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 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 75.01 | 9.51 | 14.52 | 76.01 | 95.71 | 69.8 | 34606 |
| 1732037400 | 65.5 | 15.5 | 31.00 | 59.36 | 72.65 | 49.07 | 48196 |
| 1731951000 | 50 | -64.18 | -56.21 | 114.18 | 123.515 | 49.205 | 63398 |
| 1731691800 | 114.18 | 24.6 | 27.46 | 81.19 | 114.18 | 72.83 | 39250 |
| 1731605400 | 89.58 | -5.2 | -5.49 | 94.78 | 116.11 | 72.76 | 98754 |
| 1731519000 | 94.78 | 32.18 | 51.41 | 59.67 | 98.785 | 59.67 | 88107 |
| 1731432600 | 62.6 | 8.21 | 15.09 | 61.86 | 80.345 | 49.825 | 52493 |
| 1731346200 | 54.39 | -8.78 | -13.89 | 67.5 | 84.505 | 46.545 | 66718 |
| 1731087000 | 63.165 | 14.64 | 30.16 | 55 | 86.1 | 40.02 | 56687 |
| 1731000600 | 48.53 | 21.02 | 76.41 | 27.22 | 48.81 | 22.815 | 50061 |
| 1730914200 | 27.51 | 5.11 | 22.81 | 30.16 | 32.604999 | 25.435 | 38997 |
| 1730827800 | 22.4 | 2.26 | 11.21 | 19.875 | 24.16 | 19.875 | 37687 |
| 1730741400 | 20.1425 | -2.01 | -9.06 | 21.28 | 23.6375 | 18.42 | 30773 |
| 1730482200 | 22.15 | -2.43 | -9.89 | 21.36 | 24.73 | 19.3075 | 33261 |
| 1730395800 | 24.58 | -8.32 | -25.28 | 31.58 | 33.72 | 20.795 | 30801 |
| 1730309400 | 32.895 | -0.13 | -0.38 | 31.69 | 36.515 | 24.755 | 48602 |
| 1730223000 | 33.02 | -1.8 | -5.17 | 38 | 39.19 | 25.61 | 55986 |
| 1730136600 | 34.82 | 3.95 | 12.78 | 37 | 38.875 | 32.195 | 31173 |
| 1729873800 | 30.875 | 3.29 | 11.93 | 28.85 | 32.455 | 27.795 | 14314 |
| 1729787400 | 27.585 | 2.48 | 9.86 | 24.65 | 29.85 | 22.82 | 44631 |
| 1729701000 | 25.11 | 1.82 | 7.81 | 23.67 | 29.42 | 22.1525 | 47220 |
| 1729614600 | 23.29 | 4.2 | 22.00 | 23.5 | 24.1275 | 19.4075 | 40155 |
| 1729528200 | 19.09 | 3.26 | 20.59 | 18.3 | 19.09 | 15.885 | 25766 |
| 1729269000 | 15.83 | 0.94 | 6.31 | 14.475 | 19.32 | 14.28 | 32084 |
| 1729182600 | 14.89 | 2.24 | 17.71 | 13.575 | 14.89 | 11.68 | 38213 |
| 1729096200 | 12.65 | 1.92 | 17.92 | 9.65 | 12.865 | 9.15625 | 24565 |
| 1729009800 | 10.7275 | 1.44 | 15.50 | 10.295 | 11.5575 | 9.32375 | 33897 |
| 1728923400 | 9.2875 | -0.02 | -0.26 | 9.5399999 | 10.6925 | 8.7575 | 23013 |
| 1728664200 | 9.31125 | 1.99 | 27.22 | 8.2675 | 9.4125 | 7.43 | 12906 |
| 1728577800 | 7.31875 | 0.13 | 1.83 | 7.1275 | 7.6325 | 6.24 | 11657 |
| 1728491400 | 7.1875 | 0.01 | 0.12 | 7.205 | 7.8525 | 6.85375 | 14626 |
| 1728405000 | 7.17875 | 0.78 | 12.17 | 6.37 | 7.4675 | 6.115 | 6699 |
