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 |
|---|---|---|---|---|---|---|---|
| 1739486400 | 30.76 | 0.08 | 0.26 | 30.76 | 30.76 | 30.76 | 153 |
| 1739400000 | 30.68 | -0.05 | -0.16 | 30.68 | 30.68 | 30.68 | 0 |
| 1739313600 | 30.73 | -0.08 | -0.26 | 30.73 | 30.73 | 30.73 | 133 |
| 1739227200 | 30.81 | 0.04 | 0.13 | 30.81 | 30.81 | 30.81 | 116 |
| 1738968000 | 30.77 | -0.11 | -0.36 | 30.77 | 30.77 | 30.77 | 0 |
| 1738881600 | 30.88 | -0.04 | -0.13 | 30.88 | 30.88 | 30.88 | 142 |
| 1738795200 | 30.92 | 0.08 | 0.26 | 30.92 | 30.92 | 30.92 | 102 |
| 1738708800 | 30.84 | 0 | 0.00 | 30.84 | 30.84 | 30.84 | 0 |
| 1738622400 | 30.84 | 0.1 | 0.33 | 30.89 | 30.89 | 30.84 | 100 |
| 1738363200 | 30.74 | 0.02 | 0.07 | 30.73 | 30.74 | 30.72 | 932 |
| 1738276800 | 30.72 | 0.06 | 0.20 | 30.67 | 30.75 | 30.67 | 425 |
| 1738190400 | 30.66 | 0.03 | 0.10 | 30.65 | 30.66 | 30.65 | 300 |
| 1738104000 | 30.63 | 0.01 | 0.03 | 30.63 | 30.63 | 30.63 | 0 |
| 1738017600 | 30.62 | 0.07 | 0.23 | 30.69 | 30.69 | 30.62 | 1184 |
| 1737758400 | 30.55 | 0.04 | 0.13 | 30.57 | 30.57 | 30.55 | 700 |
| 1737672000 | 30.51 | -0.03 | -0.10 | 30.51 | 30.51 | 30.51 | 0 |
| 1737585600 | 30.54 | -0.03 | -0.10 | 30.53 | 30.54 | 30.51 | 801 |
| 1737499200 | 30.57 | 0.03 | 0.10 | 30.55 | 30.57 | 30.55 | 100 |
| 1737412800 | 30.54 | 0.03 | 0.10 | 30.51 | 30.54 | 30.51 | 100 |
| 1737153600 | 30.51 | 0.02 | 0.07 | 30.44 | 30.51 | 30.44 | 3870 |
| 1737067200 | 30.49 | 0.09 | 0.30 | 30.49 | 30.49 | 30.49 | 0 |
| 1736980800 | 30.4 | 0.15 | 0.50 | 30.4 | 30.4 | 30.4 | 0 |
| 1736894400 | 30.25 | -0.02 | -0.07 | 30.24 | 30.25 | 30.24 | 300 |
| 1736808000 | 30.27 | -0.06 | -0.20 | 30.29 | 30.29 | 30.27 | 1130 |
| 1736548800 | 30.33 | -0.13 | -0.43 | 30.44 | 30.44 | 30.31 | 2887 |
| 1736462400 | 30.46 | -0.01 | -0.03 | 30.46 | 30.46 | 30.46 | 200 |
| 1736376000 | 30.47 | -0.02 | -0.07 | 30.45 | 30.48 | 30.45 | 200 |
| 1736289600 | 30.49 | -0.03 | -0.10 | 30.47 | 30.49 | 30.47 | 200 |
| 1736203200 | 30.52 | -0.02 | -0.07 | 30.52 | 30.52 | 30.52 | 8 |
| 1735944000 | 30.54 | 0 | 0.00 | 30.54 | 30.54 | 30.54 | 0 |
| 1735857600 | 30.54 | -0.03 | -0.10 | 30.54 | 30.54 | 30.54 | 0 |
