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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738190400 | 29.84 | 0 | 0.00 | 29.84 | 29.84 | 29.84 | 0 |
| 1738104000 | 29.84 | -0.62 | -2.04 | 30.48 | 30.48 | 29.4 | 894038 |
| 1738017600 | 30.46 | -0.19 | -0.62 | 30.54 | 30.64 | 29.61 | 544097 |
| 1737758400 | 30.65 | 0.82 | 2.75 | 30.48 | 30.96 | 30.12 | 499867 |
| 1737672000 | 29.83 | 1 | 3.47 | 29.08 | 30.25 | 28.76 | 1345367 |
| 1737585600 | 28.83 | -0.82 | -2.77 | 30 | 30 | 28.65 | 730502 |
| 1737499200 | 29.65 | -0.21 | -0.70 | 29.99 | 30 | 29.29 | 630660 |
| 1737412800 | 29.86 | 0.02 | 0.07 | 30.48 | 30.48 | 29.85 | 196055 |
| 1737153600 | 29.84 | -0.27 | -0.90 | 30.21 | 30.35 | 29.62 | 588924 |
| 1737067200 | 30.11 | 0.15 | 0.50 | 29.94 | 30.75 | 29.7 | 414991 |
| 1736980800 | 29.96 | -0.91 | -2.95 | 31.25 | 31.25 | 29.91 | 424241 |
| 1736894400 | 30.87 | -0.98 | -3.08 | 31.8 | 32.009999 | 30.78 | 367905 |
| 1736808000 | 31.85 | -0.85 | -2.60 | 32.46 | 32.46 | 31.28 | 308170 |
| 1736548800 | 32.7 | 0.6 | 1.87 | 32.1 | 32.7 | 31.09 | 597782 |
| 1736462400 | 32.1 | -0.45 | -1.38 | 32.59 | 32.59 | 32.04 | 171307 |
| 1736376000 | 32.549999 | -1.43 | -4.21 | 33.8 | 33.86 | 32.34 | 373331 |
| 1736289600 | 33.98 | -0.12 | -0.35 | 34.15 | 34.49 | 33.57 | 292319 |
| 1736203200 | 34.1 | 0.55 | 1.64 | 33.65 | 34.2 | 33.45 | 250815 |
| 1735944000 | 33.549999 | 0.25 | 0.75 | 33.4 | 33.8 | 33.06 | 205264 |
| 1735857600 | 33.299999 | 0.56 | 1.71 | 33.159999 | 33.74 | 32.99 | 155065 |
| 1735684800 | 32.74 | -0.21 | -0.64 | 33.009999 | 33.479999 | 32.7 | 197879 |
| 1735598400 | 32.95 | -0.32 | -0.96 | 33.189999 | 33.2 | 32.56 | 189804 |
| 1735339200 | 33.27 | -0.26 | -0.78 | 33.119999 | 33.34 | 32.979999 | 130386 |
| 1735069200 | 33.53 | 0.37 | 1.12 | 33.21 | 33.76 | 33 | 159829 |
| 1734993600 | 33.159999 | 0.22 | 0.67 | 33.02 | 33.2 | 32.75 | 119115 |
| 1734734400 | 32.939999 | 0.41 | 1.26 | 32.29 | 33.1 | 32.02 | 465255 |
| 1734648000 | 32.53 | -0.2 | -0.61 | 32.85 | 33 | 32.47 | 275438 |
| 1734561600 | 32.729999 | -0.96 | -2.85 | 33.81 | 33.81 | 32.549999 | 311142 |
| 1734475200 | 33.69 | -0.33 | -0.97 | 33.549999 | 34.05 | 33.15 | 513020 |
| 1734388800 | 34.02 | 0.12 | 0.35 | 33.64 | 34.4 | 33.5 | 187348 |
| 1734129600 | 33.9 | -0.01 | -0.03 | 33.73 | 33.91 | 33.36 | 122312 |
