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 |
|---|---|---|---|---|---|---|---|
| 1744216200 | 28.32 | -0.7 | -2.42 | 28.695 | 29.015 | 27.5125 | 2199 |
| 1744129800 | 29.0225 | 0.73 | 2.57 | 29.0225 | 29.0225 | 29.0225 | 0 |
| 1744043400 | 28.295 | -2.88 | -9.22 | 28.295 | 28.295 | 28.295 | 74 |
| 1743784200 | 31.17 | 0 | 0.00 | 31.17 | 31.17 | 31.17 | 0 |
| 1743697800 | 31.17 | -1.14 | -3.53 | 31.17 | 31.17 | 31.17 | 0 |
| 1743611400 | 32.31 | 0.16 | 0.51 | 32.31 | 32.31 | 32.31 | 0 |
| 1743525000 | 32.145 | 0.19 | 0.59 | 32.145 | 32.145 | 32.145 | 0 |
| 1743438600 | 31.955 | -0.34 | -1.05 | 31.955 | 31.955 | 31.955 | 0 |
| 1743183000 | 32.292499 | -0.76 | -2.29 | 32.455 | 32.455 | 32.292499 | 6 |
| 1743096600 | 33.049999 | -0.38 | -1.13 | 33.049999 | 33.049999 | 33.049999 | 0 |
| 1743010200 | 33.4275 | -0.29 | -0.85 | 33.4275 | 33.4275 | 33.4275 | 0 |
| 1742923800 | 33.715 | 0.19 | 0.55 | 33.715 | 33.715 | 33.715 | 0 |
| 1742837400 | 33.53 | 0.5 | 1.52 | 33.53 | 33.53 | 33.53 | 0 |
| 1742578200 | 33.0275 | -0.31 | -0.94 | 33.0275 | 33.0275 | 33.0275 | 0 |
| 1742491800 | 33.34 | -0.24 | -0.70 | 33.34 | 33.34 | 33.34 | 0 |
| 1742405400 | 33.575 | 0.1 | 0.29 | 33.575 | 33.575 | 33.575 | 0 |
| 1742319000 | 33.4775 | 0.09 | 0.28 | 33.4775 | 33.4775 | 33.4775 | 0 |
| 1742232600 | 33.384999 | 0.25 | 0.75 | 33.384999 | 33.384999 | 33.384999 | 0 |
| 1741973400 | 33.1375 | 0.48 | 1.48 | 33.1375 | 33.1375 | 33.1375 | 0 |
| 1741887000 | 32.655 | -0.52 | -1.55 | 32.655 | 32.655 | 32.655 | 0 |
| 1741800600 | 33.17 | 0.3 | 0.92 | 33.17 | 33.17 | 33.17 | 0 |
| 1741714200 | 32.8675 | -0.49 | -1.48 | 32.985 | 33.2825 | 32.555 | 40 |
| 1741627800 | 33.36 | -0.05 | -0.14 | 33.36 | 33.36 | 33.36 | 0 |
| 1741368600 | 33.4075 | -0.33 | -0.99 | 33.4075 | 33.4075 | 33.4075 | 0 |
| 1741282200 | 33.74 | 0.64 | 1.94 | 33.74 | 33.74 | 33.74 | 0 |
| 1741195800 | 33.097499 | 0.99 | 3.08 | 33.097499 | 33.097499 | 33.097499 | 0 |
| 1741109400 | 32.11 | -1.51 | -4.48 | 32.11 | 32.11 | 32.11 | 0 |
| 1741023000 | 33.615 | 0.4 | 1.20 | 33.71 | 33.71 | 33.6025 | 2 |
| 1740763800 | 33.215 | -0.53 | -1.56 | 33.215 | 33.215 | 33.215 | 0 |
| 1740677400 | 33.7425 | -0.34 | -0.98 | 33.79 | 34.4 | 33.229999 | 160 |
| 1740591000 | 34.0775 | 0.43 | 1.27 | 34.16 | 34.16 | 34.04 | 6 |
| 1740504600 | 33.65 | 0.06 | 0.18 | 33.65 | 33.65 | 33.65 | 0 |
