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 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 26.15 | 0.29 | 1.12 | 26.15 | 26.15 | 26.15 | 0 |
| 1732228800 | 25.86 | 0.4 | 1.57 | 25.61 | 25.86 | 25.61 | 100 |
| 1732142400 | 25.46 | 0.03 | 0.12 | 25.46 | 25.46 | 25.46 | 0 |
| 1732056000 | 25.43 | -0.04 | -0.16 | 25.43 | 25.43 | 25.43 | 0 |
| 1731969600 | 25.47 | -0.09 | -0.35 | 25.47 | 25.47 | 25.47 | 0 |
| 1731710400 | 25.56 | -0.34 | -1.31 | 25.56 | 25.56 | 25.56 | 80 |
| 1731624000 | 25.9 | -0.23 | -0.88 | 25.9 | 25.9 | 25.9 | 21 |
| 1731537600 | 26.13 | 0.04 | 0.15 | 26.15 | 26.15 | 26.13 | 1225 |
| 1731451200 | 26.09 | 0.19 | 0.73 | 26.09 | 26.09 | 26.09 | 0 |
| 1731364800 | 25.9 | 0.13 | 0.50 | 25.9 | 25.9 | 25.9 | 0 |
| 1731105600 | 25.77 | 0.16 | 0.62 | 25.76 | 25.77 | 25.76 | 600 |
| 1731019200 | 25.61 | 0.05 | 0.20 | 25.56 | 25.61 | 25.56 | 766 |
| 1730932800 | 25.56 | 0.73 | 2.94 | 25.68 | 25.68 | 25.37 | 26000 |
| 1730846400 | 24.83 | 0.16 | 0.65 | 24.83 | 24.83 | 24.83 | 0 |
| 1730760000 | 24.67 | -0.15 | -0.60 | 24.67 | 24.75 | 24.67 | 975 |
| 1730497200 | 24.82 | 0.06 | 0.24 | 24.82 | 24.82 | 24.82 | 0 |
| 1730410800 | 24.76 | -0.44 | -1.75 | 24.76 | 24.76 | 24.76 | 0 |
| 1730324400 | 25.2 | -0.25 | -0.98 | 25.2 | 25.2 | 25.2 | 0 |
| 1730238000 | 25.45 | 0.24 | 0.95 | 25.45 | 25.45 | 25.45 | 0 |
| 1730151600 | 25.21 | 0.11 | 0.44 | 25.17 | 25.21 | 25.17 | 122 |
| 1729892400 | 25.1 | 0.07 | 0.28 | 25.28 | 25.28 | 25.1 | 2776 |
| 1729806000 | 25.03 | 0.06 | 0.24 | 25.03 | 25.03 | 25.03 | 23 |
| 1729719600 | 24.97 | -0.29 | -1.15 | 24.97 | 24.97 | 24.97 | 11 |
| 1729633200 | 25.26 | -0.26 | -1.02 | 25.29 | 25.29 | 25.26 | 590 |
| 1729546800 | 25.52 | -0.03 | -0.12 | 25.52 | 25.52 | 25.52 | 72 |
| 1729287600 | 25.55 | 0.18 | 0.71 | 25.55 | 25.55 | 25.55 | 0 |
| 1729201200 | 25.37 | 0.08 | 0.32 | 25.42 | 25.42 | 25.37 | 104 |
| 1729114800 | 25.29 | -0.21 | -0.82 | 25.27 | 25.29 | 25.27 | 300 |
| 1729028400 | 25.5 | -0.14 | -0.55 | 25.65 | 25.65 | 25.5 | 302 |
| 1728682800 | 25.64 | 0.27 | 1.06 | 25.64 | 25.64 | 25.64 | 0 |
| 1728596400 | 25.37 | 0.42 | 1.68 | 25.37 | 25.37 | 25.37 | 1 |
| 1728510000 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 0 |
| 1728423600 | 24.95 | 0.34 | 1.38 | 24.95 | 24.95 | 24.95 | 0 |
| 1728337200 | 24.61 | -0.13 | -0.53 | 24.68 | 24.68 | 24.61 | 156 |
| 1728078000 | 24.74 | 0.27 | 1.10 | 24.74 | 24.74 | 24.74 | 11 |
| 1727991600 | 24.47 | -0.05 | -0.20 | 24.47 | 24.47 | 24.47 | 15 |
| 1727905200 | 24.52 | 0.03 | 0.12 | 24.52 | 24.52 | 24.52 | 0 |
| 1727818800 | 24.49 | -0.36 | -1.45 | 24.5 | 24.5 | 24.49 | 469 |
| 1727730000 | 24.85 | -0.03 | -0.12 | 24.76 | 24.85 | 24.74 | 1548 |
| 1727473200 | 24.88 | -0.03 | -0.12 | 24.88 | 24.88 | 24.88 | 5 |
| 1727386800 | 24.91 | 0.31 | 1.26 | 24.91 | 24.91 | 24.91 | 13 |
| 1727300400 | 24.6 | -0.03 | -0.12 | 24.6 | 24.6 | 24.6 | 0 |
| 1727214000 | 24.63 | -0.1 | -0.40 | 24.63 | 24.63 | 24.63 | 0 |
| 1727127600 | 24.73 | -0.09 | -0.36 | 24.73 | 24.73 | 24.73 | 0 |
| 1726868400 | 24.82 | -0.1 | -0.40 | 24.79 | 24.82 | 24.79 | 100 |
| 1726782000 | 24.92 | 0.35 | 1.42 | 24.92 | 24.92 | 24.92 | 0 |
| 1726695600 | 24.57 | -0.03 | -0.12 | 24.63 | 24.63 | 24.57 | 100 |
| 1726609200 | 24.6 | -0.05 | -0.20 | 24.6 | 24.6 | 24.6 | 311 |
| 1726522800 | 24.65 | 0.1 | 0.41 | 24.65 | 24.65 | 24.65 | 1 |
| 1726263600 | 24.55 | 0.14 | 0.57 | 24.56 | 24.6 | 24.55 | 957 |
| 1726177200 | 24.41 | 0.27 | 1.12 | 24.41 | 24.41 | 24.41 | 0 |
| 1726090800 | 24.14 | 0.39 | 1.64 | 24.14 | 24.14 | 24.14 | 0 |
| 1726004400 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1725918000 | 23.75 | 0.28 | 1.19 | 23.75 | 23.75 | 23.75 | 0 |
| 1725658800 | 23.47 | -0.22 | -0.93 | 23.48 | 23.48 | 23.47 | 217 |
| 1725572400 | 23.69 | -0.07 | -0.29 | 23.63 | 23.69 | 23.63 | 100 |
| 1725486000 | 23.76 | -0.21 | -0.88 | 23.76 | 23.76 | 23.76 | 0 |
| 1725399600 | 23.97 | -0.59 | -2.40 | 23.97 | 23.97 | 23.97 | 100 |
| 1725054000 | 24.56 | 0.22 | 0.90 | 24.56 | 24.56 | 24.56 | 100 |
| 1724967600 | 24.34 | 0.15 | 0.62 | 24.34 | 24.34 | 24.34 | 70 |
| 1724881200 | 24.19 | -0.13 | -0.53 | 24.3 | 24.3 | 24.19 | 8839 |
| 1724794800 | 24.32 | -0.07 | -0.29 | 24.3 | 24.32 | 24.3 | 1250 |
| 1724708400 | 24.39 | -0.13 | -0.53 | 24.39 | 24.39 | 24.39 | 4 |
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
