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 |
|---|---|---|---|---|---|---|---|
| 1739899800 | 21.57 | -0.02 | -0.08 | 21.605 | 21.6725 | 21.4425 | 261 |
| 1739813400 | 21.5875 | -0.1 | -0.45 | 21.5875 | 21.5875 | 21.5875 | 5 |
| 1739554200 | 21.685 | 0.28 | 1.31 | 21.685 | 21.685 | 21.685 | 7 |
| 1739467800 | 21.405 | 0.31 | 1.45 | 21.405 | 21.405 | 21.405 | 8 |
| 1739381400 | 21.1 | -0.2 | -0.95 | 21.1 | 21.1 | 21.1 | 4 |
| 1739295000 | 21.3025 | 0.07 | 0.34 | 21.335 | 21.335 | 21.13 | 33 |
| 1739208600 | 21.23 | 0.04 | 0.19 | 21.265 | 21.455 | 21.1525 | 220 |
| 1738949400 | 21.19 | -0.14 | -0.66 | 21.09 | 21.4975 | 21.09 | 214 |
| 1738863000 | 21.33 | 0.11 | 0.51 | 21.26 | 21.5 | 21.18 | 872 |
| 1738776600 | 21.2225 | 0.17 | 0.80 | 21.045 | 21.4 | 20.7575 | 2542 |
| 1738690200 | 21.055 | 0.03 | 0.13 | 21.135 | 21.1875 | 20.7925 | 833 |
| 1738603800 | 21.0275 | -0.33 | -1.52 | 20.975 | 21.0575 | 20.2625 | 1170 |
| 1738344600 | 21.3525 | 0.04 | 0.16 | 21.235 | 21.4275 | 21.1625 | 156 |
| 1738258200 | 21.3175 | 0.22 | 1.04 | 21.325 | 21.5425 | 21.1325 | 115 |
| 1738171800 | 21.0975 | -0.04 | -0.20 | 21.225 | 21.315 | 21.0975 | 117 |
| 1738085400 | 21.14 | -0.13 | -0.59 | 21.335 | 21.5075 | 21.1375 | 179 |
| 1737999000 | 21.265 | -0.2 | -0.94 | 21.475 | 21.65 | 21.21 | 937 |
| 1737739800 | 21.4675 | 0.13 | 0.61 | 21.435 | 21.5325 | 21.3275 | 49 |
| 1737653400 | 21.3375 | -0.04 | -0.20 | 21.315 | 21.4375 | 21.045 | 198 |
| 1737567000 | 21.38 | -0.08 | -0.37 | 21.57 | 21.6275 | 21.3425 | 383 |
| 1737480600 | 21.46 | 0.15 | 0.70 | 21.485 | 21.485 | 21.44 | 50 |
| 1737394200 | 21.31 | 0 | 0.01 | 21.43 | 21.4425 | 21.12 | 1662 |
| 1737135000 | 21.3075 | 0.23 | 1.10 | 21.3075 | 21.3075 | 21.3075 | 1 |
| 1737048600 | 21.075 | 0.24 | 1.16 | 21.075 | 21.075 | 21.075 | 1 |
| 1736962200 | 20.8325 | 0.38 | 1.86 | 21 | 21 | 20.8175 | 1553 |
| 1736875800 | 20.4525 | 0.32 | 1.60 | 20.505 | 20.505 | 20.4275 | 433 |
| 1736789400 | 20.13 | -0.15 | -0.75 | 20.025 | 20.25 | 20.025 | 62 |
| 1736530200 | 20.2825 | -0.3 | -1.45 | 20.76 | 20.8125 | 20.1335 | 294 |
| 1736443800 | 20.58 | 0 | 0.00 | 20.58 | 20.58 | 20.58 | 4 |
| 1736357400 | 20.58 | -0.27 | -1.28 | 20.58 | 20.58 | 20.58 | 7 |
| 1736271000 | 20.8475 | -0.24 | -1.13 | 20.915 | 21.15 | 20.74 | 123 |