| 1740418200 | 33.59 | -0.3 | -0.89 | 33.59 | 33.59 | 33.59 | 0 |
| 1740159000 | 33.8925 | 0 | 0.01 | 33.8925 | 33.8925 | 33.8925 | 0 |
| 1740072600 | 33.89 | 0.05 | 0.13 | 33.89 | 33.89 | 33.89 | 0 |
| 1739986200 | 33.845 | -0.17 | -0.49 | 33.845 | 33.845 | 33.845 | 0 |
| 1739899800 | 34.01 | 0.07 | 0.21 | 34.01 | 34.01 | 34.01 | 0 |
| 1739813400 | 33.9375 | -0.02 | -0.07 | 34.05 | 34.05 | 33.9 | 155 |
| 1739554200 | 33.96 | 0.4 | 1.19 | 34.08 | 34.08 | 33.9575 | 17 |
| 1739467800 | 33.56 | 0.68 | 2.07 | 33.56 | 33.56 | 33.56 | 0 |
| 1739381400 | 32.88 | -0.13 | -0.40 | 32.88 | 32.88 | 32.88 | 0 |
| 1739295000 | 33.0125 | -0.14 | -0.41 | 33.115 | 33.115 | 33.005 | 13 |
| 1739208600 | 33.15 | -0.01 | -0.04 | 33.15 | 33.15 | 33.15 | 0 |
| 1738949400 | 33.1625 | 0.03 | 0.08 | 33.1625 | 33.1625 | 33.1625 | 0 |
| 1738863000 | 33.134999 | 0.35 | 1.08 | 33.134999 | 33.134999 | 33.134999 | 0 |
| 1738776600 | 32.7825 | -0.08 | -0.23 | 32.7825 | 32.7825 | 32.7825 | 0 |
| 1738690200 | 32.8575 | 0.56 | 1.73 | 32.8575 | 32.8575 | 32.8575 | 0 |
| 1738603800 | 32.299999 | -0.9 | -2.70 | 32.299999 | 32.299999 | 32.299999 | 0 |
| 1738344600 | 33.197499 | -0.07 | -0.22 | 33.197499 | 33.197499 | 33.197499 | 0 |
| 1738258200 | 33.27 | 0.33 | 0.99 | 33.27 | 33.27 | 33.27 | 0 |
| 1738171800 | 32.945 | 0.25 | 0.76 | 32.945 | 32.945 | 32.945 | 0 |
| 1738085400 | 32.697499 | -0.4 | -1.22 | 32.697499 | 32.697499 | 32.697499 | 0 |
| 1737999000 | 33.1 | 0 | 0.01 | 33.1 | 33.1 | 33.1 | 0 |
| 1737739800 | 33.097499 | 0.4 | 1.24 | 33.097499 | 33.097499 | 33.097499 | 0 |
| 1737653400 | 32.6925 | -0.1 | -0.29 | 32.755 | 33.0375 | 32.5125 | 160 |
| 1737567000 | 32.7875 | -0.09 | -0.27 | 32.7875 | 32.7875 | 32.7875 | 0 |
| 1737480600 | 32.877499 | 0.04 | 0.12 | 32.83 | 32.877499 | 32.6775 | 40 |
| 1737394200 | 32.8375 | 0.38 | 1.16 | 32.8375 | 32.8375 | 32.8375 | 0 |
| 1737135000 | 32.46 | 0.32 | 1.00 | 32.46 | 32.46 | 32.46 | 0 |
| 1737048600 | 32.1375 | -0.13 | -0.40 | 32.1375 | 32.1375 | 32.1375 | 0 |
| 1736962200 | 32.265 | 0.34 | 1.07 | 32.265 | 32.265 | 32.265 | 0 |
| 1736875800 | 31.9225 | 0.63 | 2.00 | 32.015 | 32.1325 | 31.7575 | 40 |
| 1736789400 | 31.2975 | -0.08 | -0.25 | 31.2975 | 31.2975 | 31.2975 | 0 |
| 1736530200 | 31.3775 | -0.57 | -1.77 | 31.465 | 31.9825 | 31.125 | 100 |
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
