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 |
|---|---|---|---|---|---|---|---|
| 1737153600 | 18.81 | 0.04 | 0.21 | 18.66 | 18.86 | 18.66 | 4600 |
| 1737067200 | 18.77 | 0.12 | 0.64 | 18.81 | 18.85 | 18.77 | 12100 |
| 1736980800 | 18.65 | 0.09 | 0.48 | 18.65 | 18.65 | 18.65 | 0 |
| 1736894400 | 18.56 | 0.01 | 0.05 | 18.56 | 18.56 | 18.56 | 0 |
| 1736808000 | 18.55 | 0.01 | 0.05 | 18.55 | 18.55 | 18.55 | 0 |
| 1736548800 | 18.54 | -0.31 | -1.64 | 18.54 | 18.54 | 18.54 | 20 |
| 1736462400 | 18.85 | 0.01 | 0.05 | 18.85 | 18.85 | 18.85 | 1 |
| 1736376000 | 18.84 | -0.07 | -0.37 | 18.84 | 18.84 | 18.84 | 0 |
| 1736289600 | 18.91 | -0.12 | -0.63 | 18.91 | 18.91 | 18.91 | 0 |
| 1736203200 | 19.03 | -0.15 | -0.78 | 19.04 | 19.1 | 19.03 | 501 |
| 1735944000 | 19.18 | 0.23 | 1.21 | 19.18 | 19.18 | 19.18 | 0 |
| 1735857600 | 18.95 | -0.01 | -0.05 | 19 | 19.12 | 18.95 | 2225 |
| 1735684800 | 18.96 | 0.18 | 0.96 | 19.06 | 19.07 | 18.95 | 600 |
| 1735598400 | 18.78 | -0.17 | -0.90 | 18.78 | 18.78 | 18.78 | 0 |
| 1735339200 | 18.95 | -0.1 | -0.52 | 19.12 | 19.12 | 18.95 | 100 |
| 1735069200 | 19.05 | 0.06 | 0.32 | 19.05 | 19.05 | 19.05 | 2600 |
| 1734993600 | 18.99 | -0.07 | -0.37 | 18.98 | 18.99 | 18.98 | 100 |
| 1734734400 | 19.06 | 0.23 | 1.22 | 19.06 | 19.06 | 19.06 | 0 |
| 1734648000 | 18.83 | -0.28 | -1.47 | 18.83 | 18.83 | 18.83 | 0 |
| 1734561600 | 19.11 | -0.41 | -2.10 | 19.11 | 19.11 | 19.11 | 0 |
| 1734475200 | 19.52 | 0.08 | 0.41 | 19.52 | 19.52 | 19.52 | 0 |
| 1734388800 | 19.44 | -0.09 | -0.46 | 19.44 | 19.44 | 19.44 | 0 |
| 1734129600 | 19.53 | -0.06 | -0.31 | 19.53 | 19.53 | 19.53 | 0 |
| 1734043200 | 19.59 | 0 | 0.00 | 19.59 | 19.59 | 19.59 | 0 |
| 1733956800 | 19.59 | -0.05 | -0.25 | 19.55 | 19.59 | 19.55 | 100 |
| 1733870400 | 19.64 | -0.19 | -0.96 | 19.65 | 19.65 | 19.64 | 300 |
| 1733784000 | 19.83 | -0.03 | -0.15 | 19.83 | 19.83 | 19.83 | 22 |
| 1733524800 | 19.86 | -0.08 | -0.40 | 19.92 | 19.92 | 19.86 | 3000 |
| 1733438400 | 19.94 | -0.02 | -0.10 | 19.98 | 19.98 | 19.94 | 100 |
| 1733352000 | 19.96 | -0.06 | -0.30 | 19.96 | 19.96 | 19.96 | 0 |
| 1733265600 | 20.02 | -0.01 | -0.05 | 19.81 | 20.02 | 19.81 | 108 |
