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 |
|---|---|---|---|---|---|---|---|
| 1742491800 | 16.00375 | -0.1 | -0.60 | 16.2075 | 16.2075 | 15.96125 | 46971 |
| 1742405400 | 16.1 | 0.06 | 0.35 | 16.085 | 16.1 | 16.035 | 22164 |
| 1742319000 | 16.04375 | -0.03 | -0.16 | 16.015 | 16.056249 | 15.99 | 33585 |
| 1742232600 | 16.07 | 0.05 | 0.34 | 16 | 16.083749 | 15.97125 | 78416 |
| 1741973400 | 16.01625 | 0.03 | 0.21 | 15.985 | 16.063749 | 15.93625 | 43290 |
| 1741887000 | 15.9825 | 0.06 | 0.40 | 15.85 | 16.098749 | 15.85 | 58732 |
| 1741800600 | 15.91875 | -0.06 | -0.38 | 15.975 | 16 | 15.90375 | 29188 |
| 1741714200 | 15.97875 | -0.05 | -0.29 | 16.0275 | 16.052499 | 15.94625 | 49014 |
| 1741627800 | 16.024999 | -0.02 | -0.14 | 16.2 | 16.2 | 16.024999 | 196439 |
| 1741368600 | 16.0475 | 0.06 | 0.37 | 16.0275 | 16.1275 | 15.97125 | 51883 |
| 1741282200 | 15.98875 | 0.01 | 0.09 | 15.92 | 16.036249 | 15.8175 | 68044 |
| 1741195800 | 15.975 | -0.21 | -1.27 | 16.3 | 16.3 | 15.91625 | 69924 |
| 1741109400 | 16.18 | 0.05 | 0.31 | 16.16 | 16.2525 | 16.15875 | 57248 |
| 1741023000 | 16.129999 | -0.07 | -0.46 | 16.2 | 16.20125 | 16.07375 | 56950 |
| 1740763800 | 16.20375 | 0.06 | 0.37 | 16.192499 | 16.236249 | 16.14125 | 43013 |
| 1740677400 | 16.14375 | -0.01 | -0.07 | 16.212499 | 16.212499 | 16.118749 | 96789 |
| 1740591000 | 16.155 | -0.01 | -0.03 | 16.1825 | 16.216249 | 16.126249 | 1834627 |
| 1740504600 | 16.16 | 0.08 | 0.52 | 16.1025 | 16.18625 | 16.08875 | 26816 |
| 1740418200 | 16.07625 | 0.03 | 0.16 | 16.04 | 16.0925 | 16.02 | 37614 |
| 1740159000 | 16.05 | 0.04 | 0.23 | 16.045 | 16.0775 | 15.9725 | 17493 |
| 1740072600 | 16.01375 | 0.01 | 0.08 | 16.0625 | 16.0625 | 15.97 | 30710 |
| 1739986200 | 16.001249 | -0.08 | -0.47 | 16.03 | 16.0375 | 15.97875 | 44108 |
| 1739899800 | 16.0775 | -0.02 | -0.12 | 16.032499 | 16.1025 | 16.032499 | 33343 |
| 1739813400 | 16.0975 | -0.05 | -0.33 | 16.03 | 16.13125 | 16.03 | 60557 |
| 1739554200 | 16.149999 | 0 | 0.00 | 16.1475 | 16.184999 | 16.1075 | 25746 |
| 1739467800 | 16.149999 | 0.02 | 0.14 | 15.81 | 16.3225 | 15.81 | 37005 |
| 1739381400 | 16.1275 | -0.05 | -0.29 | 16.175 | 16.184999 | 16.083749 | 35901 |
| 1739295000 | 16.175 | -0.11 | -0.64 | 16.23 | 16.23375 | 16.15625 | 68537 |
| 1739208600 | 16.28 | 0.07 | 0.42 | 16.212499 | 16.28375 | 16.20625 | 1849606 |
| 1738949400 | 16.212499 | -0.01 | -0.08 | 16.21 | 16.3575 | 16.0225 | 26775 |
