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 | -126.6 | -15.676077266 | 807.6 | 819.7 | 678.7 | 644408 | 759.96415959 | DE |
| 4 | -128.4 | -15.8636026686 | 809.4 | 854.7 | 678.7 | 489139 | 794.63133895 | DE |
| 12 | -296.7 | -30.3467321264 | 977.7 | 1021.8 | 657 | 601740 | 854.90822648 | DE |
| 26 | -222 | -24.584717608 | 903 | 1021.8 | 657 | 557746 | 868.33214868 | DE |
| 52 | 62.8 | 10.1585247493 | 618.2 | 1021.8 | 534.4 | 561521 | 766.53050099 | DE |
| 156 | -45 | -6.19834710744 | 726 | 1021.8 | 375.75 | 683125 | 630.4920463 | DE |
| 260 | 466.75 | 217.852975496 | 214.25 | 1021.8 | 177.52 | 806977 | 490.61694524 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1725640200 | 681 | -39 | -5.42 | 715.4 | 723.1 | 678.7 | 1113759 |
| 1725553800 | 720 | -16.4 | -2.23 | 730.8 | 735.2 | 713.8 | 698249 |
| 1725467400 | 736.4 | -46.4 | -5.93 | 732.2 | 748.2 | 723.4 | 1185615 |
| 1725381000 | 782.8 | -35.9 | -4.39 | 814.1 | 818.9 | 779.1 | 514171 |
| 1725294600 | 818.7 | 6.7 | 0.83 | 810.3 | 819.7 | 802.5 | 182640 |
| 1725035400 | 812 | -11 | -1.34 | 807.6 | 818.9 | 805.9 | 641364 |
| 1724949000 | 823 | 23.6 | 2.95 | 797 | 823.9 | 794 | 559815 |
| 1724862600 | 799.4 | 5.2 | 0.65 | 800 | 807.6 | 795.3 | 389155 |
| 1724776200 | 794.2 | -2.8 | -0.35 | 791.9 | 799.5 | 784.3 | 436447 |
| 1724689800 | 797 | -21.8 | -2.66 | 811.5 | 814.6 | 791.2 | 377665 |
| 1724430600 | 818.8 | -14.2 | -1.70 | 820.9 | 828.1 | 810.8 | 540922 |
| 1724344200 | 833 | -10.3 | -1.22 | 845.4 | 848 | 832.4 | 317571 |
| 1724257800 | 843.3 | 10.7 | 1.29 | 835.2 | 846.7 | 832.5 | 332581 |
| 1724171400 | 832.6 | 3.2 | 0.39 | 845.1 | 854.7 | 828.2 | 390916 |
| 1724085000 | 829.4 | -3.1 | -0.37 | 826.4 | 836.9 | 823.6 | 353441 |
| 1723825800 | 832.5 | 0.5 | 0.06 | 840 | 841.6 | 825 | 443019 |
| 1723739400 | 832 | 32.7 | 4.09 | 802.6 | 833 | 800.5 | 500366 |
| 1723653000 | 799.3 | 9.8 | 1.24 | 795 | 807.9 | 788 | 448328 |
| 1723566600 | 789.5 | 4.9 | 0.62 | 795 | 795 | 781.7 | 455306 |
| 1723480200 | 784.6 | 0.6 | 0.08 | 788.3 | 793.7 | 781.2 | 403033 |
| 1723221000 | 784 | -10.3 | -1.30 | 809.4 | 809.7 | 777 | 612174 |
| 1723134600 | 794.3 | -1.7 | -0.21 | 777.7 | 797.2 | 771.4 | 595077 |
| 1723048200 | 796 | 15.9 | 2.04 | 783.9 | 805 | 777.1 | 948049 |
| 1722961800 | 780.1 | 34.1 | 4.57 | 777.4 | 784.2 | 758.2 | 1179917 |
| 1722875400 | 746 | 8.9 | 1.21 | 680 | 749.9 | 657 | 1518118 |
| 1722616200 | 737.1 | -92.8 | -11.18 | 775 | 790.25 | 728.6 | 1713472 |
| 1722529800 | 829.9 | -20.6 | -2.42 | 867 | 867.4 | 827.3 | 648403 |
| 1722443400 | 850.5 | 44.8 | 5.56 | 895 | 895.5 | 845.5 | 1105524 |
