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 |
|---|---|---|---|---|---|---|---|
| 1734046800 | 24.33 | -0.05 | -0.21 | 24.22 | 24.35 | 24.08 | 34427 |
| 1733960400 | 24.38 | -0.17 | -0.69 | 24.5 | 24.5013 | 24.32 | 21261 |
| 1733874000 | 24.55 | -0.05 | -0.20 | 24.55 | 24.615 | 24.53 | 37843 |
| 1733787600 | 24.6 | 0.05 | 0.20 | 24.36 | 24.6 | 24.35 | 7096 |
| 1733528400 | 24.55 | -0.01 | -0.04 | 24.5 | 24.6 | 24.4799 | 8955 |
| 1733442000 | 24.56 | 0.22 | 0.89 | 24.33 | 24.64 | 24.21 | 22524 |
| 1733355600 | 24.3428 | -0.1 | -0.40 | 24.42 | 24.4527 | 24.2301 | 4663 |
| 1733269200 | 24.44 | -0.24 | -0.97 | 24.29 | 24.4799 | 24.29 | 13204 |
| 1733182800 | 24.68 | 0.35 | 1.44 | 24.43 | 24.69 | 24.43 | 111113 |
| 1732917840 | 24.33 | -0.31 | -1.26 | 24.43 | 24.7 | 24.25 | 104218 |
| 1732750800 | 24.64 | 0.39 | 1.61 | 24.38 | 24.64 | 24.38 | 16933 |
| 1732664400 | 24.25 | -0.32 | -1.30 | 24.646 | 24.6807 | 24.15 | 44011 |
| 1732578000 | 24.57 | -0.02 | -0.08 | 24.662 | 24.69 | 24.52 | 12457 |
| 1732318800 | 24.59 | 0.1 | 0.41 | 24.585 | 24.66 | 24.5 | 9667 |
| 1732232400 | 24.49 | 0.06 | 0.25 | 24.6 | 24.677 | 24.37 | 18168 |
| 1732146000 | 24.43 | -0.17 | -0.69 | 24.65 | 24.65 | 24.41 | 11955 |
| 1732059600 | 24.6 | 0 | 0.00 | 24.58 | 24.63 | 24.58 | 34926 |
| 1731973200 | 24.6 | 0.06 | 0.24 | 24.52 | 24.7 | 24.52 | 35514 |
| 1731714000 | 24.54 | -0.06 | -0.24 | 24.53 | 24.68 | 24.53 | 18238 |
| 1731627600 | 24.6 | 0.14 | 0.57 | 24.44 | 24.71 | 24.44 | 63574 |
| 1731541200 | 24.46 | 0.05 | 0.20 | 24.4048 | 24.57 | 24.395 | 49195 |
| 1731454800 | 24.41 | 0.13 | 0.54 | 24.39 | 24.6053 | 24.38 | 29810 |
| 1731368400 | 24.28 | -0.31 | -1.26 | 24.45 | 24.65 | 24.185 | 18539 |
| 1731109200 | 24.59 | 0.34 | 1.40 | 24.295 | 24.62 | 24.27 | 20717 |
| 1731022800 | 24.25 | 0.18 | 0.75 | 24.22 | 24.28 | 24.2 | 48271 |
| 1730936400 | 24.07 | -0.12 | -0.51 | 24.14 | 24.22 | 24.07 | 83105 |
| 1730850000 | 24.1935 | 0 | 0.01 | 24.22 | 24.22 | 24.09 | 40876 |
| 1730763600 | 24.19 | 0 | 0.00 | 24.165 | 24.25 | 24.165 | 17426 |
| 1730500800 | 24.19 | 0.01 | 0.04 | 24.07 | 24.212 | 24.07 | 9040 |
| 1730414400 | 24.18 | 0.23 | 0.96 | 23.95 | 24.2199 | 23.95 | 20633 |
| 1730328000 | 23.95 | 0.05 | 0.21 | 23.89 | 24 | 23.89 | 7716 |
| 1730241600 | 23.9 | 0 | 0.00 | 23.83 | 23.9 | 23.8 | 20161 |
