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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 24.395 | 0.16 | 0.68 | 24.395 | 24.395 | 24.395 | 0 |
| 1732815000 | 24.23 | -0.05 | -0.19 | 24.24 | 24.24 | 24.23 | 65 |
| 1732728600 | 24.275 | 0.37 | 1.55 | 23.95 | 24.275 | 23.95 | 71 |
| 1732642200 | 23.905 | 0.12 | 0.48 | 23.94 | 23.94 | 23.905 | 50 |
| 1732555800 | 23.79 | 0.09 | 0.36 | 23.85 | 23.85 | 23.79 | 532 |
| 1732296600 | 23.705 | -0.06 | -0.23 | 23.71 | 23.79 | 23.705 | 1380 |
| 1732210200 | 23.76 | 0.12 | 0.49 | 23.85 | 23.85 | 23.76 | 741 |
| 1732123800 | 23.645 | -0.15 | -0.63 | 23.645 | 23.645 | 23.645 | 0 |
| 1732037400 | 23.795 | 0.1 | 0.42 | 23.795 | 23.795 | 23.795 | 0 |
| 1731951000 | 23.695 | -0.03 | -0.11 | 23.695 | 23.695 | 23.695 | 0 |
| 1731691800 | 23.72 | 0.15 | 0.64 | 23.72 | 23.72 | 23.72 | 13 |
| 1731605400 | 23.57 | -0.1 | -0.42 | 23.6 | 23.6 | 23.57 | 28 |
| 1731519000 | 23.67 | -0.1 | -0.40 | 23.68 | 23.68 | 23.67 | 815 |
| 1731432600 | 23.765 | -0.12 | -0.50 | 23.765 | 23.765 | 23.765 | 0 |
| 1731346200 | 23.885 | -0.18 | -0.75 | 23.885 | 23.885 | 23.885 | 4 |
| 1731087000 | 24.065 | 0.09 | 0.38 | 24.065 | 24.065 | 24.065 | 0 |
| 1731000600 | 23.975 | 0.19 | 0.80 | 23.87 | 23.975 | 23.83 | 71 |
| 1730914200 | 23.785 | -0.39 | -1.61 | 23.785 | 23.785 | 23.785 | 0 |
| 1730827800 | 24.175 | 0.02 | 0.06 | 24.19 | 24.19 | 24.175 | 87 |
| 1730741400 | 24.16 | 0.15 | 0.60 | 24.14 | 24.17 | 24.11 | 2818 |
| 1730482200 | 24.015 | -0.09 | -0.35 | 24.015 | 24.015 | 24.015 | 0 |
| 1730395800 | 24.1 | 0.1 | 0.40 | 24.1 | 24.1 | 24.1 | 0 |
| 1730309400 | 24.005 | 0.05 | 0.23 | 24.03 | 24.03 | 24.005 | 269 |
| 1730223000 | 23.95 | -0.04 | -0.15 | 24.03 | 24.03 | 23.93 | 261 |
| 1730136600 | 23.985 | -0.19 | -0.79 | 24.15 | 24.15 | 23.985 | 104 |
| 1729873800 | 24.175 | 0.07 | 0.31 | 24.16 | 24.175 | 24.16 | 123 |
| 1729787400 | 24.1 | 0.05 | 0.21 | 24.16 | 24.17 | 24.09 | 4851 |
| 1729701000 | 24.05 | -0.3 | -1.21 | 23.8 | 24.12 | 23.8 | 1296 |
| 1729614600 | 24.345 | -0.12 | -0.47 | 24.34 | 24.345 | 24.33 | 461 |
| 1729528200 | 24.46 | -0.12 | -0.47 | 24.51 | 24.52 | 24.46 | 80 |
| 1729269000 | 24.575 | 0.07 | 0.31 | 24.48 | 24.575 | 24.48 | 225 |
| 1729182600 | 24.5 | -0.07 | -0.26 | 24.54 | 24.54 | 24.5 | 210 |
