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 | 14.59 | 0.02 | 0.14 | 14.59 | 14.59 | 14.59 | 166 |
| 1732228800 | 14.57 | -0.02 | -0.14 | 14.65 | 14.65 | 14.57 | 600 |
| 1732142400 | 14.59 | -0.04 | -0.27 | 14.55 | 14.59 | 14.55 | 966 |
| 1732056000 | 14.63 | 0.08 | 0.55 | 14.66 | 14.67 | 14.63 | 1137 |
| 1731969600 | 14.55 | -0.01 | -0.07 | 14.45 | 14.57 | 14.45 | 1400 |
| 1731710400 | 14.56 | -0.03 | -0.21 | 14.48 | 14.59 | 14.48 | 1300 |
| 1731624000 | 14.59 | 0.07 | 0.48 | 14.61 | 14.62 | 14.59 | 4400 |
| 1731537600 | 14.52 | -0.11 | -0.75 | 14.515 | 14.52 | 14.515 | 101 |
| 1731451200 | 14.63 | -0.22 | -1.48 | 14.76 | 14.76 | 14.63 | 300 |
| 1731364800 | 14.85 | -0.05 | -0.34 | 14.84 | 14.85 | 14.82 | 401 |
| 1731105600 | 14.9 | 0.17 | 1.15 | 14.92 | 14.92 | 14.87 | 800 |
| 1731019200 | 14.73 | 0.18 | 1.24 | 14.67 | 14.73 | 14.67 | 2200 |
| 1730932800 | 14.55 | -0.36 | -2.41 | 14.47 | 14.56 | 14.47 | 5400 |
| 1730846400 | 14.91 | 0.07 | 0.47 | 14.77 | 14.92 | 14.77 | 1900 |
| 1730760000 | 14.84 | 0.22 | 1.50 | 14.86 | 14.88 | 14.84 | 300 |
| 1730497200 | 14.62 | -0.26 | -1.75 | 14.67 | 14.67 | 14.62 | 278 |
| 1730410800 | 14.88 | -0.07 | -0.47 | 14.78 | 14.88 | 14.78 | 378 |
| 1730324400 | 14.95 | 0.06 | 0.40 | 14.97 | 14.97 | 14.95 | 600 |
| 1730238000 | 14.89 | 0 | 0.00 | 14.89 | 14.89 | 14.89 | 0 |
| 1730151600 | 14.89 | -0.03 | -0.20 | 14.89 | 14.89 | 14.89 | 200 |
| 1729892400 | 14.92 | -0.08 | -0.53 | 14.93 | 14.93 | 14.91 | 565 |
| 1729806000 | 15 | 0.1 | 0.67 | 15 | 15 | 15 | 0 |
| 1729719600 | 14.9 | -0.04 | -0.27 | 14.85 | 14.91 | 14.85 | 3700 |
| 1729633200 | 14.94 | -0.02 | -0.13 | 14.95 | 14.95 | 14.94 | 5401 |
| 1729546800 | 14.96 | -0.26 | -1.71 | 15.09 | 15.09 | 14.96 | 1900 |
| 1729287600 | 15.22 | 0.03 | 0.20 | 15.25 | 15.25 | 15.22 | 200 |
| 1729201200 | 15.19 | -0.22 | -1.43 | 15.23 | 15.23 | 15.19 | 3800 |
| 1729114800 | 15.41 | 0.05 | 0.33 | 15.41 | 15.41 | 15.41 | 85 |
| 1729028400 | 15.36 | 0.17 | 1.12 | 15.31 | 15.36 | 15.31 | 2400 |
| 1728682800 | 15.19 | -0.03 | -0.20 | 15.15 | 15.21 | 15.14 | 15500 |
| 1728596400 | 15.22 | -0.14 | -0.91 | 15.19 | 15.22 | 15.13 | 7706 |
| 1728510000 | 15.36 | 0 | 0.00 | 15.36 | 15.36 | 15.36 | 0 |
| 1728423600 | 15.36 | 0.02 | 0.13 | 15.295 | 15.36 | 15.295 | 12100 |
| 1728337200 | 15.34 | -0.12 | -0.78 | 15.405 | 15.405 | 15.34 | 10500 |
| 1728078000 | 15.46 | -0.19 | -1.21 | 15.5 | 15.51 | 15.46 | 8964 |
| 1727991600 | 15.65 | -0.11 | -0.70 | 15.745 | 15.745 | 15.65 | 9600 |
| 1727905200 | 15.76 | -0.12 | -0.76 | 15.715 | 15.77 | 15.71 | 7900 |
| 1727818800 | 15.88 | 0.1 | 0.63 | 15.95 | 15.95 | 15.88 | 14700 |
| 1727730000 | 15.78 | -0.06 | -0.38 | 15.865 | 15.865 | 15.78 | 5600 |
| 1727473200 | 15.84 | -0.07 | -0.44 | 15.835 | 15.87 | 15.82 | 7400 |
| 1727386800 | 15.91 | 0.02 | 0.13 | 15.9 | 15.92 | 15.83 | 15200 |
| 1727300400 | 15.89 | -0.12 | -0.75 | 15.935 | 15.935 | 15.89 | 11650 |
| 1727214000 | 16.01 | 0.01 | 0.06 | 15.92 | 16.01 | 15.92 | 13500 |
| 1727127600 | 16 | -0.03 | -0.19 | 15.965 | 16.03 | 15.9 | 16500 |
| 1726868400 | 16.03 | 0 | 0.00 | 16.04 | 16.04 | 16.02 | 126325 |
| 1726782000 | 16.03 | -0.08 | -0.50 | 16.035 | 16.04 | 16.03 | 13700 |
| 1726695600 | 16.11 | -0.13 | -0.80 | 16.145 | 16.21 | 16.11 | 8600 |
| 1726609200 | 16.239999 | -0.03 | -0.18 | 16.295 | 16.3 | 16.239999 | 19700 |
| 1726522800 | 16.27 | 0.1 | 0.62 | 16.18 | 16.27 | 16.17 | 1201 |
| 1726263600 | 16.17 | 0.03 | 0.19 | 16.16 | 16.17 | 16.16 | 1700 |
| 1726177200 | 16.14 | -0.05 | -0.31 | 16.14 | 16.14 | 16.14 | 0 |
| 1726090800 | 16.19 | 0.09 | 0.56 | 16.25 | 16.25 | 16.19 | 2400 |
| 1726004400 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1725918000 | 16.1 | 0.04 | 0.25 | 16.11 | 16.11 | 16.1 | 3800 |
| 1725658800 | 16.059999 | 0.02 | 0.12 | 16.07 | 16.07 | 16.01 | 26600 |
| 1725572400 | 16.04 | 0.08 | 0.50 | 16.01 | 16.04 | 16.01 | 4900 |
| 1725486000 | 15.96 | 0.16 | 1.01 | 15.92 | 15.96 | 15.92 | 4900 |
| 1725399600 | 15.8 | 0.19 | 1.22 | 15.76 | 15.81 | 15.76 | 67300 |
| 1725054000 | 15.61 | -0.25 | -1.58 | 15.77 | 15.77 | 15.61 | 8300 |
| 1724967600 | 15.86 | -0.03 | -0.19 | 15.86 | 15.86 | 15.86 | 600 |
| 1724881200 | 15.89 | -0.02 | -0.13 | 15.91 | 15.91 | 15.89 | 2600 |
| 1724794800 | 15.91 | -0.03 | -0.19 | 15.92 | 15.92 | 15.91 | 100 |
| 1724708400 | 15.94 | -0.02 | -0.13 | 15.95 | 15.95 | 15.94 | 1805 |
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
