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 |
|---|---|---|---|---|---|---|---|
| 1740004800 | 29.95 | 0.01 | 0.03 | 29.9 | 29.95 | 29.88 | 10005 |
| 1739918400 | 29.94 | -0.02 | -0.07 | 29.96 | 29.96 | 29.9 | 16751 |
| 1739572800 | 29.96 | -0.02 | -0.07 | 29.97 | 29.99 | 29.95 | 8127 |
| 1739486400 | 29.98 | 0.14 | 0.47 | 29.89 | 30.01 | 29.89 | 12753 |
| 1739400000 | 29.84 | -0.09 | -0.30 | 29.78 | 29.84 | 29.78 | 24387 |
| 1739313600 | 29.93 | -0.06 | -0.20 | 29.97 | 29.97 | 29.91 | 17376 |
| 1739227200 | 29.99 | 0.1 | 0.33 | 30.03 | 30.05 | 29.99 | 5140 |
| 1738968000 | 29.89 | -0.19 | -0.63 | 30.08 | 30.08 | 29.89 | 13562 |
| 1738881600 | 30.08 | 0 | 0.00 | 30.08 | 30.08 | 30.04 | 17053 |
| 1738795200 | 30.08 | 0.14 | 0.47 | 29.92 | 30.08 | 29.92 | 16998 |
| 1738708800 | 29.94 | -0.01 | -0.03 | 29.89 | 29.94 | 29.89 | 9350 |
| 1738622400 | 29.95 | -0.04 | -0.13 | 29.68 | 30.02 | 29.68 | 65765 |
| 1738363200 | 29.99 | -0.07 | -0.23 | 30.08 | 30.13 | 29.95 | 12059 |
| 1738276800 | 30.06 | 0.24 | 0.80 | 29.85 | 30.08 | 29.85 | 12349 |
| 1738190400 | 29.82 | -0.01 | -0.03 | 29.83 | 29.87 | 29.77 | 6361 |
| 1738104000 | 29.83 | 0.1 | 0.34 | 29.74 | 29.83 | 29.72 | 18563 |
| 1738017600 | 29.73 | -0.03 | -0.10 | 29.69 | 29.73 | 29.69 | 14629 |
| 1737758400 | 29.76 | 0.05 | 0.17 | 29.74 | 29.76 | 29.71 | 3196 |
| 1737672000 | 29.71 | 0 | 0.00 | 29.72 | 29.72 | 29.64 | 14807 |
| 1737585600 | 29.71 | 0.02 | 0.07 | 29.71 | 29.75 | 29.7 | 8349 |
| 1737499200 | 29.69 | 0.04 | 0.13 | 29.72 | 29.72 | 29.65 | 20096 |
| 1737412800 | 29.65 | 0.06 | 0.20 | 29.99 | 29.99 | 29.6 | 15514 |
| 1737153600 | 29.59 | 0.18 | 0.61 | 29.49 | 29.6 | 29.49 | 18449 |
| 1737067200 | 29.41 | 0.13 | 0.44 | 29.32 | 29.42 | 29.32 | 10459 |
| 1736980800 | 29.28 | 0.28 | 0.97 | 29.26 | 29.29 | 29.22 | 11847 |
| 1736894400 | 29 | -0.01 | -0.03 | 29.03 | 29.05 | 28.93 | 19682 |
| 1736808000 | 29.01 | -0.11 | -0.38 | 28.92 | 29.01 | 28.92 | 21867 |
| 1736548800 | 29.12 | -0.23 | -0.78 | 29.3 | 29.3 | 29.1 | 17185 |
| 1736462400 | 29.35 | -0.03 | -0.10 | 29.45 | 29.45 | 29.35 | 19178 |
| 1736376000 | 29.38 | 0.01 | 0.03 | 29.38 | 29.38 | 29.3 | 59301 |
