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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 22.28 | -0.32 | -1.42 | 22.03 | 22.59 | 21.9101 | 5921338 |
| 1732232100 | 22.6 | -0.18 | -0.79 | 22.56 | 22.71 | 22.385 | 4135925 |
| 1732145700 | 22.78 | -0.41 | -1.77 | 22.94 | 23.1 | 22.61 | 4450476 |
| 1732059300 | 23.19 | 0.21 | 0.91 | 23 | 23.295 | 22.75 | 4008963 |
| 1731972900 | 22.98 | 0.26 | 1.14 | 22.8 | 23.2 | 22.63 | 5047935 |
| 1731713700 | 22.72 | 0.49 | 2.20 | 22.59 | 22.74 | 22.355 | 4000221 |
| 1731627300 | 22.23 | -0.12 | -0.54 | 22.06 | 22.3599 | 21.81 | 4141661 |
| 1731540900 | 22.35 | -0.26 | -1.15 | 22.95 | 23.05 | 22.14 | 6307886 |
| 1731454500 | 22.61 | -1.72 | -7.07 | 23.205 | 23.365 | 22.53 | 6674357 |
| 1731368100 | 24.33 | 0.68 | 2.88 | 24.34 | 24.67 | 24.03 | 6581716 |
| 1731108900 | 23.65 | -1.96 | -7.65 | 24.415 | 24.7413 | 23.44 | 12170521 |
| 1731022500 | 25.61 | 0.9 | 3.64 | 25.46 | 25.87 | 25.08 | 6839236 |
| 1730936100 | 24.71 | -0.83 | -3.25 | 24.31 | 25.2 | 24.29 | 6618581 |
| 1730849700 | 25.54 | 0.89 | 3.61 | 25.185 | 25.72 | 24.97 | 4446253 |
| 1730763300 | 24.65 | -0.41 | -1.64 | 25.36 | 25.46 | 24.55 | 6881976 |
| 1730500500 | 25.06 | 0.05 | 0.20 | 25.22 | 25.68 | 24.815 | 6725983 |
| 1730414100 | 25.01 | -3.93 | -13.58 | 26.56 | 26.61 | 24.89 | 18245288 |
| 1730327700 | 28.94 | 0.52 | 1.83 | 27.4 | 29.33 | 27.21 | 11436384 |
| 1730241300 | 28.42 | -0.71 | -2.44 | 28.945 | 28.945 | 28.16 | 7352751 |
| 1730154900 | 29.13 | 0.34 | 1.18 | 29 | 29.43 | 28.65 | 5321573 |
| 1729895700 | 28.79 | 1.39 | 5.07 | 28.55 | 29.425 | 28.47 | 8575266 |
| 1729809300 | 27.4 | 0.33 | 1.22 | 27.23 | 27.615 | 27.19 | 5673335 |
| 1729722900 | 27.07 | 0.98 | 3.76 | 27.595 | 27.87 | 26.89 | 7591043 |
| 1729636500 | 26.09 | 0.83 | 3.29 | 26.03 | 26.99 | 25.91 | 6446024 |
| 1729550100 | 25.26 | 0.01 | 0.04 | 24.97 | 25.64 | 24.88 | 4335578 |
| 1729290900 | 25.25 | 1.5 | 6.32 | 25.28 | 25.54 | 24.7901 | 6575403 |
| 1729204500 | 23.75 | -1.31 | -5.23 | 24.27 | 24.55 | 23.63 | 8064754 |
| 1729118100 | 25.06 | -0.08 | -0.32 | 25.09 | 25.26 | 24.72 | 4604631 |
| 1729031700 | 25.14 | -1.48 | -5.56 | 25.78 | 26.1 | 24.93 | 9070767 |
| 1728945300 | 26.62 | -0.43 | -1.59 | 27.05 | 27.72 | 26.455 | 9543125 |
| 1728686100 | 27.05 | 0.18 | 0.67 | 26.14 | 27.305 | 26.05 | 4846674 |
| 1728599700 | 26.87 | -1.05 | -3.76 | 27.728 | 28.27 | 26.51 | 8720319 |
