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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 26.98 | 0.07 | 0.26 | 26.965 | 27.06 | 26.92 | 11500 |
| 1732232400 | 26.91 | 0.27 | 1.01 | 26.8199 | 26.91 | 26.65 | 12347 |
| 1732146000 | 26.64 | -0.11 | -0.41 | 26.815 | 26.815 | 26.6325 | 14035 |
| 1732059600 | 26.75 | -0.21 | -0.78 | 26.97 | 26.9983 | 26.71 | 11635 |
| 1731973200 | 26.96 | -0.11 | -0.41 | 27.19 | 27.19 | 26.94 | 30221 |
| 1731714000 | 27.07 | -0.09 | -0.33 | 27.15 | 27.23 | 27.01 | 22787 |
| 1731627600 | 27.16 | 0 | 0.00 | 27.18 | 27.29 | 27.07 | 14623 |
| 1731541200 | 27.16 | -0.01 | -0.04 | 27.11 | 27.28 | 27.1004 | 21533 |
| 1731454800 | 27.17 | -0.11 | -0.40 | 27.3172 | 27.3172 | 27.05 | 23187 |
| 1731368400 | 27.28 | 0.02 | 0.07 | 27.26 | 27.5 | 27.17 | 38675 |
| 1731109200 | 27.26 | 0.16 | 0.59 | 27.3175 | 27.42 | 27.26 | 52623 |
| 1731022800 | 27.1 | 0.03 | 0.09 | 27.02 | 27.38 | 26.912 | 17393 |
| 1730936400 | 27.075 | 0.06 | 0.24 | 26.9 | 27.08 | 26.7749 | 24761 |
| 1730850000 | 27.01 | 0.15 | 0.56 | 26.83 | 27.2 | 26.83 | 34042 |
| 1730763600 | 26.86 | 0.11 | 0.41 | 26.84 | 26.86 | 26.6817 | 19475 |
| 1730500800 | 26.75 | -0.04 | -0.15 | 26.79 | 26.8335 | 26.597 | 12576 |
| 1730414400 | 26.79 | 0.1 | 0.37 | 26.65 | 26.89 | 26.635 | 62754 |
| 1730328000 | 26.69 | 0.08 | 0.30 | 26.65 | 26.8799 | 26.54 | 91791 |
| 1730241600 | 26.61 | -0.06 | -0.22 | 26.6 | 26.6849 | 26.54 | 10427 |
| 1730155200 | 26.67 | 0.02 | 0.08 | 26.79 | 26.81 | 26.54 | 19613 |
| 1729896000 | 26.65 | -0.02 | -0.07 | 26.8 | 26.8764 | 26.52 | 41355 |
| 1729809600 | 26.6699 | 0.13 | 0.49 | 26.51 | 26.67 | 26.45 | 17214 |
| 1729723200 | 26.54 | 0.08 | 0.30 | 26.7499 | 26.76 | 26.45 | 155055 |
| 1729636800 | 26.46 | -0.07 | -0.27 | 26.6 | 26.7699 | 26.46 | 18438 |
| 1729550400 | 26.5312 | -0.12 | -0.45 | 26.77 | 26.77 | 26.45 | 11107 |
| 1729291200 | 26.65 | -0.22 | -0.82 | 26.91 | 26.91 | 26.65 | 23951 |
| 1729204800 | 26.87 | 0 | 0.00 | 26.87 | 26.9499 | 26.5801 | 11841 |
| 1729118400 | 26.87 | 0.1 | 0.37 | 26.9 | 26.94 | 26.7892 | 13301 |
| 1729032000 | 26.77 | 0.01 | 0.04 | 26.84 | 26.9541 | 26.74 | 41354 |
| 1728945600 | 26.76 | -0.05 | -0.19 | 26.83 | 26.83 | 26.6 | 13837 |
| 1728686400 | 26.81 | 0.21 | 0.79 | 26.66 | 26.81 | 26.62 | 18777 |
| 1728600000 | 26.6 | -0.19 | -0.71 | 26.78 | 26.7899 | 26.47 | 38439 |
