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 | 19.11 | -0.23 | -1.19 | 19.36 | 19.37 | 19.11 | 2597 |
| 1732578000 | 19.34 | 0.24 | 1.26 | 19.38 | 19.49 | 19.1671 | 7658 |
| 1732318800 | 19.1 | -0.1 | -0.52 | 19.11 | 19.25 | 19.1 | 1723 |
| 1732232400 | 19.2 | 0.22 | 1.16 | 19.15 | 19.225 | 19.15 | 976 |
| 1732146000 | 18.98 | -0.23 | -1.20 | 19.2 | 19.4737 | 18.94 | 3000 |
| 1732059600 | 19.21 | -0.14 | -0.72 | 19.44 | 19.48 | 19.09 | 3892 |
| 1731973200 | 19.35 | -0.14 | -0.72 | 19.49 | 19.63 | 19.185 | 5147 |
| 1731714000 | 19.49 | 0.19 | 0.98 | 19.45 | 19.49 | 19.3 | 4322 |
| 1731627600 | 19.3 | -0 | -0.00 | 19.3 | 19.9932 | 19.3 | 2573 |
| 1731541200 | 19.3001 | 0.1 | 0.52 | 19.35 | 19.35 | 19.0528 | 2639 |
| 1731454800 | 19.2 | -0.18 | -0.90 | 19.4 | 19.4 | 19.18 | 12856 |
| 1731368400 | 19.375 | 0.12 | 0.60 | 19.44 | 19.44 | 19.24 | 8298 |
| 1731109200 | 19.2592 | 0.06 | 0.31 | 19.43 | 19.43 | 19.25 | 1707 |
| 1731022800 | 19.2 | 0.18 | 0.95 | 19.37 | 19.39 | 19.02 | 17720 |
| 1730936400 | 19.02 | -0.28 | -1.43 | 19.3 | 19.42 | 19.02 | 28973 |
| 1730850000 | 19.2963 | 0.05 | 0.24 | 19.5 | 19.51 | 19.25 | 5752 |
| 1730763600 | 19.25 | 0.04 | 0.21 | 19.21 | 19.54 | 19.21 | 4330 |
| 1730500800 | 19.21 | -0.24 | -1.23 | 19.48 | 19.49 | 19.2 | 18107 |
| 1730414400 | 19.45 | 0.15 | 0.78 | 19.3 | 19.45 | 19.25 | 5578 |
| 1730328000 | 19.3 | -0.18 | -0.92 | 19.3 | 19.31 | 19.215 | 15777 |
| 1730241600 | 19.48 | 0.28 | 1.46 | 19.22 | 19.48 | 19.2 | 19190 |
| 1730155200 | 19.2 | -0.1 | -0.52 | 19.48 | 19.48 | 19.175 | 26828 |
| 1729896000 | 19.2998 | 0.05 | 0.26 | 19.46 | 19.85 | 19.2998 | 2788 |
| 1729809600 | 19.25 | -0.05 | -0.26 | 19.19 | 19.29 | 19.15 | 2023 |
| 1729723200 | 19.3 | 0.07 | 0.38 | 19.15 | 19.4 | 19.15 | 3958 |
| 1729636800 | 19.2262 | -0.1 | -0.51 | 19.46 | 19.78 | 19.15 | 12446 |
| 1729550400 | 19.325 | 0.18 | 0.91 | 19.41 | 19.4599 | 19.2 | 24084 |
| 1729291200 | 19.15 | -0.14 | -0.72 | 19.29 | 19.29 | 19.15 | 25175 |
| 1729204800 | 19.2885 | 0.04 | 0.20 | 19.25 | 19.3539 | 19.25 | 2659 |
| 1729118400 | 19.25 | -0.06 | -0.31 | 19.37 | 19.3875 | 19.25 | 7927 |
| 1729032000 | 19.31 | -0.09 | -0.46 | 19.45 | 19.54 | 19.31 | 12156 |
| 1728945600 | 19.4 | 0.02 | 0.10 | 19.59 | 19.75 | 19.15 | 3278 |
