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 |
|---|---|---|---|---|---|---|---|
| 1732920000 | 24.4 | -0.1 | -0.41 | 24.4 | 24.4 | 24.4 | 100 |
| 1732833600 | 24.5 | 0.1 | 0.41 | 24.4 | 24.5 | 24.35 | 2551 |
| 1732747200 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 1800 |
| 1732660800 | 24.4 | 0.04 | 0.16 | 24.38 | 24.4 | 24.38 | 602 |
| 1732574400 | 24.36 | 0.19 | 0.79 | 24.22 | 24.36 | 24.2 | 188030 |
| 1732315200 | 24.17 | -0.03 | -0.12 | 24.27 | 24.27 | 24.17 | 6100 |
| 1732228800 | 24.2 | 0.05 | 0.21 | 24.2 | 24.2 | 24.2 | 2008 |
| 1732142400 | 24.15 | -0.1 | -0.41 | 24.135 | 24.15 | 24.135 | 2400 |
| 1732056000 | 24.25 | 0.05 | 0.21 | 24.19 | 24.25 | 24.19 | 12233 |
| 1731969600 | 24.2 | -0.09 | -0.37 | 24.3 | 24.3 | 24.2 | 2690 |
| 1731710400 | 24.29 | -0.04 | -0.16 | 24.5 | 24.5 | 24.29 | 4600 |
| 1731624000 | 24.33 | -0.06 | -0.25 | 24.04 | 24.33 | 24.04 | 2015 |
| 1731537600 | 24.39 | 0.04 | 0.16 | 24.5 | 24.5 | 24.39 | 1600 |
| 1731451200 | 24.35 | -0.2 | -0.81 | 24.3 | 24.35 | 24.3 | 1667 |
| 1731364800 | 24.55 | 0 | 0.00 | 24.55 | 24.55 | 24.55 | 0 |
| 1731105600 | 24.55 | -0.29 | -1.17 | 24.52 | 24.55 | 24.52 | 800 |
| 1731019200 | 24.84 | 0.19 | 0.77 | 24.35 | 24.84 | 24.35 | 4722 |
| 1730932800 | 24.65 | 0.29 | 1.19 | 24.35 | 24.65 | 24.35 | 3400 |
| 1730846400 | 24.36 | -0.09 | -0.37 | 24.4 | 24.4 | 24.36 | 2200 |
| 1730760000 | 24.45 | 0 | 0.00 | 24.35 | 24.45 | 24.35 | 2700 |
| 1730497200 | 24.45 | 0.08 | 0.33 | 24.35 | 24.45 | 24.35 | 360 |
| 1730410800 | 24.37 | -0.03 | -0.12 | 24.45 | 24.47 | 24.37 | 8674 |
| 1730324400 | 24.4 | 0.03 | 0.12 | 24.4 | 24.4 | 24.4 | 300 |
| 1730238000 | 24.37 | 0.02 | 0.08 | 24.35 | 24.38 | 24.35 | 993 |
| 1730151600 | 24.35 | -0.01 | -0.04 | 24.39 | 24.5 | 24.35 | 3990 |
| 1729892400 | 24.36 | -0.05 | -0.20 | 24.36 | 24.36 | 24.36 | 1000 |
| 1729806000 | 24.41 | 0 | 0.00 | 24.41 | 24.41 | 24.41 | 0 |
| 1729719600 | 24.41 | -0.04 | -0.16 | 24.41 | 24.41 | 24.41 | 400 |
| 1729633200 | 24.45 | 0.1 | 0.41 | 24.45 | 24.45 | 24.45 | 200 |
| 1729546800 | 24.35 | -0.33 | -1.34 | 24.56 | 24.7 | 24.35 | 11800 |
| 1729287600 | 24.68 | 0.31 | 1.27 | 24.47 | 24.68 | 24.47 | 5716 |
| 1729201200 | 24.37 | -0.01 | -0.04 | 24.37 | 24.37 | 24.37 | 100 |
| 1729114800 | 24.38 | 0 | 0.00 | 24.38 | 24.38 | 24.38 | 0 |
| 1729028400 | 24.38 | 0.16 | 0.66 | 24.22 | 24.38 | 24.16 | 8500 |
| 1728682800 | 24.22 | -0.28 | -1.14 | 24.5 | 24.5 | 24.22 | 2600 |
| 1728596400 | 24.5 | 0.05 | 0.20 | 24.6 | 24.6 | 24.5 | 2400 |
| 1728510000 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 0 |
| 1728423600 | 24.45 | 0.04 | 0.16 | 24.43 | 24.45 | 24.43 | 2700 |
| 1728337200 | 24.41 | 0 | 0.00 | 24.4 | 24.45 | 24.3 | 6420 |
| 1728078000 | 24.41 | -0.04 | -0.16 | 24.41 | 24.41 | 24.41 | 1400 |
| 1727991600 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 0 |
| 1727905200 | 24.45 | 0.05 | 0.20 | 24.5 | 24.5 | 24.45 | 2550 |
| 1727818800 | 24.4 | -0.05 | -0.20 | 24.41 | 24.41 | 24.4 | 3100 |
| 1727730000 | 24.45 | 0.15 | 0.62 | 24.37 | 24.45 | 24.37 | 2933 |
| 1727473200 | 24.3 | 0.05 | 0.21 | 24.37 | 24.47 | 24.3 | 2300 |
| 1727386800 | 24.25 | -0.1 | -0.41 | 24.26 | 24.26 | 24.25 | 300 |
| 1727300400 | 24.35 | 0.19 | 0.79 | 24.17 | 24.35 | 24.16 | 600 |
| 1727214000 | 24.16 | 0 | 0.00 | 24.16 | 24.25 | 24.16 | 1000 |
| 1727127600 | 24.16 | -0.19 | -0.78 | 24.2 | 24.3 | 24.16 | 8850 |
| 1726868400 | 24.35 | 0 | 0.00 | 24.31 | 24.35 | 24.3 | 3200 |
| 1726782000 | 24.35 | -0.15 | -0.61 | 24.5 | 24.5 | 24.35 | 200 |
| 1726695600 | 24.5 | 0.11 | 0.45 | 24.4 | 24.5 | 24.38 | 27100 |
| 1726609200 | 24.39 | -0.11 | -0.45 | 24.39 | 24.39 | 24.39 | 100 |
| 1726522800 | 24.5 | 0.01 | 0.04 | 24.4 | 24.5 | 24.36 | 1885 |
| 1726263600 | 24.49 | -0.1 | -0.41 | 24.59 | 24.59 | 24.49 | 2100 |
| 1726177200 | 24.59 | 0.21 | 0.86 | 24.45 | 24.59 | 24.45 | 5800 |
| 1726090800 | 24.38 | 0.13 | 0.54 | 24.2 | 24.44 | 24.2 | 5700 |
| 1726004400 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
| 1725918000 | 24.25 | 0 | 0.00 | 24.24 | 24.27 | 24.24 | 5500 |
| 1725658800 | 24.25 | -0.05 | -0.21 | 24.2 | 24.25 | 24.2 | 2281 |
| 1725572400 | 24.3 | 0.2 | 0.83 | 24.1 | 24.3 | 24.1 | 2300 |
| 1725486000 | 24.1 | 0.02 | 0.08 | 24.09 | 24.1 | 24.09 | 5850 |
| 1725399600 | 24.08 | 0.01 | 0.04 | 24.05 | 24.08 | 24.05 | 2000 |
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
