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 |
|---|---|---|---|---|---|---|---|
| 1735684800 | 18.63 | -0.32 | -1.69 | 18.86 | 18.86 | 18.58 | 26341 |
| 1735598400 | 18.95 | -0.18 | -0.94 | 18.93 | 19.02 | 18.74 | 19450 |
| 1735339200 | 19.13 | -0.22 | -1.14 | 19.28 | 19.28 | 18.95 | 45088 |
| 1735069200 | 19.35 | 0.17 | 0.89 | 19.2 | 19.35 | 19.2 | 23867 |
| 1734993600 | 19.18 | 0.22 | 1.16 | 19.01 | 19.18 | 18.98 | 22250 |
| 1734734400 | 18.96 | 0.16 | 0.85 | 18.57 | 19.12 | 18.57 | 27146 |
| 1734648000 | 18.8 | -0.1 | -0.53 | 18.94 | 19.02 | 18.79 | 49600 |
| 1734561600 | 18.9 | -0.62 | -3.18 | 19.5 | 19.56 | 18.85 | 86221 |
| 1734475200 | 19.52 | -0.14 | -0.71 | 19.64 | 19.64 | 19.47 | 45117 |
| 1734388800 | 19.66 | 0.28 | 1.44 | 19.53 | 19.72 | 19.47 | 31218 |
| 1734129600 | 19.38 | 0.06 | 0.31 | 19.41 | 19.51 | 19.25 | 21159 |
| 1734043200 | 19.32 | -0.23 | -1.18 | 19.45 | 19.45 | 19.31 | 18193 |
| 1733956800 | 19.55 | 0.28 | 1.45 | 19.3 | 19.61 | 19.3 | 15518 |
| 1733870400 | 19.27 | -0.14 | -0.72 | 19.31 | 19.41 | 19.18 | 21677 |
| 1733784000 | 19.41 | -0.2 | -1.02 | 19.58 | 19.58 | 19.35 | 24744 |
| 1733524800 | 19.61 | 0.11 | 0.56 | 19.59 | 19.65 | 19.58 | 29521 |
| 1733438400 | 19.5 | -0.23 | -1.17 | 19.71 | 19.71 | 19.44 | 23539 |
| 1733352000 | 19.73 | 0.39 | 2.02 | 19.58 | 19.73 | 19.56 | 41276 |
| 1733265600 | 19.34 | 0.08 | 0.42 | 19.27 | 19.34 | 19.19 | 13937 |
| 1733179200 | 19.26 | 0.06 | 0.31 | 19.2 | 19.32 | 19.16 | 16259 |
| 1732920000 | 19.2 | -0.01 | -0.05 | 19.01 | 19.26 | 19.01 | 24692 |
| 1732833600 | 19.21 | 0.07 | 0.37 | 19.19 | 19.25 | 19.14 | 20316 |
| 1732747200 | 19.14 | -0.24 | -1.24 | 19.36 | 19.36 | 19.03 | 35621 |
| 1732660800 | 19.38 | 0.09 | 0.47 | 19.28 | 19.38 | 19.28 | 12778 |
| 1732574400 | 19.29 | 0 | 0.00 | 19.36 | 19.46 | 19.27 | 14601 |
| 1732315200 | 19.29 | -0.02 | -0.10 | 19.18 | 19.29 | 19.18 | 29393 |
| 1732228800 | 19.31 | 0.18 | 0.94 | 19.2 | 19.37 | 19.08 | 26733 |
| 1732142400 | 19.13 | 0.03 | 0.16 | 19.14 | 19.14 | 18.9 | 26539 |
| 1732056000 | 19.1 | 0.02 | 0.10 | 18.83 | 19.11 | 18.83 | 64284 |
| 1731969600 | 19.08 | 0.11 | 0.58 | 19.08 | 19.14 | 18.96 | 29368 |
| 1731710400 | 18.97 | -0.53 | -2.72 | 19.26 | 19.26 | 18.93 | 118301 |