| 1728686400 | 19.38 | 0.11 | 0.57 | 19.44 | 19.77 | 19.1261 | 5091 |
| 1728600000 | 19.27 | 0.02 | 0.10 | 19.38 | 19.4223 | 19.27 | 3263 |
| 1728513600 | 19.25 | -0.16 | -0.80 | 19.43 | 19.4399 | 19.25 | 6762 |
| 1728427200 | 19.4061 | 0.16 | 0.81 | 19.4 | 19.4061 | 19.08 | 4274 |
| 1728340800 | 19.25 | -0.07 | -0.36 | 19.41 | 19.41 | 19.25 | 13627 |
| 1728081600 | 19.32 | -0.05 | -0.26 | 19.38 | 19.39 | 19.25 | 4919 |
| 1727995200 | 19.37 | 0.07 | 0.36 | 19.3 | 19.38 | 19.3 | 1367 |
| 1727908800 | 19.3 | 0.16 | 0.84 | 19.28 | 19.4 | 19.28 | 3765 |
| 1727822400 | 19.14 | 0.04 | 0.21 | 19.1 | 19.31 | 19.075 | 6610 |
| 1727736000 | 19.1 | 0.15 | 0.79 | 18.82 | 19.1 | 18.82 | 17894 |
| 1727476800 | 18.95 | 0 | 0.00 | 19.1 | 19.1 | 18.95 | 3997 |
| 1727390400 | 18.95 | -0.05 | -0.26 | 19.01 | 19.08 | 18.95 | 8734 |
| 1727304000 | 19 | -0.03 | -0.16 | 18.93 | 19.25 | 18.93 | 3659 |
| 1727217600 | 19.03 | 0.22 | 1.17 | 19.01 | 19.07 | 18.89 | 19973 |
| 1727131200 | 18.81 | -0.19 | -1.00 | 19.19 | 19.19 | 18.81 | 23385 |
| 1726872000 | 19 | -0.29 | -1.50 | 19.07 | 19.1868 | 18.99 | 35202 |
| 1726785600 | 19.29 | 0.34 | 1.79 | 19.17 | 19.3 | 19.07 | 14362 |
| 1726699200 | 18.95 | -0.05 | -0.26 | 19.14 | 19.18 | 18.95 | 13537 |
| 1726612800 | 19 | 0.1 | 0.53 | 18.91 | 19.12 | 18.81 | 32147 |
| 1726526400 | 18.9 | -0.1 | -0.53 | 19.13 | 19.2 | 18.9 | 27652 |
| 1726267200 | 19 | 0.1 | 0.53 | 19.15 | 19.3 | 18.96 | 27152 |
| 1726180800 | 18.9 | -0.4 | -2.07 | 19.16 | 19.16 | 18.81 | 20375 |
| 1726094400 | 19.3 | 0.02 | 0.10 | 19.29 | 19.3 | 19 | 22084 |
| 1726008000 | 19.28 | 0.06 | 0.30 | 19.22 | 19.28 | 19 | 23429 |
| 1725921600 | 19.2214 | 0.32 | 1.70 | 18.97 | 19.29 | 18.9001 | 21514 |
| 1725662400 | 18.9 | -0.03 | -0.16 | 18.93 | 18.93 | 18.8768 | 18942 |
| 1725576000 | 18.93 | 0.2 | 1.07 | 18.89 | 18.94 | 18.75 | 15987 |
| 1725489600 | 18.73 | 0.18 | 0.97 | 18.55 | 18.73 | 18.55 | 19918 |
| 1725403200 | 18.55 | 0 | 0.00 | 18.55 | 18.7 | 18.53 | 737 |
| 1725057600 | 18.55 | 0.22 | 1.20 | 18.33 | 18.73 | 18.33 | 17308 |
| 1724971200 | 18.33 | -0.04 | -0.22 | 18.49 | 18.49 | 18.33 | 2181 |
| 1724884800 | 18.37 | -0.01 | -0.05 | 18.35 | 18.37 | 18.1942 | 9839 |
| 1724798400 | 18.38 | 0.08 | 0.44 | 18.37 | 18.38 | 18.35 | 1049 |
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
