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 |
|---|---|---|---|---|---|---|---|
| 1740782400 | 24.43 | 0.27 | 1.12 | 24.27 | 24.43 | 24.27 | 871 |
| 1740696000 | 24.16 | 0.01 | 0.04 | 24.13 | 24.16 | 24.13 | 600 |
| 1740609600 | 24.15 | -0.05 | -0.21 | 24.18 | 24.2 | 24.15 | 1900 |
| 1740523200 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1740436800 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1740177600 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1740091200 | 24.2 | 0 | 0.00 | 24 | 24.2 | 24 | 700 |
| 1740004800 | 24.2 | -0.04 | -0.17 | 24.19 | 24.2 | 24.19 | 1000 |
| 1739918400 | 24.24 | -0.03 | -0.12 | 24.01 | 24.24 | 24.01 | 1300 |
| 1739572800 | 24.27 | 0.17 | 0.71 | 24.27 | 24.27 | 24.27 | 1489 |
| 1739486400 | 24.1 | 0 | 0.00 | 24.06 | 24.1 | 24.05 | 1425 |
| 1739400000 | 24.1 | -0.08 | -0.33 | 24.15 | 24.15 | 24.1 | 2550 |
| 1739313600 | 24.18 | -0.07 | -0.29 | 24.25 | 24.25 | 24.18 | 4264 |
| 1739227200 | 24.25 | 0.12 | 0.50 | 24.17 | 24.25 | 24.17 | 1700 |
| 1738968000 | 24.13 | -0.03 | -0.12 | 24.13 | 24.13 | 24.13 | 1138 |
| 1738881600 | 24.16 | 0.12 | 0.50 | 24.22 | 24.25 | 24.15 | 5230 |
| 1738795200 | 24.04 | 0.13 | 0.54 | 24.01 | 24.2 | 24 | 3238 |
| 1738708800 | 23.91 | -0.07 | -0.29 | 23.68 | 23.91 | 23.68 | 12582 |
| 1738622400 | 23.98 | -0.27 | -1.11 | 23.98 | 24.05 | 23.98 | 2722 |
| 1738363200 | 24.25 | 0.05 | 0.21 | 23.77 | 24.25 | 23.77 | 6485 |
| 1738276800 | 24.2 | 0.16 | 0.67 | 24.13 | 24.2 | 24.13 | 4200 |
| 1738190400 | 24.04 | -0.09 | -0.37 | 24.05 | 24.05 | 24.04 | 3580 |
| 1738104000 | 24.13 | 0.02 | 0.08 | 24.07 | 24.13 | 24.06 | 12000 |
| 1738017600 | 24.11 | -0.14 | -0.58 | 24.15 | 24.15 | 24.11 | 1825 |
| 1737758400 | 24.25 | 0.1 | 0.41 | 24.28 | 24.29 | 24.25 | 2700 |
| 1737672000 | 24.15 | -0.13 | -0.54 | 24.105 | 24.15 | 24.105 | 400 |
| 1737585600 | 24.28 | 0.26 | 1.08 | 24.06 | 24.28 | 24.06 | 300 |
| 1737499200 | 24.02 | -0.04 | -0.17 | 24.02 | 24.02 | 24.02 | 100 |
| 1737412800 | 24.06 | 0.01 | 0.04 | 24.05 | 24.22 | 24.05 | 36600 |
| 1737153600 | 24.05 | 0.01 | 0.04 | 24.18 | 24.19 | 24.05 | 4566 |
| 1737067200 | 24.04 | 0.14 | 0.59 | 23.9 | 24.04 | 23.9 | 5750 |
| 1736980800 | 23.9 | -0.1 | -0.42 | 23.75 | 23.9 | 23.75 | 2600 |
| 1736894400 | 24 | 0 | 0.00 | 23.75 | 24.01 | 23.75 | 2127 |
| 1736808000 | 24 | -0.05 | -0.21 | 23.95 | 24.1 | 23.94 | 8150 |
| 1736548800 | 24.05 | -0.14 | -0.58 | 23.99 | 24.1 | 23.99 | 3400 |
| 1736462400 | 24.19 | -0.03 | -0.12 | 23.96 | 24.19 | 23.96 | 800 |
| 1736376000 | 24.22 | 0.11 | 0.46 | 24.09 | 24.22 | 24.05 | 3229 |
| 1736289600 | 24.11 | 0.06 | 0.25 | 23.99 | 24.15 | 23.99 | 4500 |
| 1736203200 | 24.05 | 0.1 | 0.42 | 23.99 | 24.05 | 23.99 | 3900 |
| 1735944000 | 23.95 | 0.15 | 0.63 | 23.95 | 23.95 | 23.95 | 800 |
| 1735857600 | 23.8 | -0.12 | -0.50 | 23.67 | 23.8 | 23.67 | 602 |
| 1735684800 | 23.92 | 0.26 | 1.10 | 23.92 | 23.92 | 23.92 | 2368 |
| 1735598400 | 23.66 | 0.16 | 0.68 | 23.7 | 23.71 | 23.66 | 1244 |
| 1735339200 | 23.5 | -0.01 | -0.04 | 23.5 | 23.5 | 23.5 | 1000 |
| 1735069200 | 23.51 | 0.01 | 0.04 | 23.53 | 23.53 | 23.51 | 1300 |
| 1734993600 | 23.5 | -0.07 | -0.30 | 23.61 | 23.65 | 23.5 | 5462 |
| 1734734400 | 23.57 | -0.03 | -0.13 | 23.53 | 23.57 | 23.53 | 3115 |
| 1734648000 | 23.6 | -0.25 | -1.05 | 23.85 | 23.85 | 23.6 | 5200 |
| 1734561600 | 23.85 | 0 | 0.00 | 23.86 | 23.86 | 23.85 | 1400 |
| 1734475200 | 23.85 | -0.02 | -0.08 | 24.02 | 24.02 | 23.85 | 1800 |
| 1734388800 | 23.87 | -0.08 | -0.33 | 24.01 | 24.02 | 23.87 | 1800 |
| 1734129600 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 0 |
| 1734043200 | 23.95 | 0.1 | 0.42 | 23.88 | 24 | 23.88 | 10000 |
| 1733956800 | 23.85 | 0.15 | 0.63 | 23.71 | 23.85 | 23.7 | 600 |
| 1733870400 | 23.7 | 0.43 | 1.85 | 23.5 | 23.7 | 23.5 | 2062 |
| 1733784000 | 23.27 | 0.15 | 0.65 | 23.58 | 23.58 | 23.27 | 6500 |
| 1733524800 | 23.12 | -0.02 | -0.09 | 23.07 | 23.15 | 23.07 | 2300 |
| 1733438400 | 23.14 | 0.12 | 0.52 | 22.99 | 23.14 | 22.99 | 2500 |
| 1733352000 | 23.02 | -0.03 | -0.13 | 22.97 | 23.02 | 22.9 | 4800 |
| 1733265600 | 23.05 | -0.18 | -0.77 | 23.16 | 23.16 | 22.95 | 3400 |
| 1733179200 | 23.23 | -0.17 | -0.73 | 23.4 | 23.4 | 23.23 | 4600 |
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
