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 |
|---|---|---|---|---|---|---|---|
| 1736206800 | 23.01 | 0.01 | 0.04 | 22.96 | 23.06 | 22.8125 | 15227 |
| 1735947600 | 23 | 0.16 | 0.70 | 22.94 | 23.13 | 22.78 | 23511 |
| 1735861200 | 22.84 | 0.43 | 1.92 | 22.58 | 22.85 | 22.54 | 38731 |
| 1735688400 | 22.41 | -0.1 | -0.44 | 22.51 | 22.7724 | 22.34 | 157368 |
| 1735602000 | 22.51 | 0.02 | 0.09 | 22.57 | 22.67 | 22.49 | 66636 |
| 1735342800 | 22.49 | -0.32 | -1.40 | 22.83 | 22.88 | 22.49 | 38231 |
| 1735256400 | 22.81 | -0.19 | -0.83 | 24.99 | 24.99 | 22.7919 | 19746 |
| 1735077840 | 23 | -0.11 | -0.48 | 23.11 | 23.1107 | 22.93 | 8630 |
| 1734997200 | 23.11 | -0.1 | -0.43 | 23.32 | 23.32 | 23.11 | 29932 |
| 1734738000 | 23.21 | 0.19 | 0.83 | 23.07 | 23.2817 | 23.05 | 18114 |
| 1734651600 | 23.02 | -0.25 | -1.07 | 23.17 | 23.18 | 23.0001 | 24062 |
| 1734565200 | 23.27 | -0.28 | -1.19 | 23.64 | 23.65 | 23.27 | 19593 |
| 1734478800 | 23.55 | -0.1 | -0.42 | 23.65 | 23.7139 | 23.52 | 25238 |
| 1734392400 | 23.65 | -0.07 | -0.30 | 23.75 | 23.94 | 23.65 | 19818 |
| 1734133200 | 23.72 | -0.24 | -1.00 | 23.95 | 23.95 | 23.67 | 15467 |
| 1734046800 | 23.96 | -0.19 | -0.79 | 24.12 | 24.12 | 23.88 | 17282 |
| 1733960400 | 24.15 | 0.02 | 0.08 | 24.1788 | 24.23 | 24.13 | 10500 |
| 1733874000 | 24.13 | -0.02 | -0.08 | 24.21 | 24.23 | 24.075 | 14648 |
| 1733787600 | 24.15 | -0.03 | -0.12 | 24.3436 | 24.35 | 24.07 | 10852 |
| 1733528400 | 24.18 | -0.07 | -0.29 | 24.31 | 24.4243 | 24.18 | 19608 |
| 1733442000 | 24.25 | 0.12 | 0.50 | 24.2599 | 24.29 | 24.15 | 7856 |
| 1733355600 | 24.13 | -0.08 | -0.33 | 24.0615 | 24.2442 | 24.0615 | 6310 |
| 1733269200 | 24.21 | -0.02 | -0.08 | 24.18 | 24.29 | 24.0711 | 8421 |
| 1733182800 | 24.23 | -0.2 | -0.82 | 24.24 | 24.39 | 24.1272 | 29486 |
| 1732917840 | 24.43 | -0.11 | -0.44 | 24.02 | 24.44 | 24.02 | 45635 |
| 1732750800 | 24.5383 | 0.04 | 0.16 | 24.5645 | 24.57 | 24.3601 | 6712 |
| 1732664400 | 24.5 | -0.08 | -0.33 | 24.6 | 24.6 | 24.44 | 6091 |
| 1732578000 | 24.58 | 0.1 | 0.41 | 24.5834 | 24.71 | 24.54 | 6542 |
| 1732318800 | 24.48 | 0.05 | 0.20 | 24.575 | 24.575 | 24.48 | 5559 |
| 1732232400 | 24.43 | 0.11 | 0.45 | 24.3014 | 24.57 | 24.3014 | 13817 |
| 1732146000 | 24.32 | -0.06 | -0.25 | 24.3101 | 24.39 | 24.3101 | 8813 |
| 1732059600 | 24.38 | -0.09 | -0.36 | 24.4312 | 24.44 | 24.35 | 20688 |
| 1731973200 | 24.469 | 0.04 | 0.16 | 24.3999 | 24.501652 | 24.3066 | 14161 |
| 1731714000 | 24.43 | 0.01 | 0.04 | 24.37 | 24.48 | 24.3 | 11553 |
| 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 | 24.55 | 24.7 | 24.53 | 11842 |
| 1731022800 | 24.4501 | 0.07 | 0.29 | 24.48 | 24.5 | 24.3806 | 5739 |
| 1730936400 | 24.38 | -0.21 | -0.86 | 24.34 | 24.47 | 24.34 | 7033 |
| 1730850000 | 24.5925 | 0.2 | 0.83 | 24.4887 | 24.5993 | 24.35 | 27716 |
| 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 | 24.15 | 24.39 | 24.15 | 33759 |
| 1730328000 | 24.24 | 0.06 | 0.25 | 24.3 | 24.38 | 24.22 | 8968 |
| 1730241600 | 24.18 | -0.08 | -0.33 | 24.15 | 24.23 | 24.12 | 17643 |
| 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 | 24.285 | 24.3394 | 24.21 | 15055 |
| 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 | 14336 |
| 1728600000 | 24.22 | -0.02 | -0.08 | 24.25 | 24.35 | 24.17 | 14056 |
| 1728513600 | 24.24 | -0.22 | -0.90 | 24.39 | 24.51 | 24.24 | 16431 |
| 1728427200 | 24.46 | -0.25 | -1.01 | 24.59 | 24.7 | 24.43 | 33070 |
| 1728340800 | 24.71 | -0.18 | -0.70 | 24.8243 | 24.8989 | 24.71 | 33439 |
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
