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 |
|---|---|---|---|---|---|---|---|
| 1732660800 | 22.25 | -0.02 | -0.09 | 22.27 | 22.35 | 22.25 | 2000 |
| 1732574400 | 22.27 | 0.17 | 0.77 | 22.28 | 22.3 | 22.2 | 4100 |
| 1732315200 | 22.1 | 0.1 | 0.45 | 22.01 | 22.2 | 22.01 | 2287 |
| 1732228800 | 22 | 0.17 | 0.78 | 21.84 | 22 | 21.84 | 10281 |
| 1732142400 | 21.83 | -0.02 | -0.09 | 21.85 | 21.85 | 21.6 | 2919 |
| 1732056000 | 21.85 | -0.17 | -0.77 | 22.18 | 22.2 | 21.56 | 13490 |
| 1731969600 | 22.02 | -0.53 | -2.35 | 22.24 | 22.24 | 21.9 | 13358 |
| 1731710400 | 22.55 | -0.15 | -0.66 | 22.55 | 22.55 | 22.55 | 1085 |
| 1731624000 | 22.7 | 0.05 | 0.22 | 22.69 | 22.8 | 22.69 | 1700 |
| 1731537600 | 22.65 | 0 | 0.00 | 22.7 | 22.7 | 22.65 | 600 |
| 1731451200 | 22.65 | -0.05 | -0.22 | 22.71 | 22.71 | 22.65 | 7800 |
| 1731364800 | 22.7 | 0.05 | 0.22 | 22.7 | 22.7 | 22.7 | 1901 |
| 1731105600 | 22.65 | -0.1 | -0.44 | 22.8 | 22.8 | 22.65 | 4450 |
| 1731019200 | 22.75 | 0.23 | 1.02 | 22.55 | 22.75 | 22.5 | 4900 |
| 1730932800 | 22.52 | -0.48 | -2.09 | 22.91 | 22.91 | 22.52 | 3986 |
| 1730846400 | 23 | 0 | 0.00 | 23.09 | 23.09 | 23 | 2510 |
| 1730760000 | 23 | 0.05 | 0.22 | 23 | 23 | 23 | 452 |
| 1730497200 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 61 |
| 1730410800 | 22.95 | -0.38 | -1.63 | 23.01 | 23.01 | 22.95 | 4500 |
| 1730324400 | 23.33 | -0.02 | -0.09 | 23.33 | 23.33 | 23.33 | 1164 |
| 1730238000 | 23.35 | -0.1 | -0.43 | 23.45 | 23.45 | 23.35 | 1200 |
| 1730151600 | 23.45 | -0.05 | -0.21 | 23.46 | 23.46 | 23.4 | 3625 |
| 1729892400 | 23.5 | 0.01 | 0.04 | 23.45 | 23.5 | 23.45 | 2100 |
| 1729806000 | 23.49 | 0.03 | 0.13 | 23.47 | 23.49 | 23.47 | 1100 |
| 1729719600 | 23.46 | 0 | 0.00 | 23.46 | 23.46 | 23.46 | 626 |
| 1729633200 | 23.46 | -0.04 | -0.17 | 23.39 | 23.46 | 23.39 | 1200 |
| 1729546800 | 23.5 | 0.2 | 0.86 | 23.19 | 23.5 | 23.19 | 950 |
| 1729287600 | 23.3 | -0.01 | -0.04 | 23.4 | 23.4 | 23.3 | 6400 |
| 1729201200 | 23.31 | -0.14 | -0.60 | 23.44 | 23.45 | 23.3 | 2700 |
| 1729114800 | 23.45 | 0.5 | 2.18 | 23.15 | 23.45 | 23.13 | 4359 |
| 1729028400 | 22.95 | 0.12 | 0.53 | 23.07 | 23.16 | 22.95 | 3300 |
| 1728682800 | 22.83 | -0.07 | -0.31 | 22.83 | 22.84 | 22.8 | 2700 |
