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 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 16.9 | 0.09 | 0.54 | 16.96 | 16.96 | 16.6935 | 15726 |
| 1734392400 | 16.81 | -0.09 | -0.53 | 16.94 | 16.94 | 16.75 | 18927 |
| 1734133200 | 16.9 | -0.41 | -2.37 | 17.2297 | 17.2297 | 16.8501 | 26846 |
| 1734046800 | 17.3099 | -0.14 | -0.80 | 17.37 | 17.4 | 17.25 | 18891 |
| 1733960400 | 17.45 | -0.01 | -0.03 | 17.5264 | 17.6159 | 17.45 | 8350 |
| 1733874000 | 17.4559 | -0 | -0.02 | 17.45 | 17.4996 | 17.3314 | 10240 |
| 1733787600 | 17.46 | -0.11 | -0.63 | 17.57 | 17.5818 | 17.42 | 3150 |
| 1733528400 | 17.57 | 0.02 | 0.11 | 17.62 | 17.68 | 17.57 | 6140 |
| 1733442000 | 17.55 | -0.07 | -0.40 | 17.5 | 17.6476 | 17.5 | 10754 |
| 1733355600 | 17.62 | 0.04 | 0.23 | 17.55 | 17.6878 | 17.49 | 12820 |
| 1733269200 | 17.58 | -0.12 | -0.68 | 17.79 | 17.79 | 17.55 | 9820 |
| 1733182800 | 17.7 | -0.05 | -0.28 | 17.85 | 17.87 | 17.66 | 42796 |
| 1732917840 | 17.75 | 0 | 0.00 | 17.77 | 17.91 | 17.75 | 11483 |
| 1732750800 | 17.75 | 0.05 | 0.28 | 17.72 | 17.77 | 17.62 | 12751 |
| 1732664400 | 17.7 | -0.2 | -1.12 | 17.91 | 17.91 | 17.63 | 5790 |
| 1732578000 | 17.9 | 0.21 | 1.21 | 18 | 18.09 | 17.76 | 9327 |
| 1732318800 | 17.6853 | 0.11 | 0.60 | 17.66 | 17.7597 | 17.6301 | 7586 |
| 1732232400 | 17.5798 | 0.1 | 0.57 | 17.6585 | 17.6585 | 17.57 | 4069 |
| 1732146000 | 17.48 | -0.25 | -1.41 | 17.56 | 17.56 | 17.47 | 9375 |
| 1732059600 | 17.73 | -0.13 | -0.73 | 17.98 | 17.98 | 17.6 | 20114 |
| 1731973200 | 17.86 | -0.07 | -0.39 | 17.88 | 17.91 | 17.84 | 5486 |
| 1731714000 | 17.9301 | -0.11 | -0.61 | 17.85 | 17.9664 | 17.81 | 6365 |
| 1731627600 | 18.04 | -0.08 | -0.44 | 17.9013 | 18.15 | 17.9013 | 7300 |
| 1731541200 | 18.12 | 0.12 | 0.67 | 18.120796 | 18.15 | 17.9691 | 8116 |
| 1731454800 | 18 | -0.4 | -2.17 | 18.1783 | 18.3176 | 18 | 8565 |
| 1731368400 | 18.4 | -0.13 | -0.70 | 18.53 | 18.53 | 18.24 | 3018 |
| 1731109200 | 18.53 | 0.2 | 1.09 | 18.44 | 18.55 | 18.41 | 20696 |
| 1731022800 | 18.33 | 0.08 | 0.44 | 18.1927 | 18.33 | 18.1927 | 8165 |
| 1730936400 | 18.25 | -0.39 | -2.09 | 18.37 | 18.37 | 18.16 | 95385 |
| 1730850000 | 18.64 | 0.31 | 1.66 | 18.48 | 18.64 | 18.375 | 11326 |
| 1730763600 | 18.335 | 0.16 | 0.85 | 18.38 | 18.38 | 18.2 | 6641 |