| 1728318600 | 6.4 | -0.21 | -3.16 | 6.7975 | 7.47 | 6.13375 | 15909 |
| 1728059400 | 6.60875 | 0.37 | 5.99 | 6.5575 | 7.405 | 6.375 | 18609 |
| 1727973000 | 6.235 | 0.54 | 9.55 | 6.415 | 7.095 | 5.71875 | 29812 |
| 1727886600 | 5.69125 | 0.79 | 16.08 | 4.757 | 5.8412499 | 4.5005 | 44442 |
| 1727800200 | 4.9029999 | -1.48 | -23.21 | 6.3975 | 6.70375 | 4.694 | 30795 |
| 1727713800 | 6.385 | -1.61 | -20.14 | 8.9149999 | 9.44125 | 6.3724999 | 20297 |
| 1727454600 | 7.995 | 3.29 | 70.07 | 5.285 | 9.1824999 | 4.99 | 65404 |
| 1727368200 | 4.7009999 | -0.22 | -4.41 | 4.65 | 5.0675 | 4.437 | 16160 |
| 1727281800 | 4.918 | -0.23 | -4.48 | 5.5675 | 5.60125 | 4.918 | 8140 |
| 1727195400 | 5.14875 | -0.94 | -15.47 | 5.4825 | 5.765 | 4.865 | 11788 |
| 1727109000 | 6.0912499 | 0.82 | 15.58 | 5.7375 | 6.5925 | 5.4675 | 14365 |
| 1726849800 | 5.2699999 | 0.04 | 0.76 | 4.846 | 5.48625 | 4.714 | 11086 |
| 1726763400 | 5.23 | -0.04 | -0.74 | 5.4825 | 6.0625 | 5.03 | 5332 |
| 1726677000 | 5.26875 | -0.56 | -9.63 | 5.8 | 6.01375 | 5.18375 | 8114 |
| 1726590600 | 5.83 | 1.09 | 22.97 | 5.195 | 5.95125 | 5.15625 | 3547 |
| 1726504200 | 4.741 | -0.33 | -6.51 | 5.095 | 5.795 | 4.296 | 8714 |
| 1726245000 | 5.07125 | 0.92 | 22.08 | 4.529 | 5.19125 | 4.2205 | 13149 |
| 1726158600 | 4.154 | 0.53 | 14.69 | 4.107 | 4.266 | 3.4435 | 3550 |
| 1726072200 | 3.622 | 0.3 | 9.11 | 3.547 | 3.8095 | 3.3695 | 2715 |
| 1725985800 | 3.3195 | -0.09 | -2.50 | 3.217 | 3.4425 | 3.0545 | 6519 |
| 1725899400 | 3.4045 | 0.08 | 2.31 | 3.494 | 3.922 | 3.336 | 3767 |
| 1725640200 | 3.3275 | -0.46 | -12.21 | 4 | 4.031 | 3.3144999 | 5095 |
| 1725553800 | 3.7905 | -0.1 | -2.58 | 3.789 | 4.4055 | 3.6005 | 1154 |
| 1725467400 | 3.891 | -0.12 | -2.97 | 3.628 | 4.4035 | 3.437 | 11783 |
| 1725381000 | 4.01 | -0.42 | -9.55 | 4.638 | 4.705 | 3.9065 | 4518 |
| 1725294600 | 4.4335 | -0.2 | -4.41 | 4.505 | 4.5895 | 4.253 | 54 |
| 1725035400 | 4.638 | 0.2 | 4.60 | 4.486 | 4.8155 | 4.243 | 2461 |
| 1724949000 | 4.434 | 0.51 | 13.08 | 3.974 | 4.5185 | 3.9125 | 1869 |
| 1724862600 | 3.921 | -0.2 | -4.95 | 4.306 | 4.65425 | 3.839 | 5612 |
| 1724776200 | 4.125 | -0.78 | -15.88 | 4.908 | 5.1555 | 4.106 | 5356 |
| 1724430600 | 4.904 | 0.08 | 1.56 | 4.75 | 5.1675 | 4.5615 | 2243 |
| 1724344200 | 4.8285 | 0.03 | 0.66 | 5.385 | 5.585 | 4.53275 | 3306 |
| 1724257800 | 4.797 | 0.39 | 8.73 | 4.503 | 4.8945 | 4.163 | 1400 |
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
