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 |
|---|---|---|---|---|---|---|---|
| 1742334000 | 22.21 | -0.04 | -0.18 | 22.25 | 22.25 | 22.2 | 15016 |
| 1742247600 | 22.25 | 0 | 0.00 | 22.25 | 22.25 | 22.25 | 0 |
| 1741988400 | 22.25 | 0.01 | 0.04 | 22.25 | 22.25 | 22.25 | 12000 |
| 1741902000 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1741815600 | 22.24 | 0.03 | 0.14 | 22.12 | 22.24 | 22.12 | 1350 |
| 1741729200 | 22.21 | 0.11 | 0.50 | 22.28 | 22.29 | 22.2 | 2300 |
| 1741642800 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 0 |
| 1741387200 | 22.1 | 0.06 | 0.27 | 22.08 | 22.15 | 22.08 | 5800 |
| 1741300800 | 22.04 | 0 | 0.00 | 22.04 | 22.04 | 22.04 | 0 |
| 1741214400 | 22.04 | 0 | 0.00 | 22.04 | 22.04 | 22.04 | 0 |
| 1741128000 | 22.04 | -0.13 | -0.59 | 22.01 | 22.04 | 21.94 | 4800 |
| 1741041600 | 22.17 | -0.31 | -1.38 | 22.1 | 22.17 | 22.08 | 7700 |
| 1740782400 | 22.48 | 0.23 | 1.03 | 22.32 | 22.48 | 22.32 | 2330 |
| 1740696000 | 22.25 | 0.11 | 0.50 | 22.16 | 22.25 | 22.16 | 2000 |
| 1740609600 | 22.14 | 0.03 | 0.14 | 22.15 | 22.25 | 22.14 | 7985 |
| 1740523200 | 22.11 | 0.06 | 0.27 | 22.1 | 22.15 | 22.1 | 3900 |
| 1740436800 | 22.05 | 0.02 | 0.09 | 22.06 | 22.06 | 22.05 | 1100 |
| 1740177600 | 22.03 | -0.07 | -0.32 | 22.14 | 22.15 | 22.03 | 6725 |
| 1740091200 | 22.1 | 0 | 0.00 | 22.02 | 22.1 | 22.02 | 1000 |
| 1740004800 | 22.1 | 0 | 0.00 | 22 | 22.1 | 22 | 54918 |
| 1739918400 | 22.1 | 0.01 | 0.05 | 22.1 | 22.1 | 22.1 | 4264 |
| 1739572800 | 22.09 | 0.01 | 0.05 | 21.85 | 22.09 | 21.85 | 1852 |
| 1739486400 | 22.08 | 0.18 | 0.82 | 22 | 22.08 | 22 | 2900 |
| 1739400000 | 21.9 | -0.14 | -0.64 | 22.01 | 22.01 | 21.9 | 1584 |
| 1739313600 | 22.04 | -0.04 | -0.18 | 22.05 | 22.05 | 22.04 | 495 |
| 1739227200 | 22.08 | 0.2 | 0.91 | 21.99 | 22.08 | 21.99 | 2008 |
| 1738968000 | 21.88 | -0.03 | -0.14 | 21.94 | 21.94 | 21.88 | 518 |
| 1738881600 | 21.91 | 0.03 | 0.14 | 21.98 | 21.98 | 21.91 | 892 |
| 1738795200 | 21.88 | 0.08 | 0.37 | 21.8 | 21.88 | 21.8 | 1592 |
| 1738708800 | 21.8 | 0.06 | 0.28 | 21.57 | 21.87 | 21.57 | 1321 |
| 1738622400 | 21.74 | -0.26 | -1.18 | 21.8 | 21.85 | 21.74 | 11060 |
| 1738363200 | 22 | 0.18 | 0.82 | 21.9 | 22 | 21.9 | 7073 |
| 1738276800 | 21.82 | -0.06 | -0.27 | 21.76 | 21.83 | 21.75 | 3875 |
| 1738190400 | 21.88 | 0.13 | 0.60 | 21.88 | 21.9 | 21.71 | 1600 |
| 1738104000 | 21.75 | -0.01 | -0.05 | 21.79 | 21.8 | 21.75 | 900 |
| 1738017600 | 21.76 | -0.03 | -0.14 | 21.8 | 21.8 | 21.76 | 2000 |
| 1737758400 | 21.79 | 0 | 0.00 | 21.73 | 21.79 | 21.73 | 1000 |
| 1737672000 | 21.79 | -0.11 | -0.50 | 21.8 | 21.81 | 21.79 | 1800 |
| 1737585600 | 21.9 | 0.08 | 0.37 | 21.89 | 21.9 | 21.89 | 7600 |
| 1737499200 | 21.82 | 0.02 | 0.09 | 21.85 | 21.9 | 21.76 | 4590 |
| 1737412800 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 74 |
| 1737153600 | 21.8 | -0.05 | -0.23 | 21.86 | 21.86 | 21.8 | 3069 |
| 1737067200 | 21.85 | 0.35 | 1.63 | 21.69 | 21.85 | 21.69 | 7100 |
| 1736980800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1736894400 | 21.5 | -0.29 | -1.33 | 21.49 | 21.5 | 21.49 | 1000 |
| 1736808000 | 21.79 | 0.09 | 0.41 | 21.75 | 21.79 | 21.75 | 2000 |
| 1736548800 | 21.7 | -0.05 | -0.23 | 21.7 | 21.7 | 21.7 | 100 |
| 1736462400 | 21.75 | -0.05 | -0.23 | 21.75 | 21.75 | 21.75 | 933 |
| 1736376000 | 21.8 | -0.04 | -0.18 | 21.8 | 21.8 | 21.7 | 22279 |
| 1736289600 | 21.84 | 0.01 | 0.05 | 21.84 | 21.84 | 21.84 | 200 |
| 1736203200 | 21.83 | 0.13 | 0.60 | 21.79 | 21.83 | 21.79 | 2063 |
| 1735944000 | 21.7 | 0.04 | 0.18 | 21.7 | 21.7 | 21.7 | 100 |
| 1735857600 | 21.66 | 0.12 | 0.56 | 21.65 | 21.66 | 21.65 | 1007 |
| 1735684800 | 21.54 | 0.33 | 1.56 | 21.3 | 21.54 | 21.3 | 8108 |
| 1735598400 | 21.21 | -0.04 | -0.19 | 21.21 | 21.21 | 21.21 | 300 |
| 1735339200 | 21.25 | 0.08 | 0.38 | 21.25 | 21.25 | 21.25 | 300 |
| 1735069200 | 21.17 | -0.12 | -0.56 | 21.17 | 21.17 | 21.17 | 1600 |
| 1734993600 | 21.29 | 0.08 | 0.38 | 21.25 | 21.29 | 21.2 | 2300 |
| 1734734400 | 21.21 | -0.17 | -0.80 | 21.28 | 21.28 | 21.21 | 1400 |
| 1734648000 | 21.38 | -0.32 | -1.47 | 21.41 | 21.41 | 21.35 | 1700 |
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