| 1733179200 | 20.03 | -0.13 | -0.64 | 20.05 | 20.05 | 20.03 | 100 |
| 1732920000 | 20.16 | 0.05 | 0.25 | 20.16 | 20.16 | 20.16 | 0 |
| 1732833600 | 20.11 | 0.1 | 0.50 | 20.11 | 20.11 | 20.11 | 0 |
| 1732747200 | 20.01 | -0.01 | -0.05 | 20.01 | 20.01 | 20.01 | 0 |
| 1732660800 | 20.02 | -0.04 | -0.20 | 20.02 | 20.02 | 20.02 | 0 |
| 1732574400 | 20.06 | 0.19 | 0.96 | 19.75 | 20.06 | 19.75 | 100 |
| 1732315200 | 19.87 | 0 | 0.00 | 19.87 | 19.87 | 19.87 | 0 |
| 1732228800 | 19.87 | 0.07 | 0.35 | 19.84 | 19.87 | 19.84 | 100 |
| 1732142400 | 19.8 | -0.02 | -0.10 | 19.83 | 19.83 | 19.8 | 200 |
| 1732056000 | 19.82 | -0.02 | -0.10 | 19.79 | 19.82 | 19.79 | 100 |
| 1731969600 | 19.84 | 0.04 | 0.20 | 19.73 | 19.84 | 19.73 | 200 |
| 1731710400 | 19.8 | 0.02 | 0.10 | 19.8 | 19.8 | 19.8 | 0 |
| 1731624000 | 19.78 | 0.05 | 0.25 | 19.95 | 19.95 | 19.78 | 709 |
| 1731537600 | 19.73 | 0.03 | 0.15 | 19.73 | 19.73 | 19.73 | 0 |
| 1731451200 | 19.7 | -0.08 | -0.40 | 19.69 | 19.7 | 19.69 | 600 |
| 1731364800 | 19.78 | -0.02 | -0.10 | 19.78 | 19.78 | 19.78 | 77 |
| 1731105600 | 19.8 | -0.07 | -0.35 | 19.8 | 19.8 | 19.8 | 0 |
| 1731019200 | 19.87 | 0.26 | 1.33 | 19.87 | 19.87 | 19.87 | 100 |
| 1730932800 | 19.61 | -0.24 | -1.21 | 19.61 | 19.61 | 19.61 | 0 |
| 1730846400 | 19.85 | 0.05 | 0.25 | 19.85 | 19.85 | 19.85 | 1 |
| 1730760000 | 19.8 | 0.08 | 0.41 | 19.8 | 19.8 | 19.8 | 0 |
| 1730497200 | 19.72 | -0.16 | -0.80 | 19.72 | 19.72 | 19.72 | 0 |
| 1730410800 | 19.88 | -0.21 | -1.05 | 19.88 | 19.88 | 19.88 | 0 |
| 1730324400 | 20.09 | -0.03 | -0.15 | 20.09 | 20.09 | 20.09 | 0 |
| 1730238000 | 20.12 | -0.19 | -0.94 | 20.12 | 20.12 | 20.12 | 0 |
| 1730151600 | 20.31 | 0.03 | 0.15 | 20.31 | 20.31 | 20.31 | 0 |
| 1729892400 | 20.28 | -0.18 | -0.88 | 20.28 | 20.28 | 20.28 | 0 |
| 1729806000 | 20.46 | -0.05 | -0.24 | 20.46 | 20.46 | 20.46 | 0 |
| 1729719600 | 20.51 | 0.05 | 0.24 | 20.48 | 20.51 | 20.47 | 1162 |
| 1729633200 | 20.46 | 0.09 | 0.44 | 20.46 | 20.46 | 20.46 | 0 |
| 1729546800 | 20.37 | -0.28 | -1.36 | 20.37 | 20.37 | 20.37 | 0 |
| 1729287600 | 20.65 | -0.01 | -0.05 | 20.65 | 20.65 | 20.65 | 0 |
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
