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 |
|---|---|---|---|---|---|---|---|
| 1733265600 | 13.99 | -0.08 | -0.57 | 14.04 | 14.04 | 13.99 | 266024 |
| 1733179200 | 14.07 | 0.02 | 0.14 | 13.97 | 14.08 | 13.96 | 276589 |
| 1732920000 | 14.05 | 0.14 | 1.01 | 13.96 | 14.05 | 13.96 | 409388 |
| 1732833600 | 13.91 | 0.02 | 0.14 | 13.9 | 13.91 | 13.89 | 201690 |
| 1732747200 | 13.89 | 0.01 | 0.07 | 13.89 | 13.91 | 13.85 | 214136 |
| 1732660800 | 13.88 | 0.04 | 0.29 | 13.86 | 13.89 | 13.86 | 181579 |
| 1732574400 | 13.84 | 0.13 | 0.95 | 13.81 | 13.84 | 13.8 | 157532 |
| 1732315200 | 13.71 | 0.03 | 0.22 | 13.66 | 13.72 | 13.66 | 188748 |
| 1732228800 | 13.68 | -0.07 | -0.51 | 13.72 | 13.75 | 13.67 | 267991 |
| 1732142400 | 13.75 | -0.04 | -0.29 | 13.75 | 13.78 | 13.74 | 240239 |
| 1732056000 | 13.79 | -0.07 | -0.51 | 13.84 | 13.84 | 13.79 | 199494 |
| 1731969600 | 13.86 | -0.01 | -0.07 | 13.83 | 13.86 | 13.82 | 113102 |
| 1731710400 | 13.87 | 0.01 | 0.07 | 13.85 | 13.89 | 13.83 | 181440 |
| 1731624000 | 13.86 | 0.02 | 0.14 | 13.88 | 13.9 | 13.85 | 341899 |
| 1731537600 | 13.84 | -0.06 | -0.43 | 13.92 | 13.92 | 13.82 | 237829 |
| 1731451200 | 13.9 | -0.04 | -0.29 | 13.9 | 13.93 | 13.86 | 302680 |
| 1731364800 | 13.94 | -0.02 | -0.14 | 13.96 | 13.96 | 13.94 | 177430 |
| 1731105600 | 13.96 | 0.04 | 0.29 | 13.95 | 13.98 | 13.93 | 272309 |
| 1731019200 | 13.92 | 0.1 | 0.72 | 13.86 | 13.92 | 13.85 | 355010 |
| 1730932800 | 13.82 | -0.02 | -0.14 | 13.77 | 13.83 | 13.75 | 294208 |
| 1730846400 | 13.84 | 0.01 | 0.07 | 13.83 | 13.86 | 13.8 | 238735 |
| 1730760000 | 13.83 | 0.01 | 0.07 | 13.86 | 13.87 | 13.82 | 337718 |
| 1730497200 | 13.82 | -0.05 | -0.36 | 13.87 | 13.87 | 13.79 | 229481 |
| 1730410800 | 13.87 | 0.06 | 0.43 | 13.83 | 13.87 | 13.8 | 236626 |
| 1730324400 | 13.81 | -0.03 | -0.22 | 13.84 | 13.88 | 13.81 | 159383 |
| 1730238000 | 13.84 | 0.01 | 0.07 | 13.79 | 13.84 | 13.78 | 201879 |
| 1730151600 | 13.83 | 0 | 0.00 | 13.84 | 13.85 | 13.8 | 215436 |
| 1729892400 | 13.83 | -0.02 | -0.14 | 13.87 | 13.87 | 13.81 | 139626 |
| 1729806000 | 13.85 | 0.05 | 0.36 | 13.81 | 13.85 | 13.8 | 198130 |
| 1729719600 | 13.8 | -0.04 | -0.29 | 13.83 | 13.84 | 13.8 | 233279 |
| 1729633200 | 13.84 | 0 | 0.00 | 13.85 | 13.85 | 13.82 | 274384 |