| 1730500800 | 18.18 | -0.46 | -2.47 | 18.74 | 18.74 | 18.1773 | 5581 |
| 1730414400 | 18.64 | 0.1 | 0.54 | 18.63 | 18.64 | 18.386 | 4556 |
| 1730328000 | 18.54 | -0.04 | -0.22 | 18.84 | 18.85 | 18.54 | 2699 |
| 1730241600 | 18.58 | -0.22 | -1.17 | 18.71 | 18.8 | 18.48 | 15136 |
| 1730155200 | 18.8 | 0.02 | 0.11 | 18.97 | 18.97 | 18.66 | 7062 |
| 1729896000 | 18.78 | -0.1 | -0.53 | 18.94 | 19.01 | 18.74 | 6605 |
| 1729809600 | 18.88 | 0.08 | 0.43 | 18.88 | 18.88 | 18.6501 | 2517 |
| 1729723200 | 18.8 | -0.29 | -1.52 | 18.93 | 19.06 | 18.71 | 4575 |
| 1729636800 | 19.09 | 0.15 | 0.79 | 19.12 | 19.15 | 18.82 | 5140 |
| 1729550400 | 18.94 | -0.31 | -1.61 | 19.2 | 19.215 | 18.855 | 14553 |
| 1729291200 | 19.249 | 0.06 | 0.31 | 19.15 | 19.25 | 19.13 | 6635 |
| 1729204800 | 19.19 | -0.06 | -0.31 | 19.25 | 19.25 | 19.0223 | 4501 |
| 1729118400 | 19.25 | 0.13 | 0.68 | 18.92 | 19.28 | 18.92 | 10785 |
| 1729032000 | 19.12 | 0.12 | 0.63 | 19.03 | 19.235 | 19.03 | 6538 |
| 1728945600 | 19 | 0.1 | 0.53 | 18.8 | 19 | 18.8 | 9720 |
| 1728686400 | 18.9 | -0.07 | -0.37 | 19 | 19.075 | 18.77 | 14485 |
| 1728600000 | 18.97 | -0.12 | -0.63 | 19.1 | 19.1 | 18.9057 | 2237 |
| 1728513600 | 19.09 | 0 | 0.00 | 19.05 | 19.1 | 19 | 9449 |
| 1728427200 | 19.09 | 0.2 | 1.03 | 18.79 | 19.09 | 18.79 | 3588 |
| 1728340800 | 18.8947 | -0.19 | -0.97 | 19.06 | 19.06 | 18.75 | 4586 |
| 1728081600 | 19.08 | -0.06 | -0.31 | 19 | 19.08 | 18.99 | 891 |
| 1727995200 | 19.14 | -0.05 | -0.26 | 19.0208 | 19.18 | 19.0208 | 4175 |
| 1727908800 | 19.19 | 0.18 | 0.95 | 19 | 19.19 | 18.99 | 13703 |
| 1727822400 | 19.01 | 0.05 | 0.26 | 19.03 | 19.125 | 18.9434 | 18142 |
| 1727735520 | 18.96 | -0.27 | -1.38 | 19.28 | 19.2996 | 18.96 | 11519 |
| 1727476800 | 19.225 | -0.13 | -0.65 | 19.35 | 19.3929 | 19.225 | 11536 |
| 1727390400 | 19.35 | 0.05 | 0.26 | 19.47 | 19.47 | 19.31 | 7726 |
| 1727304000 | 19.3 | -0.08 | -0.41 | 19.44 | 19.44 | 19.27 | 6584 |
| 1727217600 | 19.38 | 0.01 | 0.05 | 19.39 | 19.39 | 19.24 | 5530 |
| 1727131200 | 19.37 | -0.01 | -0.05 | 19.42 | 19.42 | 19.31 | 6645 |
| 1726872000 | 19.38 | -0.01 | -0.05 | 19.41 | 19.43 | 19.355 | 3704 |
| 1726785600 | 19.39 | 0.18 | 0.94 | 19.24 | 19.41 | 19.24 | 9746 |
| 1726699200 | 19.21 | 0.05 | 0.23 | 19.15 | 19.24 | 19.14 | 4131 |
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
