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 |
|---|---|---|---|---|---|---|---|
| 1738881600 | 21.42 | 0.08 | 0.37 | 21.31 | 21.42 | 21.31 | 5098 |
| 1738795200 | 21.34 | 0.17 | 0.80 | 21.21 | 21.34 | 21.2 | 10500 |
| 1738708800 | 21.17 | 0.05 | 0.24 | 21.17 | 21.2 | 21.16 | 5905 |
| 1738622400 | 21.12 | 0.04 | 0.19 | 20.84 | 21.12 | 20.84 | 25637 |
| 1738363200 | 21.08 | 0.05 | 0.24 | 20.92 | 21.09 | 20.9 | 12460 |
| 1738276800 | 21.03 | 0.11 | 0.53 | 21 | 21.03 | 20.95 | 4786 |
| 1738190400 | 20.92 | -0.02 | -0.10 | 21.08 | 21.08 | 20.92 | 5900 |
| 1738104000 | 20.94 | -0.06 | -0.29 | 21.15 | 21.15 | 20.94 | 1800 |
| 1738017600 | 21 | 0.09 | 0.43 | 21.06 | 21.06 | 20.95 | 8800 |
| 1737758400 | 20.91 | -0.05 | -0.24 | 21 | 21 | 20.91 | 1600 |
| 1737672000 | 20.96 | 0.06 | 0.29 | 20.8 | 20.96 | 20.8 | 106500 |
| 1737585600 | 20.9 | -0.09 | -0.43 | 21.02 | 21.02 | 20.9 | 17400 |
| 1737499200 | 20.99 | 0.02 | 0.10 | 21.01 | 21.05 | 20.99 | 7300 |
| 1737412800 | 20.97 | 0.01 | 0.05 | 20.52 | 20.97 | 20.52 | 380 |
| 1737153600 | 20.96 | -0.09 | -0.43 | 21.03 | 21.03 | 20.96 | 9285 |
| 1737067200 | 21.05 | 0.03 | 0.14 | 21 | 21.05 | 20.99 | 3393 |
| 1736980800 | 21.02 | 0.17 | 0.82 | 20.89 | 21.08 | 20.89 | 3951 |
| 1736894400 | 20.85 | 0.03 | 0.14 | 20.78 | 20.85 | 20.78 | 3535 |
| 1736808000 | 20.82 | 0.04 | 0.19 | 20.83 | 20.83 | 20.82 | 1300 |
| 1736548800 | 20.78 | -0.12 | -0.57 | 20.89 | 20.89 | 20.78 | 2700 |
| 1736462400 | 20.9 | -0.12 | -0.57 | 20.99 | 21 | 20.9 | 1550 |
| 1736376000 | 21.02 | -0.08 | -0.38 | 20.97 | 21.02 | 20.97 | 2202 |
| 1736289600 | 21.1 | 0.1 | 0.48 | 20.91 | 21.1 | 20.91 | 1897 |
| 1736203200 | 21 | 0.09 | 0.43 | 21 | 21 | 20.89 | 3605 |
| 1735944000 | 20.91 | 0.03 | 0.14 | 20.8 | 20.91 | 20.8 | 1200 |
| 1735857600 | 20.88 | 0.11 | 0.53 | 20.17 | 20.88 | 20.17 | 1900 |
| 1735684800 | 20.77 | 0.17 | 0.83 | 20.7 | 20.77 | 20.7 | 8184 |
| 1735598400 | 20.6 | -0.11 | -0.53 | 20.6 | 20.6 | 20.6 | 2100 |
| 1735339200 | 20.71 | 0.01 | 0.05 | 20.49 | 20.71 | 20.49 | 4500 |
| 1735069200 | 20.7 | -0.12 | -0.58 | 20.51 | 20.7 | 20.5 | 2695 |
| 1734993600 | 20.82 | -0.07 | -0.34 | 20.81 | 20.82 | 20.81 | 1860 |
