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 |
|---|---|---|---|---|---|---|---|
| 1735944000 | 21.4 | 0.05 | 0.23 | 21.45 | 21.46 | 21.4 | 1719 |
| 1735857600 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1735684800 | 21.35 | 0.34 | 1.62 | 21 | 21.35 | 21 | 3064 |
| 1735598400 | 21.01 | -0.05 | -0.24 | 21.01 | 21.01 | 21.01 | 667 |
| 1735339200 | 21.06 | 0.28 | 1.35 | 21.06 | 21.06 | 21.06 | 0 |
| 1735069200 | 20.78 | -0.28 | -1.33 | 20.78 | 20.78 | 20.78 | 100 |
| 1734993600 | 21.06 | 0.07 | 0.33 | 20.87 | 21.06 | 20.87 | 3200 |
| 1734734400 | 20.99 | -0.06 | -0.29 | 21.06 | 21.06 | 20.98 | 1700 |
| 1734648000 | 21.05 | -0.08 | -0.38 | 21.07 | 21.07 | 21.05 | 1000 |
| 1734561600 | 21.13 | -0.18 | -0.84 | 21.31 | 21.32 | 21.13 | 4000 |
| 1734475200 | 21.31 | -0.19 | -0.88 | 21.45 | 21.45 | 21.31 | 2600 |
| 1734388800 | 21.5 | 0.08 | 0.37 | 21.33 | 21.5 | 21.33 | 2302 |
| 1734129600 | 21.42 | 0.11 | 0.52 | 21.34 | 21.42 | 21.34 | 600 |
| 1734043200 | 21.31 | 0.04 | 0.19 | 21.31 | 21.31 | 21.31 | 700 |
| 1733956800 | 21.27 | 0.26 | 1.24 | 21.1 | 21.27 | 21.1 | 7900 |
| 1733870400 | 21.01 | 0.02 | 0.10 | 20.99 | 21.17 | 20.99 | 1400 |
| 1733784000 | 20.99 | 0.31 | 1.50 | 20.79 | 21.01 | 20.78 | 6000 |
| 1733524800 | 20.68 | -0.02 | -0.10 | 20.62 | 20.68 | 20.62 | 1105 |
| 1733438400 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1733352000 | 20.7 | -0.03 | -0.14 | 20.71 | 20.71 | 20.63 | 4800 |
| 1733265600 | 20.73 | -0.01 | -0.05 | 20.74 | 20.74 | 20.73 | 10900 |
| 1733179200 | 20.74 | -0.17 | -0.81 | 20.89 | 20.9 | 20.74 | 2500 |
| 1732920000 | 20.91 | 0.12 | 0.58 | 20.81 | 20.91 | 20.81 | 434 |
| 1732833600 | 20.79 | 0.09 | 0.43 | 20.79 | 20.79 | 20.79 | 167 |
| 1732747200 | 20.7 | 0.1 | 0.49 | 20.61 | 20.7 | 20.6 | 2900 |
| 1732660800 | 20.6 | -0.11 | -0.53 | 20.71 | 20.71 | 20.56 | 2400 |
| 1732574400 | 20.71 | 0.26 | 1.27 | 20.46 | 20.71 | 20.45 | 11722 |
| 1732315200 | 20.45 | -0.03 | -0.15 | 20.48 | 20.48 | 20.45 | 4487 |
| 1732228800 | 20.48 | -0.02 | -0.10 | 20.53 | 20.53 | 20.48 | 8901 |
| 1732142400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1732056000 | 20.5 | -0.04 | -0.19 | 20.4 | 20.5 | 20.4 | 9882 |
| 1731969600 | 20.54 | -0.1 | -0.48 | 20.64 | 20.64 | 20.54 | 800 |
| 1731710400 | 20.64 | -0.02 | -0.10 | 20.52 | 20.64 | 20.45 | 1350 |
| 1731624000 | 20.66 | 0.13 | 0.63 | 20.73 | 20.73 | 20.66 | 1200 |
| 1731537600 | 20.53 | -0.3 | -1.44 | 20.53 | 20.6 | 20.53 | 5800 |
| 1731451200 | 20.83 | 0.11 | 0.53 | 20.83 | 20.83 | 20.83 | 100 |
| 1731364800 | 20.72 | 0.07 | 0.34 | 20.64 | 20.72 | 20.61 | 1301 |
| 1731105600 | 20.65 | 0.1 | 0.49 | 20.65 | 20.65 | 20.65 | 900 |
| 1731019200 | 20.55 | -0.38 | -1.82 | 20.55 | 20.55 | 20.55 | 400 |
| 1730932800 | 20.93 | 0 | 0.00 | 20.93 | 20.93 | 20.93 | 0 |
| 1730846400 | 20.93 | 0.02 | 0.10 | 20.94 | 20.94 | 20.93 | 700 |
| 1730760000 | 20.91 | -0.16 | -0.76 | 20.92 | 20.92 | 20.91 | 200 |
| 1730497200 | 21.07 | 0.22 | 1.06 | 21.3 | 21.3 | 21.07 | 1200 |
| 1730410800 | 20.85 | -0.23 | -1.09 | 21 | 21 | 20.85 | 775 |
| 1730324400 | 21.08 | -0.04 | -0.19 | 21 | 21.08 | 20.93 | 6265 |
| 1730238000 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1730151600 | 21.12 | -0.12 | -0.56 | 21.22 | 21.22 | 21.12 | 2309 |
| 1729892400 | 21.24 | -0.04 | -0.19 | 21.22 | 21.25 | 21.22 | 2000 |
| 1729806000 | 21.28 | -0.14 | -0.65 | 21.3 | 21.3 | 21.28 | 2400 |
| 1729719600 | 21.42 | -0.04 | -0.19 | 21.42 | 21.43 | 21.41 | 3400 |
| 1729633200 | 21.46 | 0 | 0.00 | 21.46 | 21.46 | 21.46 | 0 |
| 1729546800 | 21.46 | -0.12 | -0.56 | 21.46 | 21.46 | 21.46 | 300 |
| 1729287600 | 21.58 | 0.14 | 0.65 | 21.54 | 21.58 | 21.51 | 1274 |
| 1729201200 | 21.44 | 0.07 | 0.33 | 21.57 | 21.57 | 21.39 | 1600 |
| 1729114800 | 21.37 | 0.04 | 0.19 | 21.39 | 21.39 | 21.37 | 346 |
| 1729028400 | 21.33 | 0.01 | 0.05 | 21.32 | 21.33 | 21.32 | 1200 |
| 1728682800 | 21.32 | -0.48 | -2.20 | 21.48 | 21.48 | 21.32 | 800 |
| 1728596400 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1728510000 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1728423600 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1728337200 | 21.8 | -0.2 | -0.91 | 21.8 | 21.8 | 21.8 | 1400 |
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
