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 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 24.5 | -0.08 | -0.33 | 24.64 | 24.64 | 24.44 | 6191 |
| 1732578000 | 24.58 | 0.1 | 0.41 | 24.6 | 24.71 | 24.54 | 6701 |
| 1732318800 | 24.48 | 0.05 | 0.20 | 24.41 | 24.575 | 24.41 | 6433 |
| 1732232400 | 24.43 | 0.11 | 0.45 | 24.44 | 24.57 | 24.3014 | 13917 |
| 1732146000 | 24.32 | -0.06 | -0.25 | 24.4 | 24.4 | 24.3101 | 9655 |
| 1732059600 | 24.38 | -0.09 | -0.36 | 24.37 | 24.44 | 24.35 | 20788 |
| 1731973200 | 24.469 | 0.04 | 0.16 | 24.38 | 24.501652 | 24.3066 | 14261 |
| 1731714000 | 24.43 | 0.01 | 0.04 | 24.44 | 24.48 | 24.3 | 11653 |
| 1731627600 | 24.42 | 0.01 | 0.04 | 24.49 | 24.49 | 24.3 | 7654 |
| 1731541200 | 24.41 | -0.05 | -0.20 | 24.43 | 24.55 | 24.405618 | 8643 |
| 1731454800 | 24.46 | -0.22 | -0.89 | 24.68 | 24.68 | 24.46 | 11803 |
| 1731368400 | 24.68 | 0.08 | 0.32 | 24.6 | 24.8283 | 24.6 | 53350 |
| 1731109200 | 24.6001 | 0.15 | 0.61 | 24.46 | 24.7 | 24.46 | 12842 |
| 1731022800 | 24.4501 | 0.07 | 0.29 | 24.38 | 24.5 | 24.38 | 5839 |
| 1730936400 | 24.38 | -0.21 | -0.86 | 24.45 | 24.47 | 24.34 | 8033 |
| 1730850000 | 24.5925 | 0.2 | 0.83 | 24.32 | 24.5993 | 24.32 | 28183 |
| 1730763600 | 24.39 | 0.15 | 0.62 | 24.3 | 24.49 | 24.3 | 11602 |
| 1730500800 | 24.2399 | 0.09 | 0.37 | 24.18 | 24.439 | 24.16 | 12619 |
| 1730414400 | 24.15 | -0.09 | -0.37 | 24.16 | 24.39 | 24.15 | 33859 |
| 1730328000 | 24.24 | 0.06 | 0.25 | 24.28 | 24.38 | 24.22 | 9093 |
| 1730241600 | 24.18 | -0.08 | -0.33 | 24.21 | 24.23 | 24.12 | 19937 |
| 1730155200 | 24.26 | 0.08 | 0.33 | 24.28 | 24.28 | 24.11 | 6554 |
| 1729896000 | 24.18 | 0.05 | 0.21 | 24.22 | 24.27 | 24.18 | 18777 |
| 1729809600 | 24.13 | -0.05 | -0.21 | 24.18 | 24.2981 | 24.07 | 7367 |
| 1729723200 | 24.18 | -0.1 | -0.41 | 24.26 | 24.26 | 24.02 | 25160 |
| 1729636800 | 24.28 | 0.08 | 0.33 | 24.24 | 24.3394 | 24.21 | 15827 |
| 1729550400 | 24.2 | -0.21 | -0.86 | 24.44 | 24.44 | 24.18 | 48327 |
| 1729291200 | 24.41 | 0.03 | 0.12 | 24.45 | 24.51 | 24.4 | 27593 |
| 1729204800 | 24.38 | -0.15 | -0.61 | 24.41 | 24.5499 | 24.3 | 8315 |
| 1729118400 | 24.53 | 0.14 | 0.55 | 24.46 | 24.5499 | 24.45 | 19332 |
| 1729032000 | 24.395 | 0.07 | 0.31 | 24.44 | 24.51 | 24.37 | 20359 |
| 1728945600 | 24.32 | -0.01 | -0.04 | 24.24 | 24.38 | 24.22 | 23328 |