| 1736184600 | 21.085 | 0.11 | 0.54 | 21.15 | 21.4 | 21.04 | 38 |
| 1735925400 | 20.9725 | 0.04 | 0.19 | 20.985 | 21.01 | 20.815 | 59 |
| 1735839000 | 20.9325 | 0.21 | 0.99 | 20.9325 | 20.9325 | 20.9325 | 7 |
| 1735666200 | 20.7275 | 0 | 0.00 | 20.7275 | 20.7275 | 20.7275 | 0 |
| 1735579800 | 20.7275 | -0.27 | -1.27 | 21.135 | 21.135 | 20.64 | 38 |
| 1735320600 | 20.995 | 0.05 | 0.26 | 20.995 | 20.995 | 20.995 | 0 |
| 1735061400 | 20.94 | 0.13 | 0.64 | 21.125 | 21.125 | 20.94 | 24 |
| 1734975000 | 20.8075 | -0.16 | -0.75 | 20.8075 | 20.8075 | 20.8075 | 9 |
| 1734715800 | 20.965 | 0.31 | 1.49 | 20.965 | 20.965 | 20.965 | 7 |
| 1734629400 | 20.6575 | -0.77 | -3.57 | 20.6575 | 20.6575 | 20.6575 | 0 |
| 1734543000 | 21.4225 | -0.16 | -0.74 | 21.4225 | 21.4225 | 21.4225 | 345 |
| 1734456600 | 21.5825 | -0.1 | -0.44 | 21.5825 | 21.5825 | 21.5825 | 0 |
| 1734370200 | 21.6775 | -0.11 | -0.48 | 21.865 | 21.865 | 21.525 | 46 |
| 1734111000 | 21.7825 | -0.25 | -1.12 | 21.7825 | 21.7825 | 21.7825 | 0 |
| 1734024600 | 22.03 | 0.06 | 0.27 | 22.03 | 22.03 | 22.03 | 1 |
| 1733938200 | 21.97 | -0.16 | -0.72 | 22.04 | 22.185 | 21.8675 | 62 |
| 1733851800 | 22.13 | -0.24 | -1.05 | 22.13 | 22.13 | 22.13 | 6 |
| 1733765400 | 22.365 | 0.1 | 0.47 | 22.365 | 22.365 | 22.365 | 16 |
| 1733506200 | 22.26 | -0.01 | -0.06 | 22.285 | 22.7225 | 22.055 | 85 |
| 1733419800 | 22.2725 | -0.09 | -0.41 | 22.415 | 22.6075 | 22.235 | 3385 |
| 1733333400 | 22.365 | -0.18 | -0.80 | 22.39 | 22.39 | 22.325 | 167 |
| 1733247000 | 22.545 | -0.08 | -0.35 | 22.9 | 22.9 | 22.51 | 84 |
| 1733160600 | 22.625 | -0.29 | -1.25 | 22.625 | 22.625 | 22.625 | 3 |
| 1732901400 | 22.9125 | 0.01 | 0.02 | 23.17 | 23.17 | 22.88 | 205 |
| 1732815000 | 22.9075 | -0.03 | -0.11 | 22.9075 | 22.9075 | 22.9075 | 0 |
| 1732728600 | 22.9325 | 0.29 | 1.29 | 22.9325 | 22.9325 | 22.9325 | 1 |
| 1732642200 | 22.64 | -0.04 | -0.15 | 22.595 | 22.9225 | 22.35 | 53 |
| 1732555800 | 22.675 | 0.36 | 1.61 | 22.57 | 22.7675 | 22.4375 | 59 |
| 1732296600 | 22.315 | 0.21 | 0.96 | 22.19 | 22.42 | 21.85 | 210 |
| 1732210200 | 22.1025 | 0.09 | 0.41 | 22.1025 | 22.1025 | 22.1025 | 0 |
| 1732123800 | 22.0125 | -0.09 | -0.42 | 22.12 | 22.1875 | 21.785 | 75 |
| 1732037400 | 22.105 | 0.15 | 0.67 | 21.965 | 22.105 | 21.8625 | 33 |
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
