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 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 23.93 | 0.06 | 0.25 | 23.85 | 24.18 | 23.85 | 7544 |
| 1732146000 | 23.87 | -0.18 | -0.75 | 24.05 | 24.2 | 23.8624 | 6575 |
| 1732059600 | 24.05 | -0.25 | -1.03 | 24.35 | 24.3813 | 24.05 | 7845 |
| 1731973200 | 24.3 | 0 | 0.00 | 24.31 | 24.81 | 24.27 | 4524 |
| 1731714000 | 24.3 | -0.41 | -1.66 | 24.71 | 24.815 | 24.27 | 13671 |
| 1731627600 | 24.71 | -0.13 | -0.52 | 24.93 | 24.9562 | 24.64 | 3346 |
| 1731541200 | 24.84 | -0.02 | -0.08 | 24.880307 | 24.97 | 24.8 | 5782 |
| 1731454800 | 24.86 | -0.19 | -0.76 | 25.05 | 25.075 | 24.8 | 3452 |
| 1731368400 | 25.05 | -0.09 | -0.36 | 25.23 | 25.23 | 25 | 2269 |
| 1731109200 | 25.14 | 0.16 | 0.64 | 25 | 25.48 | 25 | 9291 |
| 1731022800 | 24.98 | -0.01 | -0.04 | 24.99 | 25 | 24.9588 | 2945 |
| 1730936400 | 24.99 | -0.01 | -0.04 | 24.9 | 25 | 24.87 | 5591 |
| 1730850000 | 25 | 0.19 | 0.77 | 24.9 | 25 | 24.8 | 6734 |
| 1730763600 | 24.81 | 0.07 | 0.28 | 24.7653 | 24.93 | 24.7653 | 1452 |
| 1730500800 | 24.74 | 0.12 | 0.49 | 24.57 | 24.75 | 24.5001 | 3467 |
| 1730414400 | 24.62 | -0.28 | -1.13 | 24.8 | 24.8 | 24.27 | 28292 |
| 1730328000 | 24.9011 | 0 | 0.00 | 24.79 | 24.9011 | 24.76 | 752 |
| 1730241600 | 24.9011 | 0.02 | 0.08 | 24.85 | 24.9011 | 24.76 | 1879 |
| 1730155200 | 24.88 | 0.09 | 0.36 | 24.81 | 24.9399 | 24.8 | 2996 |
| 1729896000 | 24.79 | -0.21 | -0.84 | 25.14 | 25.14 | 24.75 | 18728 |
| 1729809600 | 25 | 0.04 | 0.16 | 25 | 25 | 24.87 | 4764 |
| 1729723200 | 24.96 | -0.15 | -0.60 | 24.9278 | 25.01 | 24.88 | 2464 |
| 1729636800 | 25.11 | 0.02 | 0.08 | 25.05 | 25.4345 | 25 | 5804 |
| 1729550400 | 25.09 | -0.38 | -1.49 | 25.225 | 25.225 | 24.98 | 3045 |
| 1729291200 | 25.47 | 0.02 | 0.09 | 25.5 | 25.5 | 25.2992 | 3936 |
| 1729204800 | 25.4482 | -0.05 | -0.20 | 25.62 | 25.62 | 25.4 | 1914 |
| 1729118400 | 25.5 | 0.1 | 0.39 | 25.36 | 25.5 | 25.31 | 7039 |
| 1729032000 | 25.4 | 0.1 | 0.40 | 25.34 | 25.4 | 25.3 | 3269 |
| 1728945600 | 25.3 | -0.1 | -0.39 | 25.4 | 25.4 | 25.24 | 4877 |
| 1728686400 | 25.4 | 0.3 | 1.20 | 25.35 | 25.4 | 25.05 | 5051 |
| 1728600000 | 25.1 | -0.13 | -0.52 | 25.23 | 25.709 | 25.1 | 4018 |
| 1728513600 | 25.23 | -0.06 | -0.24 | 25.38 | 25.7 | 25.23 | 2722 |
