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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 28.615 | 0.26 | 0.93 | 28.695 | 28.695 | 28.47 | 10 |
| 1732123800 | 28.3525 | -0.06 | -0.19 | 28.7 | 28.7 | 28.3525 | 21 |
| 1732037400 | 28.4075 | 0.05 | 0.17 | 28.33 | 28.75 | 28.33 | 197 |
| 1731951000 | 28.36 | -0.11 | -0.38 | 28.45 | 28.45 | 28.36 | 16 |
| 1731691800 | 28.4675 | 0.14 | 0.49 | 28.045 | 28.4675 | 28.045 | 114 |
| 1731605400 | 28.33 | 0.02 | 0.06 | 27.925 | 28.33 | 27.925 | 10410 |
| 1731519000 | 28.3125 | 0.36 | 1.30 | 27.805 | 28.3125 | 27.805 | 8740 |
| 1731432600 | 27.95 | -0.72 | -2.50 | 28.255 | 28.515 | 27.95 | 150 |
| 1731346200 | 28.6675 | 0.41 | 1.47 | 28.45 | 28.88 | 28.45 | 3917 |
| 1731087000 | 28.2525 | -0.6 | -2.08 | 28.395 | 28.86 | 28.2525 | 14238 |
| 1731000600 | 28.8525 | 0.63 | 2.22 | 28.205 | 28.8525 | 28.205 | 316 |
| 1730914200 | 28.225 | -1.63 | -5.44 | 29.115 | 29.245 | 28.025 | 14822 |
| 1730827800 | 29.85 | -0.29 | -0.96 | 29.645 | 29.85 | 29.645 | 86 |
| 1730741400 | 30.14 | 0.48 | 1.63 | 30.065 | 30.14 | 30.065 | 26 |
| 1730482200 | 29.6575 | 0.25 | 0.85 | 29.05 | 29.6575 | 29.05 | 79 |
| 1730395800 | 29.4075 | -0.09 | -0.30 | 29.245 | 29.425 | 29.245 | 180 |
| 1730309400 | 29.495 | -0.18 | -0.61 | 29.095 | 29.535 | 29.095 | 18 |
| 1730223000 | 29.675 | -0.48 | -1.60 | 30.4 | 30.4 | 29.675 | 20 |
| 1730136600 | 30.1575 | 0.32 | 1.06 | 29.73 | 30.1575 | 29.73 | 272 |
| 1729873800 | 29.84 | 0.33 | 1.12 | 29.485 | 29.84 | 29.485 | 52 |
| 1729787400 | 29.51 | 0.25 | 0.85 | 29.675 | 29.675 | 29.51 | 18 |
| 1729701000 | 29.26 | -0.44 | -1.47 | 29.395 | 29.715 | 29.26 | 79 |
| 1729614600 | 29.6975 | -0.01 | -0.02 | 30.08 | 30.08 | 29.615 | 17 |
| 1729528200 | 29.7025 | -0.25 | -0.83 | 29.775 | 29.775 | 29.7025 | 38 |
| 1729269000 | 29.9525 | 0.05 | 0.18 | 29.625 | 30.05 | 29.625 | 45 |
| 1729182600 | 29.8975 | -0.02 | -0.08 | 29.67 | 30.12 | 29.67 | 299 |
| 1729096200 | 29.92 | 0.06 | 0.19 | 29.98 | 29.98 | 29.845 | 12 |
| 1729009800 | 29.8625 | -0.49 | -1.60 | 30.015 | 30.415 | 29.8625 | 24 |
| 1728923400 | 30.3475 | -0.35 | -1.13 | 30.6 | 30.6 | 30.3475 | 116 |
| 1728664200 | 30.695 | 0.62 | 2.04 | 30.36 | 30.695 | 30.27 | 7 |
| 1728577800 | 30.08 | -0.72 | -2.32 | 30.755 | 30.775 | 30.08 | 9 |
| 1728491400 | 30.795 | -0.26 | -0.84 | 30.355 | 30.91 | 30.355 | 33 |
