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 |
|---|---|---|---|---|---|---|---|
| 1732920000 | 18.14 | -0.25 | -1.36 | 18.4 | 18.4 | 18 | 4596 |
| 1732833600 | 18.39 | 0.07 | 0.38 | 18.34 | 18.39 | 18.34 | 400 |
| 1732747200 | 18.32 | -0.04 | -0.22 | 18.25 | 18.32 | 18.25 | 2800 |
| 1732660800 | 18.36 | 0.1 | 0.55 | 18.24 | 18.36 | 18.24 | 45900 |
| 1732574400 | 18.26 | 0.11 | 0.61 | 18.25 | 18.29 | 18.25 | 800 |
| 1732315200 | 18.15 | 0.2 | 1.11 | 18.045 | 18.15 | 18.045 | 1400 |
| 1732228800 | 17.95 | -0.05 | -0.28 | 17.94 | 17.95 | 17.9 | 5900 |
| 1732142400 | 18 | 0.51 | 2.92 | 17.46 | 18 | 17.45 | 17265 |
| 1732056000 | 17.49 | 0.1 | 0.58 | 17.4 | 17.5 | 17.4 | 57600 |
| 1731969600 | 17.39 | 0.06 | 0.35 | 17.41 | 17.41 | 17.39 | 200 |
| 1731710400 | 17.33 | 0.04 | 0.23 | 17.33 | 17.33 | 17.33 | 2800 |
| 1731624000 | 17.29 | 0 | 0.00 | 17.29 | 17.29 | 17.29 | 0 |
| 1731537600 | 17.29 | -0.01 | -0.06 | 17.3 | 17.35 | 17.29 | 900 |
| 1731451200 | 17.3 | -0.08 | -0.46 | 17.3 | 17.3 | 17.21 | 7800 |
| 1731364800 | 17.38 | -0.01 | -0.06 | 17.38 | 17.38 | 17.38 | 750 |
| 1731105600 | 17.39 | 0 | 0.00 | 17.38 | 17.39 | 17.38 | 1400 |
| 1731019200 | 17.39 | -0.16 | -0.91 | 17.305 | 17.39 | 17.3 | 27300 |
| 1730932800 | 17.55 | 0.35 | 2.03 | 17.39 | 17.55 | 17.39 | 28418 |
| 1730846400 | 17.2 | -0.1 | -0.58 | 17.2 | 17.3 | 17.2 | 6851 |
| 1730760000 | 17.3 | -0.1 | -0.57 | 17.4 | 17.4 | 17.3 | 22665 |
| 1730497200 | 17.4 | 0.12 | 0.69 | 17.35 | 17.4 | 17.35 | 5900 |
| 1730410800 | 17.28 | -0.01 | -0.06 | 17.15 | 17.3 | 17.15 | 11395 |
| 1730324400 | 17.29 | 0.29 | 1.71 | 17.19 | 17.29 | 17.19 | 5334 |
| 1730238000 | 17 | -0.05 | -0.29 | 17.1 | 17.2 | 16.99 | 5000 |
| 1730151600 | 17.05 | 0.01 | 0.06 | 17.075 | 17.19 | 17.05 | 7701 |
| 1729892400 | 17.04 | 0.13 | 0.77 | 17 | 17.04 | 17 | 800 |
| 1729806000 | 16.91 | 0 | 0.00 | 16.91 | 16.91 | 16.91 | 0 |
| 1729719600 | 16.91 | -0.11 | -0.65 | 16.91 | 16.91 | 16.91 | 1000 |
| 1729633200 | 17.02 | -0.05 | -0.29 | 17.06 | 17.06 | 17.02 | 1330 |
| 1729546800 | 17.07 | 0.07 | 0.41 | 17.07 | 17.07 | 17.07 | 100 |
| 1729287600 | 17 | -0.01 | -0.06 | 17.01 | 17.01 | 17 | 2488 |