| 1729546800 | 13.84 | -0.08 | -0.57 | 13.89 | 13.89 | 13.83 | 279442 |
| 1729287600 | 13.92 | 0.01 | 0.07 | 13.92 | 13.93 | 13.91 | 193033 |
| 1729201200 | 13.91 | -0.04 | -0.29 | 13.92 | 13.92 | 13.89 | 195736 |
| 1729114800 | 13.95 | 0.04 | 0.29 | 13.96 | 13.97 | 13.94 | 172934 |
| 1729028400 | 13.91 | 0.08 | 0.58 | 13.89 | 13.92 | 13.88 | 272222 |
| 1728682800 | 13.83 | 0.01 | 0.07 | 13.79 | 13.85 | 13.79 | 319438 |
| 1728596400 | 13.82 | 0.01 | 0.07 | 13.79 | 13.82 | 13.78 | 223992 |
| 1728510000 | 13.81 | 0 | 0.00 | 13.81 | 13.81 | 13.81 | 0 |
| 1728423600 | 13.81 | 0.03 | 0.22 | 13.76 | 13.81 | 13.76 | 152595 |
| 1728337200 | 13.78 | -0.05 | -0.36 | 13.76 | 13.8 | 13.75 | 257890 |
| 1728078000 | 13.83 | -0.08 | -0.58 | 13.82 | 13.85 | 13.81 | 380149 |
| 1727991600 | 13.91 | -0.06 | -0.43 | 13.94 | 13.95 | 13.9 | 307529 |
| 1727905200 | 13.97 | -0.06 | -0.43 | 14 | 14 | 13.97 | 561736 |
| 1727818800 | 14.03 | 0 | 0.00 | 14.05 | 14.08 | 14.03 | 290898 |
| 1727730000 | 14.03 | -0.02 | -0.14 | 14.08 | 14.08 | 14.03 | 262674 |
| 1727473200 | 14.05 | 0.04 | 0.29 | 14.02 | 14.06 | 14.01 | 274592 |
| 1727386800 | 14.01 | -0.01 | -0.07 | 14.04 | 14.04 | 14.01 | 323560 |
| 1727300400 | 14.02 | -0.04 | -0.28 | 14.04 | 14.04 | 14.02 | 158292 |
| 1727214000 | 14.06 | -0.01 | -0.07 | 14.04 | 14.08 | 14.03 | 195553 |
| 1727127600 | 14.07 | 0 | 0.00 | 14.04 | 14.08 | 14.01 | 239783 |
| 1726868400 | 14.07 | 0.01 | 0.07 | 14.08 | 14.09 | 14.04 | 117928 |
| 1726782000 | 14.06 | 0 | 0.00 | 14.04 | 14.07 | 14.04 | 256708 |
| 1726695600 | 14.06 | -0.03 | -0.21 | 14.09 | 14.13 | 14.06 | 290981 |
| 1726609200 | 14.09 | -0.05 | -0.35 | 14.13 | 14.13 | 14.09 | 179635 |
| 1726522800 | 14.14 | 0.05 | 0.35 | 14.11 | 14.14 | 14.1 | 254466 |
| 1726263600 | 14.09 | 0.02 | 0.14 | 14.09 | 14.1 | 14.06 | 169723 |
| 1726177200 | 14.07 | 0.01 | 0.07 | 14.06 | 14.07 | 14.03 | 204460 |
| 1726090800 | 14.06 | 0.04 | 0.29 | 14.05 | 14.1 | 14.04 | 292926 |
| 1726004400 | 14.02 | 0 | 0.00 | 14.02 | 14.02 | 14.02 | 0 |
| 1725918000 | 14.02 | 0.02 | 0.14 | 14 | 14.05 | 13.99 | 273016 |
| 1725658800 | 14 | 0.02 | 0.14 | 14 | 14.04 | 13.96 | 398505 |
| 1725572400 | 13.98 | 0 | 0.00 | 13.99 | 14.01 | 13.96 | 174315 |
| 1725486000 | 13.98 | 0.08 | 0.58 | 13.94 | 13.98 | 13.93 | 155359 |
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
