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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735334820 | 27.345 | 0.11 | 0.42 | 27.345 | 27.38 | 27.345 | 108 |
| 1734989220 | 27.23 | 0.15 | 0.54 | 27.185 | 27.23 | 27.14 | 43 |
| 1734730020 | 27.085 | -0.4 | -1.46 | 27.2 | 27.2 | 26.88 | 481 |
| 1734643620 | 27.485 | -0.35 | -1.26 | 27.485 | 27.485 | 27.485 | 544 |
| 1734557220 | 27.835 | -0.04 | -0.13 | 27.835 | 27.835 | 27.835 | 1 |
| 1734470820 | 27.87 | 0 | 0.00 | 27.87 | 27.87 | 27.87 | 0 |
| 1734384420 | 27.87 | -0.14 | -0.50 | 27.945 | 27.945 | 27.87 | 30 |
| 1734125220 | 28.01 | 0.03 | 0.09 | 28.01 | 28.01 | 28.01 | 20 |
| 1734038820 | 27.985 | 0 | 0.00 | 27.985 | 27.985 | 27.985 | 0 |
| 1733952420 | 27.985 | -0.08 | -0.27 | 27.985 | 27.985 | 27.985 | 54 |
| 1733866020 | 28.06 | -0.12 | -0.41 | 28.1 | 28.135 | 28.06 | 924 |
| 1733779620 | 28.175 | 0.07 | 0.25 | 28.085 | 28.19 | 28.08 | 118 |
| 1733520420 | 28.105 | 0.09 | 0.30 | 28.105 | 28.105 | 28.105 | 1 |
| 1733434020 | 28.02 | 0.02 | 0.05 | 28.065 | 28.065 | 28.02 | 151 |
| 1733347620 | 28.005 | 0.13 | 0.47 | 27.915 | 28.005 | 27.915 | 121 |
| 1733261220 | 27.875 | -0.01 | -0.04 | 27.93 | 27.93 | 27.875 | 6 |
| 1733174820 | 27.885 | 0.53 | 1.94 | 27.26 | 27.885 | 27.26 | 481 |
| 1732915620 | 27.355 | -0.13 | -0.47 | 27.355 | 27.355 | 27.355 | 110 |
| 1732829220 | 27.485 | -0.01 | -0.04 | 27.485 | 27.485 | 27.485 | 19 |
| 1732742820 | 27.495 | 0 | 0.00 | 27.495 | 27.495 | 27.495 | 0 |
| 1732656420 | 27.495 | 0 | 0.00 | 27.495 | 27.495 | 27.495 | 0 |
| 1732570020 | 27.495 | 0.45 | 1.66 | 27.69 | 27.69 | 27.45 | 2450 |
| 1732310820 | 27.045 | 0 | 0.00 | 27.045 | 27.045 | 27.045 | 0 |
| 1732224420 | 27.045 | 0.02 | 0.06 | 27 | 27.045 | 27 | 36 |
| 1732138020 | 27.03 | 0.02 | 0.06 | 27.155 | 27.155 | 27.03 | 661 |
| 1732051620 | 27.015 | 0 | 0.00 | 27.015 | 27.015 | 27.015 | 0 |
| 1731965220 | 27.015 | -0.14 | -0.50 | 27.045 | 27.045 | 27 | 372 |
| 1731705960 | 27.15 | -0.17 | -0.62 | 27.105 | 27.25 | 27.105 | 276 |
| 1731619560 | 27.32 | 0.31 | 1.15 | 27.2 | 27.33 | 27.2 | 721 |
| 1731533160 | 27.01 | -0.03 | -0.11 | 27.08 | 27.08 | 27.01 | 3700 |
| 1731446820 | 27.04 | -0.35 | -1.28 | 27.315 | 27.32 | 27.04 | 24 |
| 1731360420 | 27.39 | 0 | 0.00 | 27.39 | 27.39 | 27.39 | 0 |
| 1731101220 | 27.39 | -0.12 | -0.44 | 27.39 | 27.39 | 27.39 | 550 |
| 1731014760 | 27.51 | 0.46 | 1.68 | 27.405 | 27.53 | 27.405 | 6 |
| 1730928360 | 27.055 | -0.42 | -1.53 | 27.93 | 27.93 | 27.055 | 1064 |
| 1730841960 | 27.475 | -0.11 | -0.38 | 27.44 | 27.475 | 27.44 | 77 |
| 1730755560 | 27.58 | 0.01 | 0.04 | 27.56 | 27.6 | 27.56 | 16 |
| 1730496360 | 27.57 | 0.27 | 0.99 | 27.37 | 27.57 | 27.37 | 45 |
| 1730409960 | 27.3 | -0.69 | -2.47 | 27.3 | 27.3 | 27.3 | 80 |
| 1730323560 | 27.99 | 0 | 0.00 | 27.99 | 27.99 | 27.99 | 0 |
| 1730237160 | 27.99 | 0.01 | 0.05 | 28.11 | 28.11 | 27.99 | 222 |
| 1730150760 | 27.975 | 0.01 | 0.02 | 27.975 | 27.975 | 27.975 | 5 |
| 1729888020 | 27.97 | -0.08 | -0.27 | 27.97 | 27.97 | 27.97 | 7 |
| 1729801560 | 28.045 | 0 | 0.00 | 28.045 | 28.045 | 28.045 | 0 |
| 1729715160 | 28.045 | -0.15 | -0.53 | 28.035 | 28.045 | 28.035 | 4 |
| 1729628760 | 28.195 | 0 | 0.00 | 28.195 | 28.195 | 28.195 | 0 |
| 1729542360 | 28.195 | -0.05 | -0.18 | 28.305 | 28.305 | 28.195 | 557 |
| 1729283160 | 28.245 | 0.23 | 0.80 | 28.335 | 28.335 | 28.245 | 125 |
| 1729196760 | 28.02 | 0 | 0.00 | 28.02 | 28.02 | 28.02 | 0 |
| 1729110360 | 28.02 | -0.29 | -1.01 | 28.02 | 28.02 | 28.02 | 5 |
| 1729023960 | 28.305 | 0.04 | 0.14 | 28.39 | 28.39 | 28.29 | 22 |
| 1728937620 | 28.265 | 0.32 | 1.13 | 28.195 | 28.265 | 28.195 | 1130 |
| 1728678360 | 27.95 | -0.06 | -0.20 | 27.95 | 27.95 | 27.95 | 380 |
| 1728591960 | 28.005 | 0.1 | 0.36 | 28.005 | 28.005 | 28.005 | 6 |
| 1728505560 | 27.905 | 0 | 0.00 | 27.905 | 27.905 | 27.905 | 0 |
| 1728419160 | 27.905 | -0.15 | -0.52 | 27.75 | 27.905 | 27.75 | 3 |
| 1728332760 | 28.05 | 0.1 | 0.34 | 27.935 | 28.05 | 27.935 | 58 |
| 1728073560 | 27.955 | -0.04 | -0.14 | 27.955 | 27.955 | 27.955 | 20 |
| 1727987220 | 27.995 | -0.18 | -0.64 | 27.995 | 27.995 | 27.995 | 29 |
| 1727900820 | 28.175 | -0.02 | -0.05 | 28.135 | 28.175 | 28.065 | 130 |
| 1727814420 | 28.19 | -0.31 | -1.07 | 28.175 | 28.19 | 28.175 | 35 |
| 1727728020 | 28.495 | 0.43 | 1.51 | 28.495 | 28.495 | 28.495 | 1 |
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