| 1730155200 | 23.9 | 0.05 | 0.19 | 23.9 | 23.99 | 23.85 | 18508 |
| 1729896000 | 23.8545 | 0 | 0.02 | 23.88 | 23.95 | 23.85 | 6215 |
| 1729809600 | 23.85 | 0.13 | 0.55 | 23.77 | 23.89 | 23.75 | 14250 |
| 1729723200 | 23.72 | -0.17 | -0.71 | 23.81 | 23.81 | 23.6 | 55345 |
| 1729636800 | 23.89 | 0.12 | 0.50 | 23.7829 | 23.94 | 23.57 | 86074 |
| 1729550400 | 23.77 | -0.38 | -1.57 | 24.1501 | 24.18 | 23.56 | 100188 |
| 1729291200 | 24.15 | 0.09 | 0.37 | 24.1 | 24.18 | 24.1 | 5333 |
| 1729204800 | 24.06 | -0.1 | -0.41 | 24.14 | 24.22 | 24.06 | 2799 |
| 1729118400 | 24.16 | -0.04 | -0.17 | 24.0453 | 24.225 | 24.0453 | 13195 |
| 1729032000 | 24.2 | 0.03 | 0.12 | 24.08 | 24.22 | 24.08 | 6854 |
| 1728945600 | 24.17 | -0.05 | -0.21 | 24.13 | 24.22 | 23.92 | 15796 |
| 1728686400 | 24.22 | 0.1 | 0.41 | 24.2 | 24.25 | 24.1101 | 36442 |
| 1728600000 | 24.12 | -0.1 | -0.42 | 24.01 | 24.22 | 23.9713 | 6293 |
| 1728513600 | 24.2219 | 0.27 | 1.11 | 23.9899 | 24.2219 | 23.96 | 17046 |
| 1728427200 | 23.955 | 0.15 | 0.61 | 23.9599 | 24 | 23.7939 | 17155 |
| 1728340800 | 23.81 | -0.11 | -0.46 | 23.9199 | 23.98 | 23.81 | 6832 |
| 1728081600 | 23.92 | 0.07 | 0.29 | 23.9481 | 24 | 23.85 | 5132 |
| 1727995200 | 23.85 | -0.05 | -0.21 | 23.9 | 23.9623 | 23.79 | 9877 |
| 1727908800 | 23.9 | -0.04 | -0.17 | 24 | 24 | 23.8401 | 7715 |
| 1727822400 | 23.94 | 0.24 | 1.01 | 23.72 | 23.95 | 23.72 | 16222 |
| 1727735520 | 23.7 | -0.4 | -1.66 | 24.005 | 24.24 | 23.525 | 48746 |
| 1727476800 | 24.1 | 0.08 | 0.33 | 24.17 | 24.17 | 23.885 | 3747 |
| 1727390400 | 24.02 | 0.14 | 0.59 | 24.11 | 24.12 | 23.91 | 3448 |
| 1727304000 | 23.88 | -0.17 | -0.71 | 24.14 | 24.22 | 23.88 | 8378 |
| 1727217600 | 24.05 | -0.01 | -0.04 | 24.19 | 24.19 | 23.84 | 11141 |
| 1727131200 | 24.06 | -0.04 | -0.17 | 24.12 | 24.165 | 24.06 | 9555 |
| 1726872000 | 24.1 | -0.05 | -0.21 | 24.042 | 24.14 | 24.03 | 5988 |
| 1726785600 | 24.15 | 0.21 | 0.88 | 24.09 | 24.17 | 23.9701 | 13621 |
| 1726699200 | 23.94 | 0.07 | 0.29 | 23.9952 | 24.17 | 23.89 | 15604 |
| 1726612800 | 23.87 | 0.13 | 0.55 | 23.88 | 23.9 | 23.81 | 4003 |
| 1726526400 | 23.74 | -0.08 | -0.34 | 23.765 | 23.895 | 23.74 | 34506 |
| 1726267200 | 23.82 | -0.03 | -0.13 | 23.96 | 23.99 | 23.8 | 17410 |
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