| 1736289600 | 29.37 | -0.11 | -0.37 | 29.59 | 29.59 | 29.34 | 26886 |
| 1736203200 | 29.48 | -0.03 | -0.10 | 29.53 | 29.58 | 29.47 | 45718 |
| 1735944000 | 29.51 | 0.09 | 0.31 | 29.48 | 29.56 | 29.48 | 9056 |
| 1735857600 | 29.42 | 0.02 | 0.07 | 29.47 | 29.54 | 29.36 | 10625 |
| 1735684800 | 29.4 | 0 | 0.00 | 29.51 | 29.51 | 29.4 | 7362 |
| 1735598400 | 29.4 | -0.25 | -0.84 | 29.41 | 29.41 | 29.35 | 7477 |
| 1735339200 | 29.65 | -0.03 | -0.10 | 29.7 | 29.7 | 29.63 | 3643 |
| 1735069200 | 29.68 | 0.04 | 0.13 | 29.65 | 29.68 | 29.62 | 1777 |
| 1734993600 | 29.64 | 0.03 | 0.10 | 29.6 | 29.64 | 29.6 | 10714 |
| 1734734400 | 29.61 | 0.14 | 0.48 | 29.45 | 29.66 | 29.45 | 20758 |
| 1734648000 | 29.47 | -0.18 | -0.61 | 29.63 | 29.63 | 29.44 | 7998 |
| 1734561600 | 29.65 | -0.3 | -1.00 | 29.98 | 29.98 | 29.61 | 15568 |
| 1734475200 | 29.95 | 0.02 | 0.07 | 29.9 | 29.97 | 29.9 | 11786 |
| 1734388800 | 29.93 | 0 | 0.00 | 29.92 | 29.94 | 29.9 | 17934 |
| 1734129600 | 29.93 | -0.05 | -0.17 | 29.96 | 29.98 | 29.9 | 8013 |
| 1734043200 | 29.98 | -0.12 | -0.40 | 30.14 | 30.14 | 29.98 | 5803 |
| 1733956800 | 30.1 | 0.04 | 0.13 | 30.22 | 30.22 | 30.08 | 12374 |
| 1733870400 | 30.06 | -0.08 | -0.27 | 30.17 | 30.17 | 30.06 | 7456 |
| 1733784000 | 30.14 | -0.06 | -0.20 | 30.19 | 30.2 | 30.14 | 5071 |
| 1733524800 | 30.2 | 0.17 | 0.57 | 30.12 | 30.22 | 30.12 | 12198 |
| 1733438400 | 30.03 | -0.01 | -0.03 | 30.05 | 30.06 | 30 | 4596 |
| 1733352000 | 30.04 | 0.08 | 0.27 | 30 | 30.04 | 29.98 | 16910 |
| 1733265600 | 29.96 | 0 | 0.00 | 30 | 30 | 29.94 | 9225 |
| 1733179200 | 29.96 | -0.02 | -0.07 | 29.92 | 29.96 | 29.88 | 6329 |
| 1732920000 | 29.98 | 0.23 | 0.77 | 29.82 | 29.98 | 29.82 | 6554 |
| 1732833600 | 29.75 | 0.05 | 0.17 | 29.75 | 29.78 | 29.72 | 8628 |
| 1732747200 | 29.7 | 0.02 | 0.07 | 29.69 | 29.72 | 29.69 | 2051 |
| 1732660800 | 29.68 | 0.08 | 0.27 | 29.73 | 29.73 | 29.63 | 8955 |
| 1732574400 | 29.6 | 0.19 | 0.65 | 29.6 | 29.6 | 29.57 | 11680 |
| 1732315200 | 29.41 | 0.09 | 0.31 | 29.34 | 29.41 | 29.34 | 9244 |
| 1732228800 | 29.32 | 0.03 | 0.10 | 29.25 | 29.35 | 29.25 | 12361 |
| 1732142400 | 29.29 | -0.04 | -0.14 | 29.31 | 29.31 | 29.25 | 3354 |
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
