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 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 29.44 | 0.38 | 1.31 | 29.22 | 29.44 | 29.22 | 925 |
| 1741300800 | 29.06 | -0.32 | -1.09 | 29 | 29.06 | 29 | 800 |
| 1741214400 | 29.38 | 0.33 | 1.14 | 29.21 | 29.38 | 29.21 | 1500 |
| 1741128000 | 29.05 | 0.02 | 0.07 | 29.05 | 29.05 | 29.05 | 1 |
| 1741041600 | 29.03 | -0.04 | -0.14 | 29.2 | 29.2 | 29.03 | 1000 |
| 1740782400 | 29.07 | 0.09 | 0.31 | 29.07 | 29.07 | 29.07 | 1 |
| 1740696000 | 28.98 | -0.09 | -0.31 | 28.98 | 28.98 | 28.98 | 0 |
| 1740609600 | 29.07 | 0.01 | 0.03 | 29.07 | 29.07 | 29.07 | 0 |
| 1740523200 | 29.06 | 0.07 | 0.24 | 29.07 | 29.07 | 29.06 | 100 |
| 1740436800 | 28.99 | 0.15 | 0.52 | 28.99 | 28.99 | 28.99 | 0 |
| 1740177600 | 28.84 | -0.02 | -0.07 | 28.84 | 28.84 | 28.84 | 0 |
| 1740091200 | 28.86 | -0.04 | -0.14 | 28.8 | 28.86 | 28.8 | 101 |
| 1740004800 | 28.9 | 0.02 | 0.07 | 28.9 | 28.9 | 28.9 | 0 |
| 1739918400 | 28.88 | 0.12 | 0.42 | 28.84 | 28.88 | 28.84 | 100 |
| 1739572800 | 28.76 | -0.11 | -0.38 | 28.73 | 28.78 | 28.73 | 4800 |
| 1739486400 | 28.87 | 0.08 | 0.28 | 28.87 | 28.87 | 28.87 | 0 |
| 1739400000 | 28.79 | -0.01 | -0.03 | 28.79 | 28.79 | 28.77 | 2802 |
| 1739313600 | 28.8 | 0.02 | 0.07 | 28.79 | 28.8 | 28.79 | 1401 |
| 1739227200 | 28.78 | 0.19 | 0.66 | 28.78 | 28.78 | 28.78 | 0 |
| 1738968000 | 28.59 | -0.1 | -0.35 | 28.64 | 28.64 | 28.59 | 700 |
| 1738881600 | 28.69 | -0.07 | -0.24 | 28.59 | 28.69 | 28.59 | 1334 |
| 1738795200 | 28.76 | 0.22 | 0.77 | 28.76 | 28.76 | 28.76 | 40 |
| 1738708800 | 28.54 | -0.06 | -0.21 | 28.56 | 28.56 | 28.54 | 100 |
| 1738622400 | 28.6 | -0.03 | -0.10 | 27.92 | 28.6 | 27.92 | 3151 |
| 1738363200 | 28.63 | -0.16 | -0.56 | 28.63 | 28.63 | 28.63 | 0 |
| 1738276800 | 28.79 | 0.22 | 0.77 | 28.71 | 28.8 | 28.71 | 978 |
| 1738190400 | 28.57 | -0.1 | -0.35 | 28.63 | 28.63 | 28.57 | 255 |
| 1738104000 | 28.67 | 0.09 | 0.31 | 28.66 | 28.67 | 28.66 | 200 |
| 1738017600 | 28.58 | 0.07 | 0.25 | 28.63 | 28.63 | 28.58 | 585 |
| 1737758400 | 28.51 | 0.01 | 0.04 | 28.5 | 28.51 | 28.5 | 200 |
| 1737672000 | 28.5 | 0.02 | 0.07 | 28.5 | 28.5 | 28.5 | 40 |
| 1737585600 | 28.48 | -0.06 | -0.21 | 28.5 | 28.5 | 28.48 | 1700 |
| 1737499200 | 28.54 | 0.15 | 0.53 | 28.56 | 28.56 | 28.54 | 1721 |
| 1737412800 | 28.39 | -0.06 | -0.21 | 28.39 | 28.39 | 28.39 | 2 |
| 1737153600 | 28.45 | 0.1 | 0.35 | 28.46 | 28.46 | 28.45 | 450 |
| 1737067200 | 28.35 | 0.12 | 0.43 | 28.23 | 28.35 | 28.23 | 600 |
| 1736980800 | 28.23 | 0.25 | 0.89 | 28.08 | 28.23 | 28.08 | 500 |
| 1736894400 | 27.98 | 0 | 0.00 | 27.94 | 27.98 | 27.94 | 300 |
| 1736808000 | 27.98 | -0.01 | -0.04 | 28.03 | 28.03 | 27.94 | 300 |
| 1736548800 | 27.99 | -0.19 | -0.67 | 27.99 | 27.99 | 27.99 | 0 |
| 1736462400 | 28.18 | 0.09 | 0.32 | 28.18 | 28.18 | 28.18 | 0 |
| 1736376000 | 28.09 | 0.09 | 0.32 | 28.09 | 28.09 | 28.09 | 0 |
| 1736289600 | 28 | 0.07 | 0.25 | 28.06 | 28.06 | 28 | 200 |
| 1736203200 | 27.93 | -0.18 | -0.64 | 27.93 | 27.93 | 27.93 | 22 |
| 1735944000 | 28.11 | 0.16 | 0.57 | 28.12 | 28.12 | 28.11 | 151 |
| 1735857600 | 27.95 | 0.01 | 0.04 | 28.22 | 28.22 | 27.95 | 1776 |
| 1735684800 | 27.94 | 0.11 | 0.40 | 27.78 | 27.94 | 27.78 | 400 |
| 1735598400 | 27.83 | -0.34 | -1.21 | 27.7 | 27.83 | 27.7 | 1690 |
| 1735339200 | 28.17 | -0.49 | -1.71 | 28.3 | 28.3 | 28.17 | 1300 |
| 1735080000 | 28.66 | 0 | 0.00 | 28.66 | 28.66 | 28.66 | 0 |
| 1734993600 | 28.66 | 0.04 | 0.14 | 28.59 | 28.66 | 28.58 | 586 |
| 1734734400 | 28.62 | 0.06 | 0.21 | 28.62 | 28.62 | 28.62 | 300 |
| 1734648000 | 28.56 | 0.4 | 1.42 | 28.55 | 28.56 | 28.55 | 300 |
| 1734561600 | 28.16 | -0.27 | -0.95 | 28.3 | 28.3 | 28.16 | 4300 |
| 1734475200 | 28.43 | 0.01 | 0.04 | 28.36 | 28.43 | 28.36 | 310 |
| 1734388800 | 28.42 | -0.26 | -0.91 | 28.5 | 28.5 | 28.42 | 300 |
| 1734129600 | 28.68 | 0.12 | 0.42 | 28.68 | 28.68 | 28.68 | 0 |
| 1734043200 | 28.56 | -0.26 | -0.90 | 28.58 | 28.58 | 28.56 | 1750 |
| 1733956800 | 28.82 | 0.07 | 0.24 | 28.82 | 28.82 | 28.82 | 0 |
| 1733870400 | 28.75 | -0.06 | -0.21 | 28.75 | 28.75 | 28.75 | 0 |
| 1733784000 | 28.81 | -0.03 | -0.10 | 28.81 | 28.81 | 28.81 | 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