| 1729201200 | 17.01 | 0 | 0.00 | 17.01 | 17.01 | 17.01 | 0 |
| 1729114800 | 17.01 | -0.19 | -1.10 | 17.2 | 17.2 | 17.01 | 1000 |
| 1729028400 | 17.2 | 0.04 | 0.23 | 17.01 | 17.21 | 17.01 | 1200 |
| 1728682800 | 17.16 | 0 | 0.00 | 17.16 | 17.16 | 17.16 | 0 |
| 1728596400 | 17.16 | 0.01 | 0.06 | 17.23 | 17.3 | 17.01 | 6351 |
| 1728510000 | 17.15 | -0.08 | -0.46 | 17.14 | 17.15 | 17.14 | 400 |
| 1728423600 | 17.23 | 0 | 0.00 | 17.23 | 17.23 | 17.23 | 0 |
| 1728337200 | 17.23 | -0.06 | -0.35 | 17.06 | 17.35 | 17.06 | 5700 |
| 1728078000 | 17.29 | 0.22 | 1.29 | 17.15 | 17.29 | 17.05 | 11531 |
| 1727991600 | 17.07 | -0.03 | -0.18 | 17.14 | 17.15 | 17.07 | 2800 |
| 1727905200 | 17.1 | -0.05 | -0.29 | 16.99 | 17.1 | 16.99 | 1800 |
| 1727818800 | 17.15 | 0.07 | 0.41 | 17.15 | 17.15 | 17.15 | 100 |
| 1727732400 | 17.08 | 0.08 | 0.47 | 17 | 17.08 | 17 | 3185 |
| 1727473200 | 17 | -0.15 | -0.87 | 17.09 | 17.09 | 17 | 4250 |
| 1727386800 | 17.15 | -0.03 | -0.17 | 17.14 | 17.15 | 17.14 | 1300 |
| 1727300400 | 17.18 | -0.01 | -0.06 | 17.11 | 17.18 | 17.08 | 4000 |
| 1727214000 | 17.19 | 0 | 0.00 | 17.09 | 17.19 | 17.09 | 831 |
| 1727127600 | 17.19 | 0.08 | 0.47 | 17.05 | 17.19 | 17.05 | 7100 |
| 1726868400 | 17.11 | -0.09 | -0.52 | 17.23 | 17.23 | 17.06 | 1280 |
| 1726782000 | 17.2 | 0.08 | 0.47 | 17.06 | 17.2 | 17.06 | 1000 |
| 1726695600 | 17.12 | 0 | 0.00 | 17.12 | 17.12 | 17.12 | 0 |
| 1726609200 | 17.12 | -0.08 | -0.47 | 17.1 | 17.15 | 17.1 | 1000 |
| 1726522800 | 17.2 | 0.2 | 1.18 | 17.01 | 17.2 | 17 | 7044 |
| 1726263600 | 17 | -0.11 | -0.64 | 16.8 | 17 | 16.8 | 2491 |
| 1726177200 | 17.11 | 0.41 | 2.46 | 16.88 | 17.22 | 16.86 | 6050 |
| 1726090800 | 16.7 | -0.2 | -1.18 | 16.7 | 16.7 | 16.7 | 500 |
| 1726004400 | 16.9 | 0.24 | 1.44 | 16.649999 | 16.9 | 16.6 | 3600 |
| 1725918000 | 16.66 | 0 | 0.00 | 16.66 | 16.66 | 16.66 | 0 |
| 1725658800 | 16.66 | -0.14 | -0.83 | 16.81 | 16.81 | 16.66 | 2844 |
| 1725572400 | 16.8 | -0.05 | -0.30 | 16.85 | 16.85 | 16.8 | 2053 |
| 1725486000 | 16.85 | -0.5 | -2.88 | 17.2 | 17.21 | 16.85 | 12200 |
| 1725399600 | 17.35 | -0.05 | -0.29 | 17.58 | 17.58 | 17.35 | 3550 |
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
