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 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 21.3 | -0.05 | -0.23 | 21.35 | 21.36 | 21.25 | 316339 |
| 1732059600 | 21.35 | -0.05 | -0.23 | 21.46 | 21.505 | 21.27 | 95932 |
| 1731973200 | 21.4 | -0.15 | -0.70 | 21.54 | 21.61 | 21.4 | 70372 |
| 1731714000 | 21.55 | 0.13 | 0.61 | 21.35 | 21.75 | 21.35 | 146323 |
| 1731627600 | 21.42 | 0 | 0.00 | 21.46 | 21.47 | 21.21 | 145532 |
| 1731541200 | 21.42 | -0.07 | -0.33 | 21.61 | 21.63 | 21.33 | 141703 |
| 1731454800 | 21.49 | -0.4 | -1.83 | 21.84 | 21.92 | 21.49 | 67158 |
| 1731368400 | 21.89 | -0.28 | -1.26 | 22.26 | 22.26 | 21.86 | 46048 |
| 1731109200 | 22.17 | 0.12 | 0.54 | 22.08 | 22.2752 | 22.08 | 64638 |
| 1731022800 | 22.05 | 0.05 | 0.23 | 22 | 22.15 | 21.95 | 60766 |
| 1730936400 | 22 | -0.38 | -1.68 | 22.03 | 22.26 | 21.91 | 46190 |
| 1730850000 | 22.3752 | 0.41 | 1.84 | 21.91 | 22.38 | 21.91 | 46722 |
| 1730763600 | 21.97 | 0.31 | 1.43 | 21.75 | 22.0199 | 21.75 | 49453 |
| 1730500800 | 21.66 | -0.04 | -0.18 | 21.97 | 21.98 | 21.61 | 88704 |
| 1730414400 | 21.7 | -0.32 | -1.45 | 22.05 | 22.05 | 21.6 | 131721 |
| 1730328000 | 22.02 | 0 | 0.00 | 22.07 | 22.2 | 21.91 | 55003 |
| 1730241600 | 22.02 | -0.24 | -1.08 | 22.1 | 22.1399 | 21.89 | 49563 |
| 1730155200 | 22.26 | -0.01 | -0.04 | 22.33 | 22.33 | 22.12 | 62798 |
| 1729896000 | 22.27 | -0.02 | -0.09 | 22.31 | 22.442 | 22.16 | 80995 |
| 1729809600 | 22.29 | 0.12 | 0.54 | 22.17 | 22.38 | 22.12 | 61480 |
| 1729723200 | 22.17 | -0.28 | -1.25 | 22.45 | 22.45 | 22.145 | 63220 |
| 1729636800 | 22.45 | 0.12 | 0.54 | 22.42 | 22.45 | 22.19 | 69645 |
| 1729550400 | 22.33 | -0.27 | -1.19 | 22.58 | 22.68 | 22.31 | 362577 |
| 1729291200 | 22.6 | 0.1 | 0.44 | 22.54 | 22.75 | 22.5 | 105477 |
| 1729204800 | 22.5 | 0.06 | 0.27 | 22.4 | 22.59 | 22.39 | 169991 |
| 1729118400 | 22.44 | 0.11 | 0.49 | 22.35 | 22.45 | 22.29 | 359879 |
| 1729032000 | 22.33 | -0.02 | -0.09 | 22.43 | 22.4936 | 22.33 | 94265 |
| 1728945600 | 22.35 | -0.03 | -0.13 | 22.28 | 22.38 | 22.2442 | 60247 |
| 1728686400 | 22.38 | 0.19 | 0.86 | 22.14 | 22.38 | 22.1001 | 70194 |
| 1728600000 | 22.19 | -0.48 | -2.12 | 22.35 | 22.35 | 22.1 | 95985 |
| 1728513600 | 22.67 | 0.06 | 0.27 | 22.64 | 22.73 | 22.59 | 126445 |
| 1728427200 | 22.61 | 0.25 | 1.12 | 22.41 | 22.62 | 22.3328 | 92824 |