| 1728405000 | 31.055 | 0.19 | 0.62 | 31.1 | 31.1 | 31.055 | 11 |
| 1728318600 | 30.865 | 0.26 | 0.87 | 30.76 | 30.905 | 30.76 | 98 |
| 1728059400 | 30.6 | 0.07 | 0.23 | 30.995 | 30.995 | 30.595 | 151 |
| 1727973000 | 30.53 | -0.29 | -0.92 | 30.585 | 30.95 | 30.53 | 48 |
| 1727886600 | 30.815 | -0.33 | -1.05 | 30.925 | 30.925 | 30.735 | 90 |
| 1727800200 | 31.1425 | -0.15 | -0.48 | 31.61 | 31.61 | 31.1425 | 22 |
| 1727713800 | 31.2925 | -0.25 | -0.80 | 31.28 | 31.76 | 31.28 | 92 |
| 1727454600 | 31.545 | 0.25 | 0.79 | 31.615 | 31.62 | 31.165 | 23 |
| 1727368200 | 31.2975 | 0.38 | 1.23 | 30.9 | 31.2975 | 30.9 | 966 |
| 1727281800 | 30.9175 | -0.11 | -0.35 | 30.57 | 31.04 | 30.57 | 10 |
| 1727195400 | 31.0275 | 0.32 | 1.06 | 31.33 | 31.33 | 30.94 | 133 |
| 1727109000 | 30.7025 | 0.46 | 1.50 | 30.225 | 30.73 | 30.225 | 11 |
| 1726849800 | 30.2475 | -0.29 | -0.95 | 30.665 | 30.665 | 30.2475 | 10 |
| 1726763400 | 30.5375 | 0.22 | 0.73 | 31.025 | 31.025 | 30.5375 | 101 |
| 1726677000 | 30.3175 | -0.2 | -0.64 | 30.425 | 30.43 | 30.28 | 149 |
| 1726590600 | 30.5125 | 0.56 | 1.86 | 30.04 | 30.5125 | 30.04 | 37 |
| 1726504200 | 29.955 | 0.04 | 0.13 | 29.62 | 29.955 | 29.62 | 28 |
| 1726245000 | 29.9175 | 0.44 | 1.50 | 29.49 | 29.9175 | 29.49 | 18 |
| 1726158600 | 29.475 | 0.5 | 1.72 | 29.68 | 29.68 | 29.45 | 14 |
| 1726072200 | 28.9775 | 0.72 | 2.56 | 28.34 | 28.9775 | 28.34 | 11 |
| 1725985800 | 28.255 | -0.22 | -0.76 | 28.635 | 28.64 | 28.255 | 15 |
| 1725899400 | 28.4725 | -0.12 | -0.40 | 28.55 | 28.755 | 28.45 | 19 |
| 1725640200 | 28.5875 | -0.68 | -2.31 | 28.895 | 29.1 | 28.5875 | 21 |
| 1725553800 | 29.2625 | 0.02 | 0.09 | 29.18 | 29.335 | 29.105 | 10 |
| 1725467400 | 29.2375 | 0.08 | 0.28 | 29.1 | 29.2375 | 29.075 | 33 |
| 1725381000 | 29.155 | -0.61 | -2.05 | 29.745 | 29.865 | 29.155 | 13 |
| 1725294600 | 29.765 | 0.23 | 0.76 | 29.595 | 29.765 | 29.49 | 32 |
| 1725035400 | 29.54 | -0.08 | -0.25 | 29.705 | 29.815 | 29.54 | 58 |
| 1724949000 | 29.615 | -0.03 | -0.08 | 29.56 | 29.615 | 29.445 | 441 |
| 1724862600 | 29.64 | 0.13 | 0.45 | 29.625 | 29.715 | 29.47 | 23 |
| 1724776200 | 29.5075 | -0.15 | -0.49 | 29.71 | 29.795 | 29.5075 | 127 |
| 1724430600 | 29.6525 | 0.66 | 2.26 | 29.135 | 29.6525 | 29.135 | 25 |
| 1724344200 | 28.9975 | -0.15 | -0.51 | 29.195 | 29.38 | 28.9975 | 16 |
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