| 1738863000 | 16.225 | -0.04 | -0.25 | 16.302499 | 16.375 | 16.05875 | 70070 |
| 1738776600 | 16.265 | 0.12 | 0.71 | 16.17 | 16.30875 | 16.129999 | 60349 |
| 1738690200 | 16.149999 | -0.02 | -0.14 | 16.2175 | 16.32 | 16.07875 | 25014 |
| 1738603800 | 16.1725 | 0.07 | 0.47 | 16.41 | 16.41 | 15.9225 | 49599 |
| 1738344600 | 16.0975 | 0 | 0.02 | 16.1 | 16.475 | 15.91875 | 27106 |
| 1738258200 | 16.094999 | 0.07 | 0.41 | 16.0575 | 16.475 | 15.87875 | 17049 |
| 1738171800 | 16.028749 | 0 | 0.03 | 16.1025 | 16.1025 | 16.02625 | 44957 |
| 1738085400 | 16.02375 | -0.04 | -0.26 | 16.03 | 16.06625 | 15.9775 | 23765 |
| 1737999000 | 16.065 | 0.08 | 0.47 | 16.09 | 16.0975 | 15.92 | 31429 |
| 1737739800 | 15.99 | -0.01 | -0.08 | 16.045 | 16.21 | 15.845 | 30932 |
| 1737653400 | 16.0025 | 0.01 | 0.06 | 15.965 | 16.015 | 15.94875 | 15851 |
| 1737567000 | 15.9925 | -0.05 | -0.31 | 16.0125 | 16.0625 | 15.97375 | 29286 |
| 1737480600 | 16.0425 | 0.1 | 0.62 | 15.9975 | 16.0425 | 15.925 | 61737 |
| 1737394200 | 15.94375 | 0.01 | 0.09 | 16 | 16 | 15.8675 | 59184 |
| 1737135000 | 15.93 | 0.01 | 0.05 | 15.9525 | 15.99625 | 15.9225 | 42909 |
| 1737048600 | 15.9225 | 0.03 | 0.17 | 15.86 | 16.14875 | 15.755 | 54409 |
| 1736962200 | 15.89625 | 0.22 | 1.39 | 15.76 | 16.13875 | 15.73625 | 98789 |
| 1736875800 | 15.67875 | -0.01 | -0.07 | 15.735 | 15.765 | 15.665 | 75693 |
| 1736789400 | 15.69 | -0.04 | -0.22 | 15.65 | 15.7325 | 15.6425 | 81007 |
| 1736530200 | 15.725 | -0.04 | -0.25 | 15.74 | 16.04125 | 15.6325 | 61014 |
| 1736443800 | 15.765 | -0 | -0.02 | 15.71 | 16.00375 | 15.49625 | 102819 |
| 1736357400 | 15.7675 | -0.15 | -0.92 | 15.9325 | 15.94625 | 15.71375 | 130080 |
| 1736271000 | 15.91375 | -0.09 | -0.55 | 16.015 | 16.021249 | 15.9075 | 38335 |
| 1736184600 | 16.0025 | -0.02 | -0.14 | 16.01 | 16.0425 | 15.97125 | 45788 |
| 1735925400 | 16.024999 | -0.01 | -0.05 | 16.0225 | 16.08625 | 16.0225 | 29479 |
| 1735839000 | 16.03375 | -0.24 | -1.48 | 16.0725 | 16.1325 | 16.028749 | 20725 |
| 1735666200 | 16.274999 | 0.27 | 1.69 | 16.0625 | 16.28875 | 16.0075 | 4588 |
| 1735579800 | 16.00375 | 0.01 | 0.07 | 16 | 16.03 | 15.96 | 16901 |
| 1735320600 | 15.9925 | -0.27 | -1.63 | 16.5 | 16.5 | 15.94 | 24479 |
| 1735061400 | 16.2575 | 0.18 | 1.14 | 16.05 | 16.25875 | 15.92375 | 14237 |
| 1734975000 | 16.075 | -0.03 | -0.20 | 16.1125 | 16.1125 | 16.0475 | 31808 |
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
