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 |
|---|---|---|---|---|---|---|---|
| 1735944000 | 28.89 | 0.39 | 1.37 | 28.73 | 28.89 | 28.69 | 200 |
| 1735857600 | 28.5 | 0.08 | 0.28 | 28.79 | 28.79 | 28.5 | 203 |
| 1735684800 | 28.42 | -0.22 | -0.77 | 28.56 | 28.61 | 28.42 | 300 |
| 1735598400 | 28.64 | -0.39 | -1.34 | 28.56 | 28.64 | 28.56 | 300 |
| 1735339200 | 29.03 | -0.1 | -0.34 | 28.8 | 29.03 | 28.8 | 301 |
| 1735080000 | 29.13 | 0 | 0.00 | 29.13 | 29.13 | 29.13 | 0 |
| 1734993600 | 29.13 | 0.04 | 0.14 | 29.07 | 29.13 | 29.07 | 300 |
| 1734734400 | 29.09 | 0.29 | 1.01 | 29.09 | 29.09 | 29.09 | 87 |
| 1734648000 | 28.8 | -0.08 | -0.28 | 28.91 | 28.91 | 28.8 | 200 |
| 1734561600 | 28.88 | -0.88 | -2.96 | 29.9 | 29.9 | 28.88 | 750 |
| 1734475200 | 29.76 | -0.01 | -0.03 | 29.82 | 29.82 | 29.76 | 100 |
| 1734388800 | 29.77 | 0.39 | 1.33 | 29.55 | 29.77 | 29.55 | 1218 |
| 1734129600 | 29.38 | -0.21 | -0.71 | 29.4 | 29.4 | 29.38 | 118 |
| 1734043200 | 29.59 | 0.05 | 0.17 | 29.59 | 29.59 | 29.59 | 22 |
| 1733956800 | 29.54 | 0.6 | 2.07 | 28.98 | 29.54 | 28.98 | 1020 |
| 1733870400 | 28.94 | -0.12 | -0.41 | 29.23 | 29.23 | 28.94 | 411 |
| 1733784000 | 29.06 | -0.31 | -1.06 | 29.06 | 29.06 | 29.06 | 70 |
| 1733524800 | 29.37 | 0.7 | 2.44 | 29.25 | 29.37 | 29.25 | 1500 |
| 1733438400 | 28.67 | -0.19 | -0.66 | 28.75 | 28.79 | 28.67 | 200 |
| 1733352000 | 28.86 | 0.78 | 2.78 | 28.65 | 28.86 | 28.65 | 150 |
| 1733265600 | 28.08 | 0.24 | 0.86 | 27.91 | 28.08 | 27.9 | 3603 |
| 1733179200 | 27.84 | 0.36 | 1.31 | 27.89 | 27.89 | 27.84 | 217 |
| 1732920000 | 27.48 | -0.08 | -0.29 | 27.48 | 27.48 | 27.48 | 0 |
| 1732833600 | 27.56 | 0.05 | 0.18 | 27.56 | 27.56 | 27.56 | 87 |
| 1732747200 | 27.51 | -0.33 | -1.19 | 27.54 | 27.54 | 27.51 | 125 |
| 1732660800 | 27.84 | 0.38 | 1.38 | 27.84 | 27.84 | 27.84 | 100 |
| 1732574400 | 27.46 | 0.12 | 0.44 | 27.39 | 27.46 | 27.39 | 220 |
| 1732315200 | 27.34 | 0.28 | 1.03 | 27.23 | 27.34 | 27.23 | 1103 |
| 1732228800 | 27.06 | 0.41 | 1.54 | 27.07 | 27.09 | 27.06 | 200 |
| 1732142400 | 26.65 | 0.1 | 0.38 | 26.84 | 26.84 | 26.54 | 600 |
| 1732056000 | 26.55 | 0.22 | 0.84 | 26.55 | 26.55 | 26.55 | 0 |
| 1731969600 | 26.33 | -0.09 | -0.34 | 26.38 | 26.38 | 26.33 | 100 |
| 1731710400 | 26.42 | -0.58 | -2.15 | 26.5 | 26.5 | 26.42 | 100 |
| 1731624000 | 27 | -0.18 | -0.66 | 27.02 | 27.02 | 27 | 408 |
| 1731537600 | 27.18 | 0.2 | 0.74 | 27.26 | 27.27 | 27.18 | 306 |
| 1731451200 | 26.98 | 0.09 | 0.33 | 26.93 | 26.99 | 26.93 | 311 |
| 1731364800 | 26.89 | 0.5 | 1.89 | 26.76 | 26.89 | 26.76 | 3509 |
| 1731105600 | 26.39 | -0.1 | -0.38 | 26.31 | 26.39 | 26.31 | 201 |
| 1731019200 | 26.49 | 0.31 | 1.18 | 26.49 | 26.49 | 26.49 | 105 |
| 1730932800 | 26.18 | 0.94 | 3.72 | 25.94 | 26.18 | 25.92 | 400 |
| 1730846400 | 25.24 | 0.2 | 0.80 | 25.11 | 25.24 | 25.11 | 100 |
| 1730760000 | 25.04 | -0.11 | -0.44 | 25.04 | 25.04 | 25.04 | 100 |
| 1730497200 | 25.15 | 0.29 | 1.17 | 25.17 | 25.18 | 25.15 | 320 |
| 1730410800 | 24.86 | -0.16 | -0.64 | 24.97 | 24.97 | 24.86 | 1100 |
| 1730324400 | 25.02 | -0.03 | -0.12 | 25.25 | 25.25 | 25.02 | 100 |
| 1730238000 | 25.05 | 0.38 | 1.54 | 24.77 | 25.07 | 24.77 | 220 |
| 1730151600 | 24.67 | 0.08 | 0.33 | 24.7 | 24.73 | 24.67 | 200 |
| 1729892400 | 24.59 | 0.18 | 0.74 | 24.76 | 24.76 | 24.59 | 200 |
| 1729806000 | 24.41 | 0.18 | 0.74 | 24.33 | 24.42 | 24.33 | 300 |
| 1729719600 | 24.23 | -0.38 | -1.54 | 24.23 | 24.23 | 24.23 | 0 |
| 1729633200 | 24.61 | -0.06 | -0.24 | 24.61 | 24.61 | 24.61 | 0 |
| 1729546800 | 24.67 | 0.04 | 0.16 | 24.58 | 24.67 | 24.58 | 400 |
| 1729287600 | 24.63 | 0.28 | 1.15 | 24.63 | 24.63 | 24.63 | 37 |
| 1729201200 | 24.35 | 0.02 | 0.08 | 24.38 | 24.38 | 24.35 | 162 |
| 1729114800 | 24.33 | -0.03 | -0.12 | 24.25 | 24.34 | 24.25 | 300 |
| 1729028400 | 24.36 | -0.12 | -0.49 | 24.46 | 24.46 | 24.36 | 200 |
| 1728682800 | 24.48 | 0.18 | 0.74 | 24.48 | 24.51 | 24.48 | 220 |
| 1728596400 | 24.3 | 0.13 | 0.54 | 24.3 | 24.3 | 24.3 | 0 |
| 1728510000 | 24.17 | 0.33 | 1.38 | 23.94 | 24.17 | 23.94 | 100 |
| 1728423600 | 23.84 | 0.37 | 1.58 | 23.8 | 23.84 | 23.8 | 300 |
| 1728337200 | 23.47 | -0.24 | -1.01 | 23.66 | 23.66 | 23.46 | 220 |
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