| 1729096200 | 24.565 | -0.07 | -0.26 | 24.565 | 24.565 | 24.565 | 0 |
| 1729009800 | 24.63 | 0.09 | 0.39 | 24.63 | 24.63 | 24.63 | 1 |
| 1728923400 | 24.535 | -0.11 | -0.45 | 24.71 | 24.71 | 24.535 | 21 |
| 1728664200 | 24.645 | -0.11 | -0.44 | 24.645 | 24.645 | 24.645 | 8 |
| 1728577800 | 24.755 | 0.1 | 0.41 | 24.67 | 24.755 | 24.66 | 3180 |
| 1728491400 | 24.655 | -0.14 | -0.56 | 24.655 | 24.655 | 24.655 | 0 |
| 1728405000 | 24.795 | -0.03 | -0.12 | 24.795 | 24.795 | 24.795 | 0 |
| 1728318600 | 24.825 | 0.09 | 0.38 | 24.825 | 24.825 | 24.825 | 0 |
| 1728059400 | 24.73 | -0.32 | -1.28 | 25.14 | 25.14 | 24.73 | 32 |
| 1727973000 | 25.05 | -0.11 | -0.42 | 25.15 | 25.15 | 25.03 | 1668 |
| 1727886600 | 25.155 | -0.42 | -1.64 | 25.21 | 25.21 | 25.15 | 1657 |
| 1727800200 | 25.575 | -0.09 | -0.35 | 25.53 | 25.575 | 25.53 | 15 |
| 1727713800 | 25.665 | -0.07 | -0.25 | 25.81 | 25.81 | 25.665 | 861 |
| 1727454600 | 25.73 | 0.32 | 1.28 | 25.73 | 25.73 | 25.73 | 0 |
| 1727368200 | 25.405 | -0.05 | -0.18 | 25.4 | 25.48 | 25.4 | 775 |
| 1727281800 | 25.45 | -0.16 | -0.62 | 25.56 | 25.56 | 25.45 | 21 |
| 1727195400 | 25.61 | 0.05 | 0.20 | 25.61 | 25.61 | 25.61 | 0 |
| 1727109000 | 25.56 | 0.09 | 0.37 | 25.6 | 25.63 | 25.56 | 4581 |
| 1726849800 | 25.465 | -0.3 | -1.16 | 25.59 | 25.59 | 25.465 | 10000 |
| 1726763400 | 25.765 | -0.16 | -0.60 | 25.69 | 25.765 | 25.58 | 2955 |
| 1726677000 | 25.92 | -0.04 | -0.15 | 25.9 | 25.95 | 25.9 | 710 |
| 1726590600 | 25.96 | -0.2 | -0.76 | 26.17 | 26.17 | 25.96 | 1069 |
| 1726504200 | 26.16 | -0.04 | -0.13 | 26.28 | 26.3 | 26.16 | 156 |
| 1726245000 | 26.195 | 0.36 | 1.39 | 26 | 26.195 | 26 | 191 |
| 1726158600 | 25.835 | -0.19 | -0.71 | 25.835 | 25.835 | 25.835 | 5 |
| 1726072200 | 26.02 | 0.21 | 0.81 | 26.05 | 26.05 | 26.02 | 850 |
| 1725985800 | 25.81 | 0.06 | 0.25 | 25.89 | 25.89 | 25.81 | 10 |
| 1725899400 | 25.745 | -0.15 | -0.56 | 25.63 | 25.745 | 25.52 | 2238 |
| 1725640200 | 25.89 | 0.29 | 1.11 | 25.83 | 25.89 | 25.83 | 59 |
| 1725553800 | 25.605 | 0.1 | 0.39 | 25.7 | 25.7 | 25.605 | 975 |
| 1725467400 | 25.505 | 0.26 | 1.03 | 25.39 | 25.52 | 25.36 | 3292 |
| 1725381000 | 25.245 | 0.21 | 0.84 | 25.2 | 25.245 | 25.2 | 800 |
| 1725294600 | 25.035 | -0.21 | -0.83 | 25.17 | 25.17 | 25.035 | 39 |
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