| 1728427200 | 25.29 | 0.02 | 0.08 | 25.21 | 25.29 | 25.17 | 3482 |
| 1728340800 | 25.27 | -0.03 | -0.12 | 25.3 | 25.31 | 25.04 | 12964 |
| 1728081600 | 25.3 | -0.12 | -0.47 | 25.2 | 25.42 | 25.2 | 2535 |
| 1727995200 | 25.42 | 0.12 | 0.47 | 25.31 | 25.48 | 25.27 | 5879 |
| 1727908800 | 25.3 | -0.1 | -0.39 | 25.25 | 25.405 | 25.25 | 2708 |
| 1727822400 | 25.4 | -0.06 | -0.24 | 25.38 | 25.49 | 25 | 9122 |
| 1727736000 | 25.46 | 0.34 | 1.35 | 24.985 | 25.47 | 24.96 | 61227 |
| 1727476800 | 25.12 | 0.12 | 0.47 | 25.07 | 25.12 | 24.984 | 9776 |
| 1727390400 | 25.0037 | 0.04 | 0.18 | 24.96 | 25.06 | 24.8501 | 10551 |
| 1727304000 | 24.96 | -0.36 | -1.42 | 24.96 | 24.96 | 24.8101 | 8201 |
| 1727217600 | 25.32 | 0.02 | 0.08 | 25.2 | 25.36 | 25.1 | 7405 |
| 1727131200 | 25.3 | 0.12 | 0.48 | 25.31 | 25.325 | 25.2 | 3981 |
| 1726872000 | 25.18 | -0.21 | -0.83 | 25.19 | 25.4704 | 25.16 | 8336 |
| 1726785600 | 25.39 | 0.11 | 0.44 | 25.19 | 25.5 | 25.19 | 10267 |
| 1726699200 | 25.28 | 0.04 | 0.16 | 25.11 | 25.28 | 25.0738 | 12866 |
| 1726612800 | 25.2399 | 0.06 | 0.24 | 25.2239 | 25.24 | 25.15 | 4546 |
| 1726526400 | 25.18 | -0.01 | -0.04 | 25.1 | 25.21 | 25.1 | 4886 |
| 1726267200 | 25.19 | 0.23 | 0.92 | 24.9 | 25.19 | 24.9 | 3943 |
| 1726180800 | 24.96 | -0.04 | -0.16 | 25.08 | 25.14 | 24.85 | 4005 |
| 1726094400 | 25 | -0.02 | -0.08 | 24.88 | 25 | 24.8123 | 5304 |
| 1726008000 | 25.02 | -0.02 | -0.09 | 25.04 | 25.05 | 24.985 | 4203 |
| 1725921600 | 25.0416 | 0.2 | 0.81 | 24.78 | 25.0416 | 24.78 | 2728 |
| 1725662400 | 24.84 | -0.16 | -0.64 | 24.86 | 24.9 | 24.84 | 1475 |
| 1725576000 | 25 | 0.11 | 0.42 | 24.93 | 25.13 | 24.74 | 12150 |
| 1725489600 | 24.895 | 0.23 | 0.95 | 24.89 | 24.92 | 24.77 | 4618 |
| 1725403200 | 24.66 | -0.12 | -0.48 | 24.93 | 24.93 | 24.66 | 5572 |
| 1725057600 | 24.78 | 0.08 | 0.32 | 24.62 | 24.9 | 24.61 | 8887 |
| 1724971200 | 24.7 | 0.36 | 1.48 | 24.32 | 24.72 | 24.32 | 20963 |
| 1724884800 | 24.34 | 0.14 | 0.58 | 24.15 | 24.38 | 24.15 | 12467 |
| 1724798400 | 24.2 | 0.01 | 0.04 | 24.2 | 24.2 | 24.095 | 6219 |
| 1724712000 | 24.19 | 0.1 | 0.42 | 24.14 | 24.2 | 24.025 | 11658 |
| 1724452800 | 24.09 | 0.23 | 0.96 | 23.92 | 24.09 | 23.795 | 6497 |
| 1724366400 | 23.86 | 0.01 | 0.04 | 23.89 | 23.92 | 23.7703 | 4760 |
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
