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 |
|---|---|---|---|---|---|---|---|
| 1741214400 | 20 | 0.3 | 1.52 | 19.88 | 20 | 19.82 | 5000 |
| 1741128000 | 19.7 | 0.27 | 1.39 | 19.56 | 19.77 | 19.56 | 1700 |
| 1741041600 | 19.43 | -0.29 | -1.47 | 19.62 | 19.64 | 19.41 | 14011 |
| 1740782400 | 19.72 | 0.06 | 0.31 | 19.55 | 19.72 | 19.55 | 1810 |
| 1740696000 | 19.66 | -0.23 | -1.16 | 19.81 | 19.83 | 19.66 | 1178 |
| 1740609600 | 19.89 | 0.01 | 0.05 | 19.98 | 19.98 | 19.89 | 200 |
| 1740523200 | 19.88 | 0.11 | 0.56 | 19.88 | 19.92 | 19.83 | 4400 |
| 1740436800 | 19.77 | 0.08 | 0.41 | 19.87 | 19.92 | 19.77 | 300 |
| 1740177600 | 19.69 | -0.35 | -1.75 | 19.86 | 19.86 | 19.69 | 1075 |
| 1740091200 | 20.04 | 0.26 | 1.31 | 20.04 | 20.04 | 20.04 | 250 |
| 1740004800 | 19.78 | 0.09 | 0.46 | 19.8 | 19.82 | 19.72 | 1130 |
| 1739918400 | 19.69 | 0.14 | 0.72 | 19.74 | 19.76 | 19.69 | 7200 |
| 1739572800 | 19.55 | -0.05 | -0.26 | 19.52 | 19.56 | 19.48 | 2020 |
| 1739486400 | 19.6 | 0.13 | 0.67 | 19.38 | 19.6 | 19.35 | 415 |
| 1739400000 | 19.47 | 0.07 | 0.36 | 19.49 | 19.54 | 19.43 | 3500 |
| 1739313600 | 19.4 | -0.19 | -0.97 | 19.38 | 19.5 | 19.29 | 6235 |
| 1739227200 | 19.59 | 0.24 | 1.24 | 19.62 | 19.65 | 19.59 | 900 |
| 1738968000 | 19.35 | -0.03 | -0.15 | 19.54 | 19.58 | 19.35 | 4004 |
| 1738881600 | 19.38 | 0.18 | 0.94 | 19.35 | 19.39 | 19.35 | 1500 |
| 1738795200 | 19.2 | -0.34 | -1.74 | 19.26 | 19.26 | 19.2 | 156 |
| 1738708800 | 19.54 | 0.11 | 0.57 | 19.54 | 19.54 | 19.54 | 0 |
| 1738622400 | 19.43 | 0.11 | 0.57 | 19.32 | 19.57 | 19.26 | 10005 |
| 1738363200 | 19.32 | -0.3 | -1.53 | 19.59 | 19.59 | 19.32 | 350 |
| 1738276800 | 19.62 | 0.34 | 1.76 | 19.53 | 19.72 | 19.53 | 4520 |
| 1738190400 | 19.28 | -0.02 | -0.10 | 19.37 | 19.43 | 19.28 | 4395 |
| 1738104000 | 19.3 | 0.39 | 2.06 | 19.1 | 19.33 | 19.1 | 2302 |
| 1738017600 | 18.91 | -0.32 | -1.66 | 18.96 | 19.01 | 18.91 | 21210 |
| 1737758400 | 19.23 | 0.02 | 0.10 | 19.22 | 19.24 | 19.22 | 500 |
| 1737672000 | 19.21 | 0.13 | 0.68 | 19.2 | 19.21 | 19.2 | 100 |
| 1737585600 | 19.08 | -0.07 | -0.37 | 19.12 | 19.16 | 19.05 | 2370 |
| 1737499200 | 19.15 | -0.23 | -1.19 | 19.12 | 19.2 | 19.12 | 1055 |
| 1737412800 | 19.38 | 0.35 | 1.84 | 19.23 | 19.45 | 19.23 | 7201 |
| 1737153600 | 19.03 | 0.35 | 1.87 | 19.06 | 19.12 | 19.03 | 1606 |
| 1737067200 | 18.68 | -0.18 | -0.95 | 18.75 | 18.78 | 18.68 | 5300 |
| 1736980800 | 18.86 | 0.25 | 1.34 | 18.9 | 18.93 | 18.86 | 2700 |
| 1736894400 | 18.61 | -0.15 | -0.80 | 18.76 | 18.81 | 18.61 | 7235 |
| 1736808000 | 18.76 | 0.03 | 0.16 | 18.75 | 18.76 | 18.75 | 555 |
| 1736548800 | 18.73 | -0.55 | -2.85 | 18.73 | 18.76 | 18.73 | 2400 |
| 1736462400 | 19.28 | 0.26 | 1.37 | 19.39 | 19.41 | 19.24 | 4821 |
| 1736376000 | 19.02 | 0.06 | 0.32 | 19.11 | 19.11 | 19.02 | 800 |
| 1736289600 | 18.96 | -0.22 | -1.15 | 19.16 | 19.16 | 18.96 | 7368 |
| 1736203200 | 19.18 | 0.03 | 0.16 | 19.4 | 19.4 | 19.04 | 6800 |
| 1735944000 | 19.15 | 0.14 | 0.74 | 19.29 | 19.32 | 19.15 | 14000 |
| 1735857600 | 19.01 | -0.02 | -0.11 | 19.14 | 19.18 | 19.01 | 3100 |
| 1735684800 | 19.03 | -0.5 | -2.56 | 19.25 | 19.25 | 19.03 | 1200 |
| 1735598400 | 19.53 | -0.02 | -0.10 | 19.41 | 19.57 | 19.41 | 3700 |
| 1735339200 | 19.55 | -0.09 | -0.46 | 19.55 | 19.55 | 19.55 | 0 |
| 1735069200 | 19.64 | 0.14 | 0.72 | 19.64 | 19.64 | 19.64 | 200 |
| 1734993600 | 19.5 | -0.18 | -0.91 | 19.5 | 19.5 | 19.5 | 0 |
| 1734734400 | 19.68 | -0.24 | -1.20 | 19.86 | 19.86 | 19.68 | 200 |
| 1734648000 | 19.92 | 0.55 | 2.84 | 19.9 | 19.94 | 19.9 | 6336 |
| 1734561600 | 19.37 | -0.36 | -1.82 | 19.78 | 19.8 | 19.37 | 2900 |
| 1734475200 | 19.73 | -0.04 | -0.20 | 19.6 | 19.73 | 19.6 | 100 |
| 1734388800 | 19.77 | -0.16 | -0.80 | 19.88 | 19.88 | 19.77 | 100 |
| 1734129600 | 19.93 | 0.26 | 1.32 | 19.99 | 19.99 | 19.93 | 1000 |
| 1734043200 | 19.67 | -0.23 | -1.16 | 19.76 | 19.76 | 19.67 | 500 |
| 1733956800 | 19.9 | 0.27 | 1.38 | 19.9 | 19.9 | 19.9 | 0 |
| 1733870400 | 19.63 | -0.47 | -2.34 | 19.63 | 19.63 | 19.63 | 16 |
| 1733784000 | 20.1 | 0.67 | 3.45 | 20.18 | 20.18 | 20.09 | 3700 |
| 1733524800 | 19.43 | -0.11 | -0.56 | 19.54 | 19.54 | 19.43 | 900 |
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