| 1728513300 | 27.92 | -0.12 | -0.43 | 26.51 | 28.4998 | 26.42 | 9966134 |
| 1728426900 | 28.04 | -2.47 | -8.10 | 27.54 | 28.43 | 27.07 | 10303586 |
| 1728340500 | 30.51 | 1.23 | 4.18 | 30.46 | 31.04 | 29.525 | 16718485 |
| 1728081300 | 29.285 | 0.47 | 1.61 | 29.35 | 29.61 | 28.65 | 11084011 |
| 1727994900 | 28.82 | -1.08 | -3.61 | 28.72 | 29.4723 | 28.45 | 10585160 |
| 1727908500 | 29.9 | 1.3 | 4.55 | 30.42 | 30.7122 | 28.56 | 19886746 |
| 1727822100 | 28.6 | 2.95 | 11.50 | 26.53 | 28.77 | 26.06 | 19114348 |
| 1727735700 | 25.65 | -0.13 | -0.50 | 27.79 | 28.25 | 25.48 | 18565718 |
| 1727476500 | 25.78 | 0.41 | 1.62 | 25.53 | 26.78 | 25.12 | 13769654 |
| 1727390100 | 25.37 | 1.6 | 6.73 | 25.93 | 26.55 | 25.06 | 16461690 |
| 1727303700 | 23.77 | -0.95 | -3.84 | 23.68 | 24.19 | 23.56 | 8315125 |
| 1727217300 | 24.72 | 2.52 | 11.35 | 24.19 | 24.77 | 23.6304 | 13759362 |
| 1727130900 | 22.2 | 0.66 | 3.06 | 21.58 | 22.51 | 21.47 | 6606304 |
| 1726871700 | 21.54 | 0.27 | 1.27 | 21.55 | 21.88 | 21.33 | 4922228 |
| 1726785300 | 21.27 | 0.51 | 2.46 | 21.43 | 21.46 | 20.95 | 5042420 |
| 1726698900 | 20.76 | -0.63 | -2.95 | 21.3 | 21.45 | 20.665 | 5025661 |
| 1726612500 | 21.39 | 2.34 | 12.28 | 20.21 | 21.4 | 20.2298 | 13747390 |
| 1726526100 | 19.05 | -0.07 | -0.37 | 19.09 | 19.12 | 18.65 | 4488727 |
| 1726266900 | 19.12 | 0.24 | 1.27 | 18.93 | 19.245 | 18.89 | 4190800 |
| 1726180500 | 18.88 | -0.7 | -3.58 | 19.12 | 19.24 | 18.655 | 7023219 |
| 1726094100 | 19.58 | -0.02 | -0.10 | 19.53 | 19.61 | 19.27 | 3865522 |
| 1726007700 | 19.6 | 0.73 | 3.87 | 19.5 | 20.05 | 19.34 | 7344372 |
| 1725921300 | 18.87 | 0.56 | 3.06 | 18.11 | 19.035 | 18.11 | 3707722 |
| 1725662100 | 18.31 | -0.55 | -2.92 | 18.77 | 18.84 | 18.235 | 3845120 |
| 1725575700 | 18.86 | 0.09 | 0.48 | 18.89 | 19.05 | 18.74 | 4837175 |
| 1725489300 | 18.77 | -0.23 | -1.21 | 18.96 | 19.12 | 18.61 | 5032455 |
| 1725402900 | 19 | -0.46 | -2.36 | 18.95 | 19.18 | 18.61 | 5441716 |
| 1725057300 | 19.46 | -0.23 | -1.17 | 20.22 | 20.23 | 19.38 | 9274881 |
| 1724970900 | 19.69 | 1.89 | 10.62 | 18.68 | 19.7 | 18.39 | 13338557 |
| 1724884500 | 17.8 | -3.42 | -16.12 | 19.97 | 20.07 | 17.44 | 33545251 |
| 1724798100 | 21.22 | 0.49 | 2.36 | 21.3 | 21.6 | 20.83 | 7157889 |
| 1724711700 | 20.73 | -0.49 | -2.31 | 20.55 | 21.04 | 20.45 | 7743652 |
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
