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 |
|---|---|---|---|---|---|---|---|
| 1733870400 | 24.4 | 0.09 | 0.37 | 24.38 | 24.4 | 24.35 | 3848 |
| 1733784000 | 24.31 | -0.05 | -0.21 | 24.3 | 24.38 | 24.3 | 27700 |
| 1733524800 | 24.36 | -0.04 | -0.16 | 24.4 | 24.4 | 24.3 | 4714 |
| 1733438400 | 24.4 | 0.01 | 0.04 | 24.3 | 24.4 | 24.3 | 1000 |
| 1733352000 | 24.39 | 0.12 | 0.49 | 24.17 | 24.39 | 24.17 | 1800 |
| 1733265600 | 24.27 | 0.13 | 0.54 | 24.19 | 24.3 | 24.1 | 4380 |
| 1733179200 | 24.14 | -0.06 | -0.25 | 24.2 | 24.24 | 24.14 | 3400 |
| 1732920000 | 24.2 | 0.1 | 0.41 | 24.12 | 24.2 | 24.12 | 520 |
| 1732833600 | 24.1 | 0.19 | 0.79 | 23.71 | 24.1 | 23.71 | 1200 |
| 1732747200 | 23.91 | 0.16 | 0.67 | 23.89 | 24.02 | 23.89 | 8269 |
| 1732660800 | 23.75 | -0.38 | -1.57 | 23.95 | 23.95 | 23.75 | 5040 |
| 1732574400 | 24.13 | -0.12 | -0.49 | 23.98 | 24.21 | 23.98 | 14823 |
| 1732315200 | 24.25 | 1.08 | 4.66 | 23.18 | 24.25 | 23.17 | 14582 |
| 1732228800 | 23.17 | -0.03 | -0.13 | 23.32 | 23.32 | 23.17 | 1776 |
| 1732142400 | 23.2 | 0.15 | 0.65 | 22.99 | 23.2 | 22.99 | 7051 |
| 1732056000 | 23.05 | 0.17 | 0.74 | 22.9 | 23.05 | 22.9 | 2853 |
| 1731969600 | 22.88 | -0.11 | -0.48 | 22.96 | 22.96 | 22.88 | 1254 |
| 1731710400 | 22.99 | 0.19 | 0.83 | 23.17 | 23.17 | 22.99 | 1854 |
| 1731624000 | 22.8 | -0.06 | -0.26 | 22.6 | 22.8 | 22.6 | 11854 |
| 1731537600 | 22.86 | 0.37 | 1.65 | 22.59 | 22.86 | 22.59 | 3000 |
| 1731451200 | 22.49 | -0.21 | -0.93 | 22.75 | 22.75 | 22.27 | 5182 |
| 1731364800 | 22.7 | -0.1 | -0.44 | 22.75 | 22.75 | 22.7 | 500 |
| 1731105600 | 22.8 | -0.05 | -0.22 | 22.86 | 22.89 | 22.8 | 1200 |
| 1731019200 | 22.85 | -0.04 | -0.17 | 22.85 | 22.85 | 22.85 | 400 |
| 1730932800 | 22.89 | 0.04 | 0.18 | 22.85 | 22.89 | 22.85 | 38544 |
| 1730846400 | 22.85 | 0.08 | 0.35 | 22.795 | 22.85 | 22.795 | 450 |
| 1730760000 | 22.77 | -0.1 | -0.44 | 22.87 | 22.87 | 22.65 | 951 |
| 1730497200 | 22.87 | 0.05 | 0.22 | 22.9 | 22.9 | 22.87 | 990 |
| 1730410800 | 22.82 | -0.3 | -1.30 | 22.96 | 22.96 | 22.82 | 1622 |
| 1730324400 | 23.12 | -0.06 | -0.26 | 23.06 | 23.12 | 23.06 | 1300 |
| 1730238000 | 23.18 | 0.15 | 0.65 | 23.11 | 23.18 | 23.02 | 1900 |
| 1730151600 | 23.03 | -0.12 | -0.52 | 23.05 | 23.05 | 23.03 | 1646 |