| 1728596400 | 22.9 | -0.1 | -0.43 | 22.75 | 23 | 22.75 | 3100 |
| 1728510000 | 23 | 0 | 0.00 | 22.99 | 23 | 22.99 | 800 |
| 1728423600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 175 |
| 1728337200 | 23 | -0.1 | -0.43 | 23.06 | 23.06 | 23 | 3000 |
| 1728078000 | 23.1 | -0.25 | -1.07 | 23.35 | 23.35 | 23.1 | 5950 |
| 1727991600 | 23.35 | 0.04 | 0.17 | 23.32 | 23.37 | 23.31 | 1440 |
| 1727905200 | 23.31 | 0 | 0.00 | 23.31 | 23.31 | 23.31 | 0 |
| 1727818800 | 23.31 | -0.04 | -0.17 | 23.36 | 23.36 | 23.31 | 900 |
| 1727732400 | 23.35 | 0 | 0.00 | 23.35 | 23.35 | 23.35 | 0 |
| 1727473200 | 23.35 | 0 | 0.00 | 23.45 | 23.45 | 23.35 | 2000 |
| 1727386800 | 23.35 | -0.02 | -0.09 | 23.28 | 23.35 | 23.28 | 300 |
| 1727300400 | 23.37 | 0.15 | 0.65 | 23.37 | 23.37 | 23.37 | 100 |
| 1727214000 | 23.22 | 0.01 | 0.04 | 23.22 | 23.22 | 23.22 | 2000 |
| 1727127600 | 23.21 | -0.22 | -0.94 | 23.21 | 23.21 | 23.21 | 1100 |
| 1726868400 | 23.43 | 0.33 | 1.43 | 23.14 | 23.43 | 23.14 | 1424 |
| 1726782000 | 23.1 | 0 | 0.00 | 23.01 | 23.1 | 23.01 | 1400 |
| 1726695600 | 23.1 | 0.05 | 0.22 | 23.05 | 23.1 | 23.05 | 1000 |
| 1726609200 | 23.05 | 0.16 | 0.70 | 22.94 | 23.05 | 22.94 | 5210 |
| 1726522800 | 22.89 | -0.01 | -0.04 | 22.95 | 22.95 | 22.89 | 2900 |
| 1726263600 | 22.9 | -0.1 | -0.43 | 22.95 | 22.97 | 22.9 | 3873 |
| 1726177200 | 23 | 0.11 | 0.48 | 22.95 | 23 | 22.95 | 6070 |
| 1726090800 | 22.89 | -0.09 | -0.39 | 22.89 | 22.89 | 22.89 | 400 |
| 1726004400 | 22.98 | 0.17 | 0.75 | 22.77 | 22.98 | 22.76 | 3088 |
| 1725918000 | 22.81 | -0.08 | -0.35 | 23 | 23 | 22.81 | 4806 |
| 1725658800 | 22.89 | -0.11 | -0.48 | 23 | 23 | 22.86 | 4640 |
| 1725572400 | 23 | -0.05 | -0.22 | 23.39 | 23.39 | 23 | 800 |
| 1725486000 | 23.05 | 0 | 0.00 | 23.05 | 23.05 | 23.05 | 2 |
| 1725399600 | 23.05 | -0.04 | -0.17 | 23.1 | 23.1 | 23.05 | 1501 |
| 1725054000 | 23.09 | 0.15 | 0.65 | 22.9 | 23.09 | 22.9 | 2656 |
| 1724967600 | 22.94 | -0.37 | -1.59 | 22.81 | 22.94 | 22.76 | 3800 |
| 1724881200 | 23.31 | 0.55 | 2.42 | 22.88 | 23.31 | 22.77 | 4259 |
| 1724794800 | 22.76 | -0.1 | -0.44 | 22.76 | 22.76 | 22.76 | 0 |
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
