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 |
|---|---|---|---|---|---|---|---|
| 1736293200 | 23.655 | -0.2 | -0.82 | 23.76 | 23.76 | 23.56 | 1071 |
| 1736206800 | 23.85 | -0.21 | -0.87 | 24.36 | 24.36 | 23.7 | 3826 |
| 1735947600 | 24.0591 | 0.14 | 0.60 | 23.795 | 24.19 | 23.77 | 1525 |
| 1735861200 | 23.9145 | 0.51 | 2.20 | 23.11 | 23.9145 | 23.11 | 2414 |
| 1735688400 | 23.4 | 0.31 | 1.34 | 23.68 | 23.68 | 23.0527 | 2725 |
| 1735602000 | 23.09 | 0.11 | 0.46 | 22.01 | 23.09 | 22.01 | 398 |
| 1735342800 | 22.985 | 0.17 | 0.76 | 22.99 | 22.99 | 22.985 | 620 |
| 1735256400 | 22.8112 | 0.21 | 0.93 | 22.9 | 23.255 | 22.61 | 5887 |
| 1735077840 | 22.6001 | -0.7 | -3.00 | 23.48 | 23.485 | 22.6001 | 2911 |
| 1734997200 | 23.3 | -0.13 | -0.57 | 23.15 | 23.99 | 23.0101 | 2980 |
| 1734738000 | 23.434 | -0.12 | -0.51 | 23.6149 | 23.71 | 23.434 | 1671 |
| 1734651600 | 23.555 | -0.07 | -0.28 | 23.5 | 23.555 | 23 | 3055 |
| 1734565200 | 23.62 | -0.14 | -0.59 | 23.8 | 23.91 | 23.6112 | 1598 |
| 1734478800 | 23.76 | 0 | 0.00 | 23.76 | 23.76 | 23.76 | 34 |
| 1734392400 | 23.76 | 0 | 0.00 | 23.76 | 23.76 | 23.6064 | 2938 |
| 1734133200 | 23.76 | -0.14 | -0.56 | 23.755 | 24.005 | 23.59 | 2397 |
| 1734046800 | 23.895 | 0.15 | 0.61 | 23.895 | 23.895 | 23.895 | 154 |
| 1733960400 | 23.75 | 0.07 | 0.30 | 24.02 | 24.02 | 23.75 | 1139 |
| 1733874000 | 23.68 | -0.02 | -0.08 | 24.2 | 24.23 | 23.68 | 650 |
| 1733787600 | 23.7 | -0.05 | -0.20 | 23.51 | 23.7 | 23.51 | 522 |
| 1733528400 | 23.7469 | -0.25 | -1.05 | 23.65 | 23.7469 | 23.55 | 2313 |
| 1733442000 | 24 | 0.2 | 0.84 | 23.825 | 24 | 23.8 | 844 |
| 1733355600 | 23.8 | -0.02 | -0.08 | 24 | 24 | 23.8 | 3054 |
| 1733269200 | 23.82 | 0.01 | 0.03 | 23.8224 | 24 | 23.79 | 1620 |
| 1733182800 | 23.814 | 0.11 | 0.46 | 23.94 | 24.2 | 23.7 | 2934 |
| 1732917840 | 23.7039 | -0.2 | -0.82 | 23.98 | 24.22 | 23.7039 | 1188 |
| 1732750800 | 23.9 | 0.13 | 0.55 | 23.8289 | 24.1 | 23.8289 | 2470 |
| 1732664400 | 23.77 | 0.11 | 0.46 | 23.7293 | 23.8 | 23.575 | 3128 |
| 1732578000 | 23.66 | 0.41 | 1.76 | 23.6289 | 23.66 | 23.3089 | 2887 |
| 1732318800 | 23.25 | -0.32 | -1.36 | 23.99 | 23.99 | 23.25 | 2281 |
| 1732232400 | 23.57 | 0.44 | 1.88 | 23.49 | 24.25 | 23.17 | 4500 |
