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 |
|---|---|---|---|---|---|---|---|
| 1740782400 | 22.11 | 0.05 | 0.23 | 22.11 | 22.12 | 22.1 | 4024 |
| 1740696000 | 22.06 | 0.02 | 0.09 | 22.06 | 22.06 | 22.06 | 1300 |
| 1740609600 | 22.04 | -0.16 | -0.72 | 22.04 | 22.04 | 22.04 | 200 |
| 1740523200 | 22.2 | 0.1 | 0.45 | 22.15 | 22.24 | 22.15 | 7116 |
| 1740436800 | 22.1 | -0.01 | -0.05 | 22.1 | 22.2 | 22.1 | 3200 |
| 1740177600 | 22.11 | -0.09 | -0.41 | 22.2 | 22.2 | 22.11 | 63300 |
| 1740091200 | 22.2 | 0.05 | 0.23 | 22.15 | 22.2 | 22.1 | 3100 |
| 1740004800 | 22.15 | -0.07 | -0.32 | 22.1 | 22.15 | 22.1 | 1800 |
| 1739918400 | 22.22 | 0.12 | 0.54 | 22.11 | 22.22 | 22.11 | 2081 |
| 1739572800 | 22.1 | 0 | 0.00 | 22.13 | 22.13 | 22.1 | 4379 |
| 1739486400 | 22.1 | 0.1 | 0.45 | 22.1 | 22.1 | 22.1 | 2100 |
| 1739400000 | 22 | -0.15 | -0.68 | 22.1 | 22.1 | 22 | 9645 |
| 1739313600 | 22.15 | 0.05 | 0.23 | 22.1 | 22.15 | 22.1 | 12149 |
| 1739227200 | 22.1 | 0.1 | 0.45 | 22.12 | 22.13 | 22.02 | 6100 |
| 1738968000 | 22 | 0 | 0.00 | 22.17 | 22.17 | 22 | 6100 |
| 1738881600 | 22 | -0.05 | -0.23 | 22.08 | 22.12 | 22 | 1229 |
| 1738795200 | 22.05 | -0.06 | -0.27 | 22.05 | 22.05 | 22.05 | 400 |
| 1738708800 | 22.11 | 0.06 | 0.27 | 22.1 | 22.15 | 22.05 | 12458 |
| 1738622400 | 22.05 | -0.1 | -0.45 | 21.8 | 22.05 | 21.8 | 2748 |
| 1738363200 | 22.15 | 0.14 | 0.64 | 22.13 | 22.15 | 22.05 | 8528 |
| 1738276800 | 22.01 | 0.06 | 0.27 | 22.07 | 22.08 | 22.01 | 2500 |
| 1738190400 | 21.95 | -0.07 | -0.32 | 22.05 | 22.05 | 21.95 | 5895 |
| 1738104000 | 22.02 | -0.06 | -0.27 | 22.04 | 22.1 | 22.02 | 31600 |
| 1738017600 | 22.08 | -0.04 | -0.18 | 22.03 | 22.15 | 22.02 | 4400 |
| 1737758400 | 22.12 | 0 | 0.00 | 22.12 | 22.12 | 22.12 | 0 |
| 1737672000 | 22.12 | 0 | 0.00 | 22.12 | 22.12 | 22.12 | 0 |
| 1737585600 | 22.12 | 0.07 | 0.32 | 22.11 | 22.2 | 22.1 | 5512 |
| 1737499200 | 22.05 | 0 | 0.00 | 22.05 | 22.05 | 22.05 | 0 |
| 1737412800 | 22.05 | -0.01 | -0.05 | 22.05 | 22.05 | 22.05 | 1101 |
| 1737153600 | 22.06 | -0.07 | -0.32 | 22.26 | 22.26 | 22.05 | 7615 |
| 1737067200 | 22.13 | -0.02 | -0.09 | 22.15 | 22.15 | 22.13 | 14880 |
| 1736980800 | 22.15 | 0.2 | 0.91 | 21.95 | 22.15 | 21.95 | 2100 |
| 1736894400 | 21.95 | -0.16 | -0.72 | 21.93 | 21.95 | 21.93 | 400 |
| 1736808000 | 22.11 | 0.11 | 0.50 | 22.09 | 22.2 | 22.09 | 9600 |
| 1736548800 | 22 | 0.01 | 0.05 | 22 | 22 | 21.99 | 5955 |
| 1736462400 | 21.99 | -0.09 | -0.41 | 21.99 | 21.99 | 21.99 | 11600 |
| 1736376000 | 22.08 | -0.07 | -0.32 | 22.11 | 22.11 | 22.08 | 4029 |
| 1736289600 | 22.15 | 0.25 | 1.14 | 22.13 | 22.15 | 22.13 | 1900 |
| 1736203200 | 21.9 | 0.1 | 0.46 | 21.88 | 21.9 | 21.88 | 1501 |
| 1735944000 | 21.8 | 0.15 | 0.69 | 21.8 | 21.8 | 21.7 | 14755 |
| 1735857600 | 21.65 | -0.09 | -0.41 | 21.51 | 21.65 | 21.51 | 3711 |
| 1735684800 | 21.74 | 0.24 | 1.12 | 21.45 | 21.74 | 21.45 | 10964 |
| 1735598400 | 21.5 | 0.07 | 0.33 | 21.36 | 21.5 | 21.35 | 3950 |
| 1735339200 | 21.43 | 0.08 | 0.37 | 21.4 | 21.43 | 21.4 | 1200 |
| 1735069200 | 21.35 | 0.01 | 0.05 | 21.35 | 21.35 | 21.35 | 200 |
| 1734993600 | 21.34 | 0.09 | 0.42 | 21.3 | 21.35 | 21.3 | 1190 |
| 1734734400 | 21.25 | 0.03 | 0.14 | 21.245 | 21.25 | 21.245 | 100 |
| 1734648000 | 21.22 | -0.03 | -0.14 | 21.19 | 21.25 | 21.19 | 989 |
| 1734561600 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 2356 |
| 1734475200 | 21.25 | -0.04 | -0.19 | 21.25 | 21.25 | 21.25 | 1340 |
| 1734388800 | 21.29 | 0.03 | 0.14 | 21.21 | 21.29 | 21.21 | 4400 |
| 1734129600 | 21.26 | -0.39 | -1.80 | 21.16 | 21.3 | 21.15 | 5185 |
| 1734043200 | 21.65 | 0.29 | 1.36 | 21.35 | 21.65 | 21.22 | 8680 |
| 1733956800 | 21.36 | 0.45 | 2.15 | 20.89 | 21.36 | 20.89 | 7035 |
| 1733870400 | 20.91 | 0.03 | 0.14 | 20.89 | 20.94 | 20.87 | 4600 |
| 1733784000 | 20.88 | 0.08 | 0.38 | 20.85 | 20.88 | 20.85 | 4500 |
| 1733524800 | 20.8 | 0.06 | 0.29 | 20.71 | 20.82 | 20.7 | 12918 |
| 1733438400 | 20.74 | 0.08 | 0.39 | 20.65 | 20.76 | 20.65 | 3300 |
| 1733352000 | 20.66 | 0.01 | 0.05 | 20.74 | 20.75 | 20.66 | 8758 |
| 1733265600 | 20.65 | 0.1 | 0.49 | 20.61 | 20.65 | 20.61 | 31191 |
| 1733179200 | 20.55 | -0.17 | -0.82 | 20.51 | 20.57 | 20.51 | 1500 |
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
