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 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 32.11 | 0.02 | 0.06 | 32.24 | 32.2775 | 31.895 | 3785 |
| 1735061400 | 32.09 | 0 | 0.00 | 32.09 | 32.09 | 32.09 | 0 |
| 1734975000 | 32.09 | 0.05 | 0.16 | 31.88 | 32.2725 | 31.74 | 1894 |
| 1734715800 | 32.04 | 0.11 | 0.36 | 31.16 | 32.049999 | 31.01 | 5097 |
| 1734629400 | 31.925 | -0.85 | -2.59 | 31.925 | 31.925 | 31.925 | 0 |
| 1734543000 | 32.775 | 0.06 | 0.20 | 32.75 | 32.9575 | 32.53 | 4486 |
| 1734456600 | 32.71 | 0.1 | 0.30 | 32.534999 | 32.725 | 32.494999 | 1878 |
| 1734370200 | 32.612499 | 0.47 | 1.45 | 32.634999 | 32.634999 | 32.2325 | 1277 |
| 1734111000 | 32.145 | -0.23 | -0.71 | 32.4 | 32.564999 | 32.115 | 18356 |
| 1734024600 | 32.375 | 0.01 | 0.02 | 32.439999 | 32.5075 | 32.195 | 4286 |
| 1733938200 | 32.369999 | 0.49 | 1.55 | 31.865 | 32.369999 | 31.82 | 12006 |
| 1733851800 | 31.875 | 0.09 | 0.27 | 31.985 | 32.155 | 31.7525 | 730 |
| 1733765400 | 31.79 | -0.12 | -0.38 | 31.945 | 32.015 | 31.66 | 1695 |
| 1733506200 | 31.91 | 0.16 | 0.49 | 31.715 | 32.04 | 31.6125 | 1287 |
| 1733419800 | 31.755 | 0.19 | 0.60 | 31.665 | 31.84 | 31.5825 | 223 |
| 1733333400 | 31.565 | 0.4 | 1.27 | 31.36 | 31.62 | 31.3025 | 339 |
| 1733247000 | 31.17 | 0.16 | 0.50 | 31.09 | 31.17 | 30.865 | 41 |
| 1733160600 | 31.015 | 0.36 | 1.17 | 30.64 | 31.13 | 30.6175 | 5977 |
| 1732901400 | 30.655 | 0.13 | 0.41 | 30.655 | 30.655 | 30.655 | 0 |
| 1732815000 | 30.53 | 0.26 | 0.84 | 30.38 | 30.7075 | 30.38 | 7417 |
| 1732728600 | 30.275 | -0.34 | -1.09 | 30.57 | 30.7075 | 30.245 | 503 |
| 1732642200 | 30.61 | 0.21 | 0.69 | 30.315 | 30.645 | 30.28 | 740 |
| 1732555800 | 30.4 | 0.17 | 0.58 | 30.5 | 30.645 | 30.3 | 765 |
| 1732296600 | 30.225 | -0.03 | -0.10 | 30.34 | 30.4425 | 29.6025 | 499 |
| 1732210200 | 30.255 | 0.14 | 0.46 | 30.255 | 30.255 | 30.255 | 26 |
| 1732123800 | 30.115 | -0.18 | -0.58 | 30.7 | 30.7 | 29.985 | 108 |
| 1732037400 | 30.29 | 0.11 | 0.35 | 30.29 | 30.29 | 30.29 | 3 |
| 1731951000 | 30.185 | 0.09 | 0.32 | 30.16 | 30.205 | 29.89 | 780 |
| 1731691800 | 30.09 | -0.73 | -2.35 | 30.45 | 30.575 | 30.02 | 5 |
| 1731605400 | 30.815 | -0.07 | -0.21 | 30.865 | 30.985 | 30.705 | 47 |
| 1731519000 | 30.88 | 0.03 | 0.10 | 30.845 | 30.89 | 30.72 | 435 |
