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 |
|---|---|---|---|---|---|---|---|
| 1731627600 | 19.3 | 0.04 | 0.21 | 19.36 | 19.38 | 19.085 | 36845 |
| 1731541200 | 19.26 | -0.26 | -1.33 | 19.65 | 19.65 | 19.21 | 76342 |
| 1731454800 | 19.52 | -0.37 | -1.86 | 19.89 | 19.96 | 19.37 | 53843 |
| 1731368400 | 19.89 | -0.06 | -0.30 | 20.1 | 20.1 | 19.66 | 59500 |
| 1731109200 | 19.95 | -0.01 | -0.05 | 20.15 | 20.25 | 19.85 | 43544 |
| 1731022800 | 19.96 | 0.71 | 3.69 | 19.38 | 20 | 19.38 | 67810 |
| 1730936400 | 19.25 | -0.52 | -2.63 | 19.51 | 19.51 | 19.13 | 50715 |
| 1730850000 | 19.77 | 0.32 | 1.65 | 19.5 | 19.78 | 19.4086 | 37940 |
| 1730763600 | 19.45 | 0.86 | 4.63 | 18.9 | 19.46 | 18.9 | 69961 |
| 1730500800 | 18.59 | -0.15 | -0.80 | 18.91 | 18.97 | 18.425 | 41369 |
| 1730414400 | 18.74 | -0.43 | -2.24 | 19.15 | 19.2799 | 18.61 | 98507 |
| 1730328000 | 19.17 | -0.2 | -1.03 | 19.32 | 19.62 | 18.97 | 52975 |
| 1730241600 | 19.37 | -0.38 | -1.92 | 19.62 | 19.62 | 19.16 | 34386 |
| 1730155200 | 19.75 | 0.43 | 2.23 | 19.48 | 19.75 | 19.2 | 27346 |
| 1729896000 | 19.32 | -0.3 | -1.53 | 19.71 | 19.95 | 19.3 | 37118 |
| 1729809600 | 19.62 | -0.08 | -0.41 | 19.72 | 19.905 | 19.46 | 23446 |
| 1729723200 | 19.7 | -0.58 | -2.86 | 20.25 | 20.25 | 19.43 | 40741 |
| 1729636800 | 20.28 | 0.07 | 0.35 | 20.13 | 20.48 | 20.13 | 67457 |
| 1729550400 | 20.21 | -0.06 | -0.30 | 20.37 | 20.37 | 19.94 | 64442 |
| 1729291200 | 20.27 | 0.7 | 3.58 | 19.86 | 20.428 | 19.83 | 112345 |
| 1729204800 | 19.57 | -0.26 | -1.31 | 19.89 | 20.1099 | 19.54 | 32515 |
| 1729118400 | 19.83 | -0.13 | -0.65 | 20.01 | 20.17 | 19.78 | 36979 |
| 1729032000 | 19.96 | -0.13 | -0.65 | 20.06 | 20.21 | 19.91 | 77788 |
| 1728945600 | 20.09 | 0.42 | 2.14 | 19.56 | 20.09 | 19.48 | 50209 |
| 1728686400 | 19.67 | 0.9 | 4.79 | 18.75 | 19.69 | 18.6243 | 35963 |
| 1728600000 | 18.77 | 0.05 | 0.27 | 18.73 | 18.8899 | 18.53 | 25968 |
| 1728513600 | 18.72 | -0.27 | -1.42 | 18.83 | 18.9884 | 18.72 | 52380 |
| 1728427200 | 18.99 | -0.27 | -1.40 | 19.21 | 19.3641 | 18.72 | 60584 |
| 1728340800 | 19.26 | -0.56 | -2.83 | 19.85 | 19.89 | 19.26 | 22727 |
| 1728081600 | 19.82 | -0.1 | -0.50 | 19.89 | 19.89 | 19.68 | 29347 |
| 1727995200 | 19.92 | 0.06 | 0.30 | 19.89 | 20.11 | 19.7119 | 41935 |
| 1727908800 | 19.86 | 0.06 | 0.30 | 19.79 | 19.99 | 19.5401 | 28098 |