| 1734043200 | 33.91 | -0.28 | -0.82 | 34.61 | 34.75 | 33.49 | 272769 |
| 1733956800 | 34.19 | 0.51 | 1.51 | 33.82 | 34.25 | 32.71 | 523549 |
| 1733870400 | 33.68 | -0.42 | -1.23 | 34.01 | 34.05 | 33.5 | 303195 |
| 1733784000 | 34.1 | -0.2 | -0.58 | 34.21 | 34.77 | 33.82 | 321483 |
| 1733524800 | 34.3 | -0.11 | -0.32 | 34.55 | 34.59 | 33.98 | 259419 |
| 1733438400 | 34.41 | -0.94 | -2.66 | 35 | 35.27 | 34.36 | 397571 |
| 1733352000 | 35.35 | -0.73 | -2.02 | 36.1 | 36.1 | 34.88 | 520192 |
| 1733265600 | 36.08 | -0.11 | -0.30 | 36.16 | 36.41 | 35.91 | 108741 |
| 1733179200 | 36.19 | -0.18 | -0.49 | 36.2 | 36.4 | 35.67 | 176098 |
| 1732920000 | 36.37 | -0.76 | -2.05 | 36.46 | 36.64 | 35.91 | 217057 |
| 1732833600 | 37.13 | 0.19 | 0.51 | 37.25 | 37.25 | 36.72 | 85810 |
| 1732747200 | 36.94 | 0.74 | 2.04 | 36.2 | 37.3 | 36.2 | 465085 |
| 1732660800 | 36.2 | 0.32 | 0.89 | 35.84 | 36.28 | 35.82 | 296310 |
| 1732574400 | 35.88 | 0.69 | 1.96 | 35.55 | 36.16 | 35.43 | 194797 |
| 1732315200 | 35.19 | -0.47 | -1.32 | 35.99 | 36.03 | 35.1 | 187020 |
| 1732228800 | 35.66 | 0.74 | 2.12 | 34.85 | 35.78 | 34.76 | 328964 |
| 1732142400 | 34.92 | -0.45 | -1.27 | 35.17 | 35.5 | 34.55 | 432893 |
| 1732056000 | 35.37 | 0.41 | 1.17 | 34.73 | 35.37 | 33.98 | 329155 |
| 1731969600 | 34.96 | -0.49 | -1.38 | 35.31 | 35.47 | 34.7 | 155498 |
| 1731710400 | 35.45 | -0.08 | -0.23 | 35.62 | 35.79 | 35.42 | 222107 |
| 1731624000 | 35.53 | 0.14 | 0.40 | 35.37 | 35.93 | 35.37 | 247021 |
| 1731537600 | 35.39 | 0.06 | 0.17 | 35.21 | 36.32 | 35.21 | 378433 |
| 1731451200 | 35.33 | -0.7 | -1.94 | 35.54 | 36.33 | 35.2 | 217576 |
| 1731364800 | 36.03 | -0.8 | -2.17 | 36.72 | 37.28 | 36.01 | 380545 |
| 1731105600 | 36.83 | 0.55 | 1.52 | 36.49 | 37.5 | 35.77 | 317415 |
| 1731019200 | 36.28 | 1.09 | 3.10 | 35.01 | 36.5 | 35 | 478928 |
| 1730932800 | 35.19 | -1.9 | -5.12 | 35.56 | 35.91 | 33.93 | 503399 |
| 1730846400 | 37.09 | 0.46 | 1.26 | 36.55 | 37.31 | 36.45 | 233001 |
| 1730760000 | 36.63 | 1.37 | 3.89 | 34.62 | 36.7 | 34.62 | 264066 |
| 1730497200 | 35.26 | -0.56 | -1.56 | 35.82 | 35.82 | 34.8 | 311680 |
| 1730410800 | 35.82 | 0.01 | 0.03 | 35.86 | 36.06 | 35.18 | 310503 |
| 1730324400 | 35.81 | -0.44 | -1.21 | 36.33 | 36.53 | 35.7 | 197790 |
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