| 1731624000 | 19.5 | -0.12 | -0.61 | 19.64 | 19.64 | 19.48 | 16371 |
| 1731537600 | 19.62 | -0.11 | -0.56 | 19.62 | 19.74 | 19.61 | 26355 |
| 1731451200 | 19.73 | 0 | 0.00 | 19.7 | 19.73 | 19.6 | 13708 |
| 1731364800 | 19.73 | 0.03 | 0.15 | 19.68 | 19.74 | 19.64 | 11589 |
| 1731105600 | 19.7 | 0.02 | 0.10 | 19.74 | 19.75 | 19.67 | 18697 |
| 1731019200 | 19.68 | 0.34 | 1.76 | 19.5 | 19.7 | 19.5 | 12519 |
| 1730932800 | 19.34 | 0.57 | 3.04 | 19.17 | 19.36 | 19.17 | 30268 |
| 1730846400 | 18.77 | 0.18 | 0.97 | 18.57 | 18.79 | 18.57 | 11721 |
| 1730760000 | 18.59 | 0 | 0.00 | 18.62 | 18.67 | 18.55 | 13810 |
| 1730497200 | 18.59 | 0.11 | 0.60 | 18.55 | 18.7 | 18.54 | 18768 |
| 1730410800 | 18.48 | -0.57 | -2.99 | 18.9 | 18.9 | 18.46 | 63018 |
| 1730324400 | 19.05 | -0.23 | -1.19 | 19.27 | 19.27 | 19.05 | 42105 |
| 1730238000 | 19.28 | 0.31 | 1.63 | 19.03 | 19.33 | 19.03 | 23440 |
| 1730151600 | 18.97 | -0.04 | -0.21 | 19.07 | 19.07 | 18.97 | 17736 |
| 1729892400 | 19.01 | 0.09 | 0.48 | 18.97 | 19.19 | 18.97 | 18188 |
| 1729806000 | 18.92 | 0.11 | 0.58 | 18.94 | 18.94 | 18.88 | 20045 |
| 1729719600 | 18.81 | -0.25 | -1.31 | 19 | 19 | 18.71 | 30786 |
| 1729633200 | 19.06 | -0.04 | -0.21 | 19.01 | 19.07 | 19 | 11394 |
| 1729546800 | 19.1 | -0.01 | -0.05 | 19.07 | 19.17 | 19 | 19479 |
| 1729287600 | 19.11 | 0.04 | 0.21 | 19.17 | 19.17 | 19.07 | 18559 |
| 1729201200 | 19.07 | 0.02 | 0.10 | 19.2 | 19.2 | 19.07 | 21985 |
| 1729114800 | 19.05 | 0.02 | 0.11 | 19.06 | 19.06 | 18.9 | 14163 |
| 1729028400 | 19.03 | -0.16 | -0.83 | 19.27 | 19.35 | 18.99 | 35569 |
| 1728682800 | 19.19 | 0.05 | 0.26 | 19.15 | 19.21 | 19.09 | 13458 |
| 1728596400 | 19.14 | 0.02 | 0.10 | 19.05 | 19.16 | 19.05 | 8571 |
| 1728510000 | 19.12 | 0.13 | 0.68 | 19 | 19.13 | 18.99 | 60438 |
| 1728423600 | 18.99 | 0.32 | 1.71 | 18.74 | 18.99 | 18.74 | 24465 |
| 1728337200 | 18.67 | -0.16 | -0.85 | 18.78 | 18.81 | 18.64 | 16615 |
| 1728078000 | 18.83 | 0.23 | 1.24 | 18.85 | 18.85 | 18.7 | 11367 |
| 1727991600 | 18.6 | 0.08 | 0.43 | 18.41 | 18.62 | 18.41 | 14162 |
| 1727905200 | 18.52 | 0.1 | 0.54 | 18.43 | 18.59 | 18.43 | 25122 |
| 1727818800 | 18.42 | -0.31 | -1.66 | 18.7 | 18.7 | 18.32 | 37935 |
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