| 1722357000 | 805.7 | -14.8 | -1.80 | 830.5 | 831 | 804 | 547232 |
| 1722270600 | 820.5 | 0 | 0.00 | 820.5 | 820.5 | 820.5 | 0 |
| 1722011400 | 820.5 | 20.9 | 2.61 | 795.1 | 830.6 | 795.1 | 790645 |
| 1721925000 | 799.6 | -32 | -3.85 | 805.3 | 817.9 | 784.7 | 998743 |
| 1721838600 | 831.6 | -29.3 | -3.40 | 856.1 | 860.1 | 828.6 | 601576 |
| 1721752200 | 860.9 | 10.4 | 1.22 | 858.8 | 870.6 | 847.8 | 561522 |
| 1721665800 | 850.5 | 12 | 1.43 | 828.5 | 859.8 | 823.6 | 685837 |
| 1721406600 | 838.5 | 0 | 0.00 | 838.5 | 838.5 | 838.5 | 0 |
| 1721320200 | 838.5 | -32.4 | -3.72 | 873.8 | 879.6 | 835.6 | 1069933 |
| 1721233800 | 870.9 | -106.9 | -10.93 | 946 | 946 | 865 | 1400700 |
| 1721147400 | 977.8 | -11.4 | -1.15 | 987 | 991.7 | 974.8 | 466608 |
| 1721061000 | 989.2 | -13 | -1.30 | 998.5 | 1014.2 | 989.2 | 461973 |
| 1720801800 | 1002.2 | 13.1 | 1.32 | 981.1 | 1008.8 | 973 | 552726 |
| 1720715400 | 989.1 | -12.9 | -1.29 | 1010.4 | 1021.8 | 987.9 | 470171 |
| 1720629000 | 1002 | 19.3 | 1.96 | 986.9 | 1002 | 977.9 | 357082 |
| 1720542600 | 982.7 | -15.2 | -1.52 | 996.3 | 999.4 | 982.7 | 431994 |
| 1720456200 | 997.9 | 4.9 | 0.49 | 998 | 1010.8 | 993 | 432188 |
| 1720197000 | 993 | 8.8 | 0.89 | 992.8 | 999.5 | 988.1 | 315286 |
| 1720110600 | 984.2 | -1.6 | -0.16 | 989.1 | 993 | 980.5 | 197960 |
| 1720024200 | 985.8 | 19.9 | 2.06 | 975 | 993.5 | 973.4 | 494730 |
| 1719937800 | 965.9 | 11.6 | 1.22 | 959 | 968.5 | 949.2 | 355717 |
| 1719851400 | 954.3 | -9.9 | -1.03 | 971.8 | 972.8 | 947.3 | 349534 |
| 1719592200 | 964.2 | 4.2 | 0.44 | 969.4 | 979.9 | 960.8 | 507661 |
| 1719505800 | 960 | 13.4 | 1.42 | 951 | 971.4 | 950.2 | 341799 |
| 1719419400 | 946.6 | -3.6 | -0.38 | 958.9 | 964.1 | 942.6 | 419672 |
| 1719333000 | 950.2 | 1.7 | 0.18 | 930 | 951.1 | 921.1 | 455077 |
| 1719246600 | 948.5 | -14.9 | -1.55 | 963 | 967.4 | 942.1 | 504340 |
| 1718987400 | 963.4 | -25.5 | -2.58 | 983.4 | 984 | 957 | 1168876 |
| 1718901000 | 988.9 | 22.4 | 2.32 | 972.5 | 989.3 | 971.2 | 521044 |
| 1718814600 | 966.5 | -17.3 | -1.76 | 981.8 | 985.7 | 965.4 | 314222 |
| 1718728200 | 983.8 | 14.4 | 1.49 | 977.8 | 985.3 | 969 | 483986 |
| 1718641800 | 969.4 | 16.4 | 1.72 | 964.4 | 980.2 | 961.8 | 452520 |
| 1718382600 | 953 | -13.5 | -1.40 | 977.7 | 981.3 | 950.7 | 698205 |
| 1718296200 | 966.5 | -19.1 | -1.94 | 982.9 | 992.8 | 965 | 572537 |
| 1718209800 | 985.6 | 26.4 | 2.75 | 961.9 | 993.6 | 958.55 | 490161 |
| 1718123400 | 959.2 | 0.3 | 0.03 | 966.3 | 969.6 | 950.8 | 432167 |
| 1718037000 | 958.9 | 0 | 0.00 | 958.9 | 958.9 | 958.9 | 0 |
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
