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 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 24.45 | 0 | 0.00 | 24.33 | 24.49 | 24.33 | 9518 |
| 1739922000 | 24.45 | -0.12 | -0.49 | 24.99 | 24.99 | 24.25 | 8952 |
| 1739576400 | 24.57 | 0.02 | 0.08 | 24.65 | 24.79 | 24.4881 | 17374 |
| 1739490000 | 24.55 | 0.15 | 0.61 | 24.4 | 24.6 | 24.4 | 5401 |
| 1739403600 | 24.4 | -0.1 | -0.41 | 24.41 | 24.47 | 24.35 | 33482 |
| 1739317200 | 24.5 | 0.09 | 0.37 | 24.44 | 24.66 | 24.3932 | 16791 |
| 1739230800 | 24.41 | 0.17 | 0.70 | 24.25 | 24.43 | 24.25 | 14875 |
| 1738971600 | 24.2397 | 0.05 | 0.21 | 24.14 | 24.25 | 24.11 | 14887 |
| 1738885200 | 24.19 | 0.02 | 0.08 | 24.17 | 24.19 | 24.04 | 13221 |
| 1738798800 | 24.17 | 0.02 | 0.08 | 24.15 | 24.1866 | 23.92 | 16319 |
| 1738712400 | 24.15 | -0.03 | -0.12 | 24.2 | 24.3 | 24.15 | 20867 |
| 1738626000 | 24.18 | -0.07 | -0.29 | 24.2 | 24.27 | 24.13 | 13737 |
| 1738366800 | 24.25 | 0.12 | 0.51 | 24.15 | 24.42 | 24.15 | 34592 |
| 1738280400 | 24.1274 | 0.12 | 0.49 | 24.08 | 24.13 | 23.7784 | 48881 |
| 1738194000 | 24.01 | 0.14 | 0.60 | 23.86 | 24.02 | 23.68 | 32302 |
| 1738107600 | 23.8667 | 0.11 | 0.45 | 23.86 | 23.94 | 23.8109 | 6442 |
| 1738021200 | 23.76 | 0.22 | 0.94 | 23.31 | 23.89 | 23.31 | 16457 |
| 1737762000 | 23.5383 | -0.39 | -1.64 | 23.9 | 23.97 | 23.33 | 68341 |
| 1737675600 | 23.9297 | 0 | 0.00 | 23.9297 | 23.9297 | 23.9297 | 0 |
| 1737589200 | 23.9297 | -0.16 | -0.67 | 24.09 | 24.395 | 23.86 | 68792 |
| 1737502800 | 24.09 | 0.57 | 2.42 | 23.73 | 24.15 | 23.73 | 17132 |
| 1737157200 | 23.52 | -0.03 | -0.13 | 23.64 | 23.7705 | 23.45 | 8560 |
| 1737070800 | 23.55 | 0.13 | 0.57 | 23.48 | 23.793 | 23.48 | 9688 |
| 1736984400 | 23.4154 | 0.37 | 1.60 | 23.21 | 23.8435 | 23.21 | 40772 |
| 1736898000 | 23.0467 | 0.1 | 0.43 | 23.01 | 23.15 | 22.87 | 31906 |
| 1736811600 | 22.947 | -0.05 | -0.23 | 23.11 | 23.15 | 22.8 | 20655 |
| 1736552400 | 23 | -0.25 | -1.08 | 23.25 | 23.2975 | 22.96 | 28472 |
| 1736379600 | 23.25 | -0.23 | -1.00 | 23.49 | 23.49 | 23.22 | 19307 |
| 1736293200 | 23.4839 | 0.12 | 0.53 | 23.4 | 23.62 | 23.3 | 31992 |
| 1736206800 | 23.36 | -0.07 | -0.29 | 23.35 | 23.715 | 23.19 | 68551 |
| 1735947600 | 23.4275 | 0 | 0.01 | 23.3 | 23.745 | 23.2501 | 19389 |
| 1735861200 | 23.425 | 0.34 | 1.45 | 23.12 | 23.6649 | 23.04 | 12205 |
| 1735688400 | 23.09 | -0.37 | -1.58 | 23.47 | 23.47 | 22.83 | 96725 |
| 1735602000 | 23.46 | -0.04 | -0.17 | 23.5 | 23.5 | 23.1 | 17687 |
| 1735342800 | 23.5 | -0.12 | -0.49 | 23.61 | 23.66 | 23.2114 | 28239 |
| 1735256400 | 23.615 | -0.19 | -0.78 | 23.8 | 23.99 | 23.4 | 17834 |
| 1735077840 | 23.8 | -0.15 | -0.63 | 24.05 | 24.0708 | 23.72 | 8107 |
| 1734997200 | 23.95 | 0.12 | 0.50 | 23.82 | 23.99 | 23.82 | 13901 |
| 1734738000 | 23.83 | -0.07 | -0.29 | 23.9 | 23.96 | 23.6867 | 9215 |
| 1734651600 | 23.9 | -0.22 | -0.91 | 25.15 | 25.15 | 23.75 | 10370 |
| 1734565200 | 24.12 | -0 | -0.02 | 24.1 | 24.1824 | 24.0179 | 3982 |
| 1734478800 | 24.1246 | -0.08 | -0.31 | 24.2 | 24.2 | 24.1 | 4257 |
| 1734392400 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.0301 | 16513 |
| 1734133200 | 24.2 | -0.01 | -0.04 | 24.3 | 24.3 | 24.01 | 10418 |
| 1734046800 | 24.21 | -0.09 | -0.37 | 24.22 | 24.26 | 24.0301 | 5612 |
| 1733960400 | 24.2999 | -0.05 | -0.21 | 24.3 | 24.5955 | 24.27 | 4272 |
| 1733874000 | 24.35 | 0.27 | 1.12 | 24.1 | 24.4 | 24.05 | 12786 |
| 1733787600 | 24.08 | -0.13 | -0.54 | 24.21 | 24.31 | 24.08 | 5451 |
| 1733528400 | 24.21 | -0.08 | -0.33 | 24.2769 | 24.355 | 24.2 | 4212 |
| 1733442000 | 24.29 | 0.04 | 0.16 | 24.21 | 24.35 | 24.1192 | 4447 |
| 1733355600 | 24.25 | 0.07 | 0.29 | 24.2059 | 24.3582 | 24.2059 | 8812 |
| 1733269200 | 24.18 | -0.28 | -1.14 | 24.32 | 24.45 | 24.1582 | 12278 |
| 1733182800 | 24.46 | -0.27 | -1.09 | 24.49 | 24.49 | 24.28 | 16953 |
| 1732917840 | 24.73 | 0.1 | 0.41 | 24.13 | 24.8 | 24.13 | 40225 |
| 1732750800 | 24.63 | 0.13 | 0.53 | 24.65 | 24.75 | 24.43 | 13056 |
| 1732664400 | 24.5 | -0.1 | -0.41 | 24.75 | 24.75 | 24.48 | 12230 |
| 1732578000 | 24.6 | 0.12 | 0.49 | 24.48 | 24.75 | 24.48 | 11159 |
| 1732318800 | 24.48 | 0.02 | 0.08 | 24.53 | 24.53 | 24.41 | 10292 |
| 1732232400 | 24.46 | 0.1 | 0.41 | 24.4599 | 24.66 | 24.35 | 53314 |
| 1732146000 | 24.36 | -0.07 | -0.29 | 24.6334 | 24.6334 | 24.3 | 60545 |
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