| 1729892400 | 23.15 | -0.05 | -0.22 | 23.05 | 23.19 | 23.05 | 1700 |
| 1729806000 | 23.2 | -0.15 | -0.64 | 23.35 | 23.35 | 23.2 | 1075 |
| 1729719600 | 23.35 | -0.01 | -0.04 | 23.35 | 23.35 | 23.35 | 900 |
| 1729633200 | 23.36 | 0 | 0.00 | 23.39 | 23.39 | 23.36 | 500 |
| 1729546800 | 23.36 | -0.12 | -0.51 | 23.48 | 23.5 | 23.36 | 6787 |
| 1729287600 | 23.48 | 0.03 | 0.13 | 23.46 | 23.5 | 23.45 | 5087 |
| 1729201200 | 23.45 | -0.08 | -0.34 | 23.62 | 23.62 | 23.45 | 3047 |
| 1729114800 | 23.53 | 0.06 | 0.26 | 23.55 | 23.61 | 23.53 | 1424 |
| 1729028400 | 23.47 | -0.01 | -0.04 | 23.6 | 23.6 | 23.47 | 1600 |
| 1728682800 | 23.48 | 0.07 | 0.30 | 23.5 | 23.5 | 23.48 | 200 |
| 1728596400 | 23.41 | -0.04 | -0.17 | 23.38 | 23.41 | 23.38 | 60500 |
| 1728510000 | 23.45 | 0.03 | 0.13 | 23.58 | 23.58 | 23.45 | 800 |
| 1728423600 | 23.42 | 0.05 | 0.21 | 23.6 | 23.6 | 23.42 | 2200 |
| 1728337200 | 23.37 | -0.06 | -0.26 | 23.84 | 23.84 | 23.37 | 1250 |
| 1728078000 | 23.43 | -0.27 | -1.14 | 23.65 | 23.75 | 23.43 | 5621 |
| 1727991600 | 23.7 | 0.05 | 0.21 | 23.69 | 23.7 | 23.69 | 10355 |
| 1727905200 | 23.65 | 0.12 | 0.51 | 23.65 | 23.65 | 23.65 | 3644 |
| 1727818800 | 23.53 | -0.15 | -0.63 | 23.68 | 23.75 | 23.53 | 11200 |
| 1727732400 | 23.68 | 0.14 | 0.59 | 23.63 | 23.68 | 23.58 | 3895 |
| 1727473200 | 23.54 | -0.06 | -0.25 | 23.4 | 23.54 | 23.38 | 3338 |
| 1727386800 | 23.6 | 0.22 | 0.94 | 23.42 | 23.61 | 23.42 | 9347 |
| 1727300400 | 23.38 | 0.02 | 0.09 | 23.4 | 23.4 | 23.3 | 3500 |
| 1727214000 | 23.36 | 0.09 | 0.39 | 23.4 | 23.4 | 23.36 | 300 |
| 1727127600 | 23.27 | -0.13 | -0.56 | 23.35 | 23.35 | 23.22 | 16168 |
| 1726868400 | 23.4 | -0.28 | -1.18 | 23.6 | 23.6 | 23.4 | 9249 |
| 1726782000 | 23.68 | -0.16 | -0.67 | 23.84 | 23.85 | 23.68 | 15363 |
| 1726695600 | 23.84 | -0.17 | -0.71 | 24 | 24.07 | 23.84 | 1750 |
| 1726609200 | 24.01 | 0.01 | 0.04 | 24 | 24.01 | 23.9 | 918 |
| 1726522800 | 24 | 0.11 | 0.46 | 23.96 | 24.09 | 23.9 | 11262 |
| 1726263600 | 23.89 | -0.67 | -2.73 | 24.04 | 24.04 | 23.89 | 310 |
| 1726177200 | 24.56 | 0.39 | 1.61 | 24.33 | 24.56 | 24.33 | 1812 |
| 1726090800 | 24.17 | 0.12 | 0.50 | 24.2 | 24.2 | 24.11 | 3204 |
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