| 1728513600 | 26.79 | 0.15 | 0.58 | 26.66 | 26.84 | 26.5314 | 25901 |
| 1728427200 | 26.635 | 0.22 | 0.81 | 26.48 | 26.66 | 26.45 | 17328 |
| 1728340800 | 26.42 | -0.14 | -0.53 | 26.59 | 26.7488 | 26.4171 | 23971 |
| 1728081600 | 26.56 | -0.08 | -0.30 | 26.5833 | 26.75 | 26.545 | 10283 |
| 1727995200 | 26.64 | -0.01 | -0.04 | 26.88 | 26.88 | 26.6 | 14504 |
| 1727908800 | 26.65 | -0.14 | -0.52 | 26.75 | 26.767 | 26.4814 | 25340 |
| 1727822400 | 26.79 | 0.24 | 0.90 | 26.68 | 26.8 | 26.53 | 13981 |
| 1727735520 | 26.55 | -0.17 | -0.64 | 26.78 | 26.8799 | 26.4401 | 67236 |
| 1727476800 | 26.72 | 0.03 | 0.11 | 26.78 | 26.82 | 26.61 | 16998 |
| 1727390400 | 26.69 | -0.03 | -0.11 | 26.79 | 26.79 | 26.5701 | 20188 |
| 1727304000 | 26.72 | 0.15 | 0.56 | 26.73 | 26.8099 | 26.62 | 15472 |
| 1727217600 | 26.57 | -0.03 | -0.11 | 26.63 | 26.63 | 26.2002 | 12472 |
| 1727131200 | 26.6 | 0.1 | 0.38 | 26.61 | 26.66 | 26.46 | 32930 |
| 1726872000 | 26.5 | 0 | 0.00 | 26.56 | 26.56 | 26.12 | 31300 |
| 1726785600 | 26.5 | 0.2 | 0.76 | 26.45 | 26.56 | 26.38 | 87913 |
| 1726699200 | 26.3 | -0.02 | -0.08 | 26.27 | 26.38 | 26.27 | 28296 |
| 1726612800 | 26.32 | 0.04 | 0.15 | 26.28 | 26.4 | 26.27 | 101414 |
| 1726526400 | 26.28 | 0 | 0.00 | 26.37 | 26.37 | 26.21 | 42919 |
| 1726267200 | 26.28 | -0.5 | -1.87 | 26.25 | 26.3699 | 26.25 | 44066 |
| 1726180800 | 26.78 | 0.13 | 0.49 | 26.6399 | 26.78 | 26.62 | 25338 |
| 1726094400 | 26.65 | 0.07 | 0.26 | 26.64 | 26.65 | 26.485 | 27117 |
| 1726008000 | 26.58 | 0.09 | 0.34 | 26.56 | 26.58 | 26.4559 | 25778 |
| 1725921600 | 26.49 | 0.04 | 0.15 | 26.41 | 26.6099 | 26.3401 | 21393 |
| 1725662400 | 26.45 | -0.09 | -0.34 | 26.5583 | 26.56 | 26.27 | 17457 |
| 1725576000 | 26.54 | 0.12 | 0.45 | 26.46 | 26.54 | 26.44 | 20791 |
| 1725489600 | 26.42 | 0.17 | 0.65 | 26.28 | 26.43 | 26.28 | 17751 |
| 1725403200 | 26.25 | -0.03 | -0.11 | 26.33 | 26.33 | 26.18 | 28672 |
| 1725057600 | 26.28 | -0.3 | -1.13 | 26.64 | 26.64 | 25.9899 | 266444 |
| 1724971200 | 26.58 | -0.05 | -0.19 | 26.71 | 26.71 | 26.56 | 26387 |
| 1724884800 | 26.63 | 0 | 0.00 | 26.7 | 26.7295 | 26.56 | 20954 |
| 1724798400 | 26.63 | -0.01 | -0.04 | 26.66 | 26.72 | 26.61 | 29605 |
| 1724712000 | 26.64 | 0.01 | 0.04 | 26.73 | 26.8 | 26.57 | 17166 |
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