| 1735684800 | 30.57 | 0.07 | 0.23 | 30.57 | 30.57 | 30.57 | 2 |
| 1735598400 | 30.5 | -0.07 | -0.23 | 30.48 | 30.5 | 30.48 | 200 |
| 1735339200 | 30.57 | 0.03 | 0.10 | 30.59 | 30.59 | 30.57 | 1200 |
| 1735080000 | 30.54 | 0 | 0.00 | 30.54 | 30.54 | 30.54 | 0 |
| 1734993600 | 30.54 | 0.02 | 0.07 | 30.51 | 30.54 | 30.51 | 302 |
| 1734734400 | 30.52 | 0.06 | 0.20 | 30.55 | 30.55 | 30.52 | 600 |
| 1734648000 | 30.46 | -0.08 | -0.26 | 30.45 | 30.46 | 30.45 | 300 |
| 1734561600 | 30.54 | -0.08 | -0.26 | 30.58 | 30.58 | 30.5 | 1000 |
| 1734475200 | 30.62 | 0.04 | 0.13 | 30.62 | 30.62 | 30.62 | 0 |
| 1734388800 | 30.58 | -0.02 | -0.07 | 30.58 | 30.58 | 30.58 | 100 |
| 1734129600 | 30.6 | -0.01 | -0.03 | 30.6 | 30.6 | 30.6 | 1 |
| 1734043200 | 30.61 | -0.07 | -0.23 | 30.61 | 30.61 | 30.61 | 19 |
| 1733956800 | 30.68 | -0.05 | -0.16 | 30.72 | 30.72 | 30.68 | 300 |
| 1733870400 | 30.73 | 0.03 | 0.10 | 30.72 | 30.73 | 30.72 | 100 |
| 1733784000 | 30.7 | -0.02 | -0.07 | 30.71 | 30.71 | 30.7 | 200 |
| 1733524800 | 30.72 | 0.18 | 0.59 | 30.7 | 30.74 | 30.7 | 1334 |
| 1733438400 | 30.54 | -0.04 | -0.13 | 30.56 | 30.56 | 30.54 | 851 |
| 1733352000 | 30.58 | 0.05 | 0.16 | 30.56 | 30.58 | 30.56 | 1500 |
| 1733265600 | 30.53 | -0.03 | -0.10 | 30.56 | 30.56 | 30.53 | 12300 |
| 1733179200 | 30.56 | 0.02 | 0.07 | 30.58 | 30.59 | 30.56 | 6300 |
| 1732920000 | 30.54 | 0.16 | 0.53 | 30.54 | 30.54 | 30.54 | 0 |
| 1732833600 | 30.38 | 0.02 | 0.07 | 30.38 | 30.38 | 30.38 | 0 |
| 1732747200 | 30.36 | 0.04 | 0.13 | 30.36 | 30.38 | 30.36 | 976 |
| 1732660800 | 30.32 | 0.05 | 0.17 | 30.33 | 30.33 | 30.32 | 2200 |
| 1732574400 | 30.27 | 0.12 | 0.40 | 30.27 | 30.27 | 30.27 | 0 |
| 1732315200 | 30.15 | 0.02 | 0.07 | 30.15 | 30.15 | 30.15 | 0 |
| 1732228800 | 30.13 | -0.08 | -0.26 | 30.2 | 30.2 | 30.13 | 900 |
| 1732142400 | 30.21 | -0.03 | -0.10 | 30.21 | 30.21 | 30.21 | 0 |
| 1732056000 | 30.24 | -0.07 | -0.23 | 30.3 | 30.3 | 30.24 | 1650 |
| 1731969600 | 30.31 | -0.01 | -0.03 | 30.31 | 30.31 | 30.31 | 0 |
| 1731710400 | 30.32 | 0.04 | 0.13 | 30.34 | 30.34 | 30.32 | 330 |
| 1731624000 | 30.28 | 0.01 | 0.03 | 30.28 | 30.28 | 30.28 | 0 |
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