| 1727822400 | 19.8 | 0.41 | 2.11 | 19.46 | 19.84 | 19.25 | 48064 |
| 1727736000 | 19.39 | -0.74 | -3.68 | 20.17 | 20.17 | 19.35 | 181570 |
| 1727476800 | 20.13 | 0.03 | 0.15 | 20.14 | 20.25 | 19.85 | 53914 |
| 1727390400 | 20.1 | 0.25 | 1.26 | 19.94 | 20.16 | 19.74 | 91542 |
| 1727304000 | 19.85 | -0.05 | -0.25 | 19.9 | 19.9 | 19.7 | 50599 |
| 1727217600 | 19.9 | 0.05 | 0.25 | 19.86 | 19.9 | 19.7101 | 26165 |
| 1727131200 | 19.85 | -0.07 | -0.35 | 19.99 | 19.99 | 19.78 | 36696 |
| 1726872000 | 19.92 | 0.15 | 0.76 | 19.84 | 19.98 | 19.71 | 54996 |
| 1726785600 | 19.77 | 0.4 | 2.07 | 19.5 | 19.88 | 19.375 | 93956 |
| 1726699200 | 19.37 | 0.11 | 0.57 | 19.28 | 19.5 | 19.0701 | 49243 |
| 1726612800 | 19.26 | 0.29 | 1.53 | 19.05 | 19.28 | 18.93 | 49503 |
| 1726526400 | 18.97 | -0.15 | -0.78 | 19.15 | 19.285 | 18.89 | 61257 |
| 1726267200 | 19.12 | -0.3 | -1.54 | 19.2 | 19.2299 | 19 | 31645 |
| 1726180800 | 19.42 | -0.06 | -0.31 | 19.67 | 19.75 | 19.35 | 80493 |
| 1726094400 | 19.48 | 0.28 | 1.46 | 19.21 | 19.66 | 19.1 | 69887 |
| 1726008000 | 19.2 | 0.07 | 0.37 | 19.13 | 19.25 | 18.9506 | 45286 |
| 1725921600 | 19.13 | 0.18 | 0.98 | 19.08 | 19.25 | 19.06 | 39351 |
| 1725662400 | 18.945 | -0.31 | -1.58 | 19.21 | 19.25 | 18.9 | 281758 |
| 1725576000 | 19.25 | 0.31 | 1.64 | 18.95 | 19.28 | 18.94 | 52207 |
| 1725489600 | 18.94 | 0.28 | 1.50 | 18.76 | 18.94 | 18.7001 | 48929 |
| 1725403200 | 18.66 | 0.09 | 0.48 | 18.63 | 18.84 | 18.5 | 34756 |
| 1725057600 | 18.57 | 0.24 | 1.31 | 18.35 | 18.65 | 18.28 | 80167 |
| 1724971200 | 18.33 | 0.12 | 0.66 | 18.29 | 18.4 | 18.21 | 29732 |
| 1724884800 | 18.21 | -0.06 | -0.33 | 18.3 | 18.32 | 18.14 | 29851 |
| 1724798400 | 18.27 | -0.09 | -0.49 | 18.33 | 18.46 | 18.22 | 42123 |
| 1724712000 | 18.36 | -0.19 | -1.02 | 18.5 | 18.65 | 18.2225 | 44364 |
| 1724452800 | 18.55 | 0.18 | 0.98 | 18.47 | 18.59 | 18.43 | 38390 |
| 1724366400 | 18.37 | 0.02 | 0.08 | 18.44 | 18.5 | 18.24 | 17505 |
| 1724280000 | 18.355 | 0.04 | 0.19 | 18.42 | 18.4299 | 18.23 | 44812 |
| 1724193600 | 18.32 | 0.07 | 0.38 | 18.33 | 18.34 | 18.13 | 20823 |
| 1724107200 | 18.25 | -0.04 | -0.22 | 18.25 | 18.5 | 18.19 | 56142 |
| 1723848000 | 18.29 | 0.27 | 1.50 | 18.12 | 18.34 | 18.02 | 32791 |
| 1723761600 | 18.02 | -0.28 | -1.53 | 18.31 | 18.31 | 17.93 | 50437 |
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