| 1734734400 | 20.89 | 0.12 | 0.58 | 20.75 | 20.89 | 20.75 | 2500 |
| 1734648000 | 20.77 | -0.2 | -0.95 | 20.79 | 20.81 | 20.75 | 2750 |
| 1734561600 | 20.97 | -0.01 | -0.05 | 20.99 | 21 | 20.97 | 2500 |
| 1734475200 | 20.98 | -0.17 | -0.80 | 20.69 | 21.15 | 20.69 | 5600 |
| 1734388800 | 21.15 | -0.01 | -0.05 | 21.11 | 21.15 | 21.09 | 4015 |
| 1734129600 | 21.16 | -0.09 | -0.42 | 21.27 | 21.27 | 21.16 | 3900 |
| 1734043200 | 21.25 | 0.15 | 0.71 | 21.2 | 21.26 | 21.2 | 14875 |
| 1733956800 | 21.1 | 0.23 | 1.10 | 20.85 | 21.1 | 20.85 | 8700 |
| 1733870400 | 20.87 | 0.25 | 1.21 | 20.88 | 20.88 | 20.61 | 5056 |
| 1733784000 | 20.62 | 0.24 | 1.18 | 20.4 | 20.63 | 20.4 | 7970 |
| 1733524800 | 20.38 | 0.04 | 0.20 | 20.39 | 20.4 | 20.35 | 3858 |
| 1733438400 | 20.34 | -0.06 | -0.29 | 20.5 | 20.5 | 20.34 | 6998 |
| 1733352000 | 20.4 | -0.07 | -0.34 | 20.5 | 20.5 | 20.4 | 1000 |
| 1733265600 | 20.47 | -0.07 | -0.34 | 20.45 | 20.51 | 20.45 | 4650 |
| 1733179200 | 20.54 | -0.03 | -0.15 | 20.57 | 20.6 | 20.47 | 4600 |
| 1732920000 | 20.57 | 0.07 | 0.34 | 20.5 | 20.6 | 20.5 | 1676 |
| 1732833600 | 20.5 | 0.15 | 0.74 | 20.39 | 20.5 | 20.39 | 2938 |
| 1732747200 | 20.35 | -0.01 | -0.05 | 20.35 | 20.35 | 20.34 | 5300 |
| 1732660800 | 20.36 | -0.08 | -0.39 | 20.37 | 20.37 | 20.33 | 2200 |
| 1732574400 | 20.44 | 0.15 | 0.74 | 20.3 | 20.44 | 20.3 | 9614 |
| 1732315200 | 20.29 | -0.02 | -0.10 | 20.27 | 20.29 | 20.27 | 1300 |
| 1732228800 | 20.31 | 0.03 | 0.15 | 20.25 | 20.31 | 20.25 | 1866 |
| 1732142400 | 20.28 | 0.08 | 0.40 | 20.24 | 20.28 | 20.24 | 1963 |
| 1732056000 | 20.2 | 0.01 | 0.05 | 20.35 | 20.35 | 20.2 | 4698 |
| 1731969600 | 20.19 | -0.23 | -1.13 | 20.4 | 20.4 | 20.19 | 2600 |
| 1731710400 | 20.42 | 0.1 | 0.49 | 20.27 | 20.42 | 20.17 | 11201 |
| 1731624000 | 20.32 | 0.04 | 0.20 | 20.35 | 20.35 | 20.32 | 2100 |
| 1731537600 | 20.28 | 0.04 | 0.20 | 20.4 | 20.4 | 20.28 | 1300 |
| 1731451200 | 20.24 | -0.06 | -0.30 | 20.36 | 20.37 | 20.24 | 2246 |
| 1731364800 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 101 |
| 1731105600 | 20.3 | 0.07 | 0.35 | 20.25 | 20.3 | 20.25 | 1600 |
| 1731019200 | 20.23 | 0.04 | 0.20 | 20.19 | 20.23 | 20.19 | 1800 |
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
