | 20.0375 | 2005 |
| 1736530200 | 20.2225 | -0.35 | -1.68 | 20.2225 | 20.2225 | 20.2225 | 0 |
| 1736443800 | 20.5675 | 0.05 | 0.23 | 20.425 | 20.97 | 20.425 | 13311 |
| 1736357400 | 20.52 | -0.23 | -1.08 | 20.45 | 20.555 | 20.395 | 3940 |
| 1736271000 | 20.745 | -0.23 | -1.10 | 20.87 | 20.9375 | 20.6225 | 9518 |
| 1736184600 | 20.975 | 0.36 | 1.75 | 20.91 | 20.9825 | 20.815 | 19 |
| 1735925400 | 20.615 | -0.03 | -0.13 | 20.595 | 20.6425 | 20.5 | 7 |
| 1735839000 | 20.6425 | 0.17 | 0.83 | 20.6425 | 20.6425 | 20.6425 | 0 |
| 1735666200 | 20.4725 | 0 | 0.00 | 20.4725 | 20.4725 | 20.4725 | 0 |
| 1735579800 | 20.4725 | -0.2 | -0.96 | 20.4725 | 20.4725 | 20.4725 | 0 |
| 1735320600 | 20.67 | 0.15 | 0.72 | 20.67 | 20.67 | 20.67 | 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