| 1731432600 | 30.85 | 0.04 | 0.13 | 30.85 | 30.85 | 30.85 | 6 |
| 1731346200 | 30.81 | -0.03 | -0.10 | 31.01 | 31.09 | 30.705 | 1268 |
| 1731087000 | 30.84 | 0.11 | 0.37 | 30.915 | 31 | 30.6725 | 50 |
| 1731000600 | 30.725 | 0.66 | 2.20 | 30.36 | 30.74 | 30.2975 | 2415 |
| 1730914200 | 30.065 | 0.67 | 2.29 | 30.065 | 30.065 | 30.065 | 4 |
| 1730827800 | 29.3925 | 0.2 | 0.69 | 29.13 | 29.8325 | 29.025 | 35 |
| 1730741400 | 29.1925 | -0.1 | -0.34 | 29.27 | 29.35 | 28.955 | 273 |
| 1730482200 | 29.2925 | 0.18 | 0.62 | 29.175 | 29.705 | 28.9775 | 1287 |
| 1730395800 | 29.1125 | -0.97 | -3.22 | 29.1125 | 29.1125 | 29.1125 | 2 |
| 1730309400 | 30.08 | 0.16 | 0.55 | 30.24 | 30.2675 | 29.81 | 939 |
| 1730223000 | 29.915 | 0.11 | 0.35 | 29.76 | 29.955 | 29.645 | 578 |
| 1730136600 | 29.81 | -0.07 | -0.23 | 29.935 | 30.085 | 29.76 | 653 |
| 1729873800 | 29.88 | 0.46 | 1.57 | 29.92 | 29.9425 | 29.875 | 8 |
| 1729787400 | 29.4175 | 0.03 | 0.11 | 29.485 | 29.9325 | 29.325 | 297 |
| 1729701000 | 29.385 | -0.25 | -0.84 | 29.64 | 29.67 | 29.3775 | 24 |
| 1729614600 | 29.6325 | 0.23 | 0.78 | 29.6325 | 29.6325 | 29.6325 | 1 |
| 1729528200 | 29.4025 | -0.15 | -0.52 | 29.49 | 29.9075 | 29.335 | 1413 |
| 1729269000 | 29.555 | 0.07 | 0.25 | 29.53 | 29.8925 | 29.465 | 6282 |
| 1729182600 | 29.4825 | 0.3 | 1.02 | 29.61 | 29.88 | 29.3425 | 1091 |
| 1729096200 | 29.185 | -0.1 | -0.34 | 29.305 | 29.3525 | 29 | 514 |
| 1729009800 | 29.285 | -0.25 | -0.85 | 29.285 | 29.285 | 29.285 | 2 |
| 1728923400 | 29.5375 | 0.27 | 0.91 | 29.46 | 29.6925 | 29.2725 | 368 |
| 1728664200 | 29.27 | -0.01 | -0.02 | 29.27 | 29.27 | 29.27 | 2 |
| 1728577800 | 29.275 | 0.08 | 0.29 | 29.275 | 29.275 | 29.275 | 1 |
| 1728491400 | 29.19 | 0.18 | 0.62 | 29.025 | 29.7 | 28.955 | 37 |
| 1728405000 | 29.01 | 0.11 | 0.39 | 28.685 | 29.6925 | 28.64 | 11 |
| 1728318600 | 28.8975 | 0.21 | 0.74 | 28.775 | 29.595 | 28.745 | 1456 |
| 1728059400 | 28.685 | 0.09 | 0.31 | 28.63 | 29.56 | 28.6125 | 3447 |
| 1727973000 | 28.5975 | -0.03 | -0.10 | 28.51 | 28.7675 | 28.39 | 1006 |
| 1727886600 | 28.6275 | 0.16 | 0.54 | 28.515 | 28.6675 | 28.3 | 876 |
| 1727800200 | 28.4725 | -0.45 | -1.54 | 29.045 | 29.565 | 28.365 | 152 |
| 1727713800 | 28.9175 | 0.02 | 0.08 | 28.88 | 29.565 | 28.655 | 1923 |
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