| 1728686400 | 24.33 | 0.11 | 0.45 | 24.16 | 24.38 | 24.16 | 15024 |
| 1728600000 | 24.22 | -0.02 | -0.08 | 24.35 | 24.35 | 24.17 | 14094 |
| 1728513600 | 24.24 | -0.22 | -0.90 | 24.39 | 24.51 | 24.24 | 16431 |
| 1728427200 | 24.46 | -0.25 | -1.01 | 24.68 | 24.7 | 24.43 | 38983 |
| 1728340800 | 24.71 | -0.18 | -0.70 | 24.8243 | 24.8989 | 24.71 | 33439 |
| 1728081600 | 24.885 | -0.07 | -0.26 | 24.99 | 24.99 | 24.82 | 19746 |
| 1727995200 | 24.95 | 0.04 | 0.16 | 24.79 | 24.99 | 24.75 | 14966 |
| 1727908800 | 24.91 | 0.07 | 0.28 | 24.82 | 24.97 | 24.785 | 8905 |
| 1727822400 | 24.84 | 0.07 | 0.28 | 24.75 | 24.85 | 24.6 | 4997 |
| 1727736000 | 24.77 | -0.19 | -0.76 | 24.97 | 24.97 | 24.75 | 27042 |
| 1727476800 | 24.96 | -0.01 | -0.06 | 25 | 25.025 | 24.96 | 9015 |
| 1727390400 | 24.9742 | -0.02 | -0.06 | 25 | 25 | 24.955 | 2735 |
| 1727304000 | 24.99 | 0.01 | 0.04 | 24.99 | 24.99 | 24.88 | 5657 |
| 1727217600 | 24.98 | 0.08 | 0.32 | 24.81 | 24.99 | 24.73 | 13721 |
| 1727131200 | 24.9 | -0.02 | -0.08 | 24.92 | 24.92 | 24.875 | 6514 |
| 1726872000 | 24.9188 | -0.08 | -0.32 | 24.99 | 25.0154 | 24.8716 | 11981 |
| 1726785600 | 25 | 0.18 | 0.73 | 24.85 | 25.0781 | 24.85 | 11532 |
| 1726699200 | 24.82 | -0.07 | -0.28 | 24.88 | 24.91 | 24.74 | 13618 |
| 1726612800 | 24.89 | -0.1 | -0.40 | 24.99 | 25.08 | 24.8 | 23516 |
| 1726526400 | 24.99 | 0.01 | 0.04 | 25 | 25 | 24.9501 | 8203 |
| 1726267200 | 24.98 | 0.06 | 0.24 | 25 | 25 | 24.9301 | 10295 |
| 1726180800 | 24.92 | 0.07 | 0.28 | 24.93 | 24.97 | 24.92 | 8335 |
| 1726094400 | 24.85 | 0.01 | 0.04 | 24.75 | 24.85 | 24.7101 | 6443 |
| 1726008000 | 24.84 | 0.09 | 0.36 | 24.84 | 24.85 | 24.68 | 4788 |
| 1725921600 | 24.75 | 0.15 | 0.61 | 24.56 | 24.78 | 24.56 | 8350 |
| 1725662400 | 24.6 | -0.11 | -0.45 | 24.68 | 24.71 | 24.54 | 15407 |
| 1725576000 | 24.71 | 0.15 | 0.61 | 24.6 | 24.78 | 24.6 | 52937 |
| 1725489600 | 24.56 | 0.01 | 0.04 | 24.5 | 24.62 | 24.5 | 29449 |
| 1725403200 | 24.55 | -0.05 | -0.20 | 24.6 | 24.6 | 24.48 | 16648 |
| 1725057600 | 24.6 | -0.33 | -1.32 | 24.66 | 24.72 | 24.29 | 91865 |
| 1724971200 | 24.93 | -0.04 | -0.16 | 24.98 | 24.99 | 24.88 | 14133 |
| 1724884800 | 24.97 | 0.12 | 0.48 | 24.85 | 24.98 | 24.85 | 18543 |
| 1724798400 | 24.85 | -0.04 | -0.16 | 24.78 | 24.87 | 24.78 | 18605 |
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