| 1732146000 | 23.1347 | 0.07 | 0.32 | 22.97 | 23.1347 | 22.8998 | 2524 |
| 1732059600 | 23.06 | -0.25 | -1.07 | 23.3 | 23.3 | 23.06 | 1694 |
| 1731973200 | 23.31 | -0.09 | -0.38 | 23.77 | 23.77 | 23.31 | 2019 |
| 1731714000 | 23.4 | -0.5 | -2.09 | 23.48 | 23.48 | 23.38 | 401 |
| 1731627600 | 23.9 | 0.12 | 0.51 | 23.8609 | 23.9 | 23.8609 | 500 |
| 1731541200 | 23.778 | -0.12 | -0.51 | 23.93 | 24.03 | 23.46 | 7179 |
| 1731454800 | 23.9 | 0.12 | 0.50 | 23.71 | 24.13 | 23.64 | 5405 |
| 1731368400 | 23.78 | -0.22 | -0.92 | 23.9 | 23.9 | 23.6 | 767 |
| 1731109200 | 24 | -0.16 | -0.66 | 24.38 | 24.38 | 23.28 | 2603 |
| 1731022800 | 24.1599 | 0.1 | 0.41 | 24.1079 | 24.17 | 23.28 | 6637 |
| 1730936400 | 24.0623 | -0.09 | -0.36 | 24.0623 | 24.0623 | 24.0623 | 112 |
| 1730850000 | 24.15 | 0.05 | 0.21 | 24.15 | 24.15 | 24.1499 | 2008 |
| 1730763600 | 24.099 | 0.08 | 0.33 | 24.03 | 24.1754 | 23.9501 | 3594 |
| 1730500800 | 24.02 | 0.21 | 0.90 | 24.24 | 24.24 | 23.905 | 1372 |
| 1730414400 | 23.8051 | -0.37 | -1.55 | 24 | 24.15 | 23.8051 | 1161 |
| 1730328000 | 24.18 | 0.43 | 1.81 | 24.18 | 24.24 | 24.04 | 6333 |
| 1730241600 | 23.75 | 0.05 | 0.21 | 23.3847 | 23.75 | 23.3847 | 2205 |
| 1730155200 | 23.7 | 0.42 | 1.81 | 23.27 | 23.7 | 23.23 | 7531 |
| 1729896000 | 23.2781 | -0.24 | -1.03 | 23.49 | 23.49 | 23.2318 | 877 |
| 1729809600 | 23.52 | 0.34 | 1.47 | 23.55 | 23.59 | 23.52 | 1414 |
| 1729723200 | 23.18 | 0.04 | 0.17 | 23.14 | 23.6947 | 23.14 | 3706 |
| 1729636800 | 23.14 | -0.04 | -0.17 | 23.1424 | 23.1424 | 22.94 | 2189 |
| 1729550400 | 23.1801 | -0.12 | -0.51 | 23.26 | 23.2799 | 23.17 | 1409 |
| 1729291200 | 23.3 | -0.2 | -0.85 | 23.45 | 23.4763 | 23.21 | 3147 |
| 1729204800 | 23.5 | -0.23 | -0.98 | 23.75 | 23.75 | 23.44 | 1950 |
| 1729118400 | 23.733 | 0 | 0.01 | 23.4 | 23.733 | 23.4 | 2122 |
| 1729032000 | 23.73 | -0.48 | -1.98 | 23.755 | 23.86 | 23.62 | 3831 |
| 1728945600 | 24.21 | -0.03 | -0.12 | 24.24 | 24.24 | 24 | 2215 |
| 1728686400 | 24.24 | -0.26 | -1.06 | 24.5 | 24.5 | 24.22 | 2251 |
| 1728600000 | 24.5 | 0.15 | 0.62 | 24.4811 | 24.64 | 24.4811 | 1091 |
| 1728513600 | 24.35 | 0.02 | 0.08 | 24.4 | 24.65 | 24.35 | 2860 |
| 1728427200 | 24.33 | -0.02 | -0.08 | 24.32 | 24.33 | 24.3 | 1350 |
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