| 1728340800 | 22.36 | -0.12 | -0.53 | 22.35 | 22.4499 | 22.3 | 128086 |
| 1728081600 | 22.48 | -0.12 | -0.53 | 22.6 | 22.61 | 22.42 | 242419 |
| 1727995200 | 22.6 | 0.08 | 0.36 | 22.56 | 22.64 | 22.5 | 110094 |
| 1727908800 | 22.52 | -0.01 | -0.04 | 22.53 | 22.5899 | 22.5 | 206304 |
| 1727822400 | 22.53 | 0.2 | 0.90 | 22.47 | 22.54 | 22.35 | 217789 |
| 1727736000 | 22.33 | -0.35 | -1.54 | 22.7 | 22.75 | 22.2 | 378923 |
| 1727476800 | 22.68 | 0.05 | 0.22 | 22.69 | 22.74 | 22.55 | 155134 |
| 1727390400 | 22.63 | -0.07 | -0.31 | 22.7 | 22.772 | 22.55 | 65511 |
| 1727304000 | 22.7 | 0.07 | 0.31 | 22.61 | 22.7299 | 22.61 | 85614 |
| 1727217600 | 22.63 | -0.02 | -0.09 | 22.56 | 22.7297 | 22.52 | 96747 |
| 1727131200 | 22.65 | 0.05 | 0.22 | 22.6 | 22.69 | 22.51 | 126284 |
| 1726872000 | 22.6 | 0.01 | 0.04 | 22.59 | 22.64 | 22.5291 | 70038 |
| 1726785600 | 22.59 | 0.22 | 0.98 | 22.46 | 22.65 | 22.452 | 149429 |
| 1726699200 | 22.37 | -0.05 | -0.22 | 22.44 | 22.55 | 22.3 | 118645 |
| 1726612800 | 22.42 | 0.09 | 0.40 | 22.4 | 22.4999 | 22.31 | 102437 |
| 1726526400 | 22.33 | 0.05 | 0.22 | 22.28 | 22.4 | 22.26 | 175953 |
| 1726267200 | 22.28 | 0.07 | 0.32 | 22.21 | 22.3499 | 22.17 | 275671 |
| 1726180800 | 22.21 | 0.14 | 0.63 | 22.15 | 22.22 | 22.09 | 75906 |
| 1726094400 | 22.07 | -0.1 | -0.45 | 22.21 | 22.23 | 21.995 | 137640 |
| 1726008000 | 22.17 | -0.12 | -0.54 | 22.36 | 22.44 | 22.06 | 109152 |
| 1725921600 | 22.29 | -0.08 | -0.36 | 22.48 | 22.56 | 22.2 | 347000 |
| 1725662400 | 22.37 | -0.14 | -0.62 | 22.45 | 22.57 | 22.32 | 43135 |
| 1725576000 | 22.51 | 0.27 | 1.21 | 22.2 | 22.51 | 22.2 | 58741 |
| 1725489600 | 22.24 | 0.34 | 1.55 | 21.98 | 22.25 | 21.8701 | 20903 |
| 1725403200 | 21.9 | 0.04 | 0.18 | 21.89 | 21.9748 | 21.79 | 64488 |
| 1725057600 | 21.86 | -0.31 | -1.40 | 22.17 | 22.2999 | 21.8 | 99098 |
| 1724971200 | 22.17 | 0.01 | 0.05 | 22.2 | 22.29 | 22.15 | 45463 |
| 1724884800 | 22.16 | 0.13 | 0.59 | 22.12 | 22.165 | 22.0001 | 41647 |
| 1724798400 | 22.03 | 0.01 | 0.05 | 21.95 | 22.1 | 21.95 | 46520 |
| 1724712000 | 22.02 | 0.11 | 0.50 | 21.96 | 22.03 | 21.91 | 78513 |
| 1724452800 | 21.91 | 0.08 | 0.37 | 21.91 | 21.9999 | 21.8 | 82376 |
| 1724366400 | 21.83 | 0.06 | 0.28 | 21.86 | 21.86 | 21.76 | 59541 |
| 1724280000 | 21.77 | 0.09 | 0.42 | 21.65 | 21.8899 | 21.65 | 57346 |
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
