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 | 17.25 | 2.63947118769 | 653.54 | 678.49 | 650.06 | 0 | 0 | IX |
| 4 | 26.69 | 4.14376649589 | 644.1 | 678.49 | 634.24 | 0 | 0 | IX |
| 12 | 78.3 | 13.2154129184 | 592.49 | 678.49 | 584.08 | 0 | 0 | IX |
| 26 | 51.16 | 8.25654019334 | 619.63 | 678.49 | 560.44 | 0 | 0 | IX |
| 52 | 125.68 | 23.0558969749 | 545.11 | 678.49 | 515.6 | 0 | 0 | IX |
| 156 | 76.84 | 12.9371159188 | 593.95 | 678.49 | 504.08 | 0 | 0 | IX |
| 260 | -1.47 | -0.218665397317 | 672.26 | 699.73 | 395.68 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 670.79 | 3.57 | 0.54 | 675.53 | 678.49 | 670.79 | 0 |
| 1726763400 | 667.22 | 5.24 | 0.79 | 668.37 | 668.94 | 666.65 | 0 |
| 1726677000 | 661.98 | -1.7 | -0.26 | 666.95 | 666.95 | 661.98 | 0 |
| 1726590600 | 663.67999 | 5.52 | 0.84 | 661.30999 | 664.4 | 661.05999 | 0 |
| 1726504200 | 658.16 | 8.1 | 1.25 | 654.17999 | 658.2 | 653.37 | 0 |
| 1726245000 | 650.05999 | -3.07 | -0.47 | 653.54 | 654.57 | 650.05999 | 0 |
| 1726158600 | 653.13 | 7.5 | 1.16 | 652.35 | 654.95 | 652.17999 | 0 |
| 1726072200 | 645.63 | -4.36 | -0.67 | 646.27 | 651.12 | 645.52 | 0 |
| 1725985800 | 649.99 | 1.78 | 0.27 | 660.65 | 661.11 | 649.99 | 0 |
| 1725899400 | 648.21 | 4.02 | 0.62 | 649.79999 | 653.12 | 648.21 | 0 |
| 1725640200 | 644.19 | 1.86 | 0.29 | 643.36 | 645.17999 | 643.05999 | 0 |
| 1725553800 | 642.33 | 2.78 | 0.43 | 639.92999 | 642.33 | 638.83 | 0 |
| 1725467400 | 639.54999 | 0.07 | 0.01 | 634.28 | 639.55999 | 634.24 | 0 |
| 1725381000 | 639.48 | -5.78 | -0.90 | 642.85 | 643.17999 | 638.80999 | 0 |
| 1725294600 | 645.26 | 2.05 | 0.32 | 645.22 | 646.4 | 644.36 | 0 |
| 1725035400 | 643.21 | 2.54 | 0.40 | 644.75 | 645.57 | 640.27 | 0 |
| 1724949000 | 640.66999 | -3.88 | -0.60 | 640.45 | 641.04 | 638.51 | 0 |
| 1724862600 | 644.54999 | -0.87 | -0.13 | 646.95 | 647.17999 | 644.54999 | 0 |
| 1724776200 | 645.41999 | 1.32 | 0.20 | 645.61 | 647.48 | 645.01 | 0 |
| 1724430600 | 644.1 | 0 | 0.00 | 644.1 | 644.1 | 644.1 | 0 |
| 1724344200 | 644.1 | 6.12 | 0.96 | 647.23 | 647.39 | 643.29 | 0 |
| 1724257800 | 637.98 | -5.29 | -0.82 | 640.08 | 642.4 | 637.96 | 0 |
| 1724171400 | 643.27 | 5.82 | 0.91 | 643.66999 | 646.26 | 642.76 | 0 |
| 1724085000 | 637.45 | 5.73 | 0.91 | 637.67999 | 639.9 | 637.36 | 0 |
| 1723825800 | 631.72 | 15.71 | 2.55 | 630.86 | 635.28 | 630.72 | 0 |
| 1723739400 | 616.01 | -1.33 | -0.22 | 618.98 | 619.91 | 616.01 | 0 |
| 1723653000 | 617.34 | 6.08 | 0.99 | 617.95 | 619.13 | 614.49 | 0 |
| 1723566600 | 611.26 | 3.03 | 0.50 | 612.85 | 613.62 | 611.26 | 0 |
| 1723480200 | 608.23 | -1.52 | -0.25 | 607.04999 | 609.05999 | 605.85 | 0 |
| 1723221000 | 609.75 | 7.26 | 1.20 | 608.09 | 610.25 | 605.88 | 0 |
| 1723134600 | 602.49 | 1.1 | 0.18 | 602.78 | 603.73 | 601.83 | 0 |
| 1723048200 | 601.39 | 10.32 | 1.75 | 592.62 | 601.39 | 592.27 | 0 |
| 1722961800 | 591.07 | 0.87 | 0.15 | 592.61 | 593.41 | 590.41 | 0 |
| 1722875400 | 590.2 | -16.2 | -2.67 | 592.16 | 592.95 | 586.77 | 0 |
| 1722616200 | 606.4 | -9.06 | -1.47 | 607.04 | 607.41 | 601.9 | 0 |
| 1722529800 | 615.46 | 8.65 | 1.43 | 611.54 | 615.46 | 610.87 | 0 |
| 1722443400 | 606.80999 | 1.6 | 0.26 | 607.99 | 608.4 | 605.30999 | 0 |
| 1722357000 | 605.21 | -4.09 | -0.67 | 602.83 | 605.21 | 601.05999 | 0 |
| 1722270600 | 609.29999 | -7.98 | -1.29 | 620.86 | 620.9 | 609.29999 | 0 |
| 1722011400 | 617.28 | 5.58 | 0.91 | 614.97 | 617.55999 | 614.4 | 0 |
| 1721925000 | 611.7 | -8.21 | -1.32 | 613.47 | 613.96 | 611.65 | 0 |
| 1721838600 | 619.91 | 0 | 0.00 | 619.91 | 619.91 | 619.91 | 0 |
| 1721752200 | 619.91 | 2.14 | 0.35 | 617.03 | 620.54999 | 616.57 | 0 |
| 1721665800 | 617.77 | -7.87 | -1.26 | 628.16 | 628.73 | 617.77 | 0 |
| 1721406600 | 625.64 | 9.22 | 1.50 | 624.09 | 626.54999 | 624.09 | 0 |
| 1721320200 | 616.41999 | 4.67 | 0.76 | 613.64 | 616.82 | 613.16999 | 0 |
| 1721233800 | 611.75 | -0.69 | -0.11 | 609.04 | 614.38 | 608.14 | 0 |
| 1721147400 | 612.44 | -2.59 | -0.42 | 615.48 | 618.47 | 612.44 | 0 |
| 1721061000 | 615.03 | 1.76 | 0.29 | 617.78 | 620.30999 | 615.03 | 0 |
| 1720801800 | 613.27 | 3.08 | 0.50 | 610.27 | 613.29999 | 609.99 | 0 |
| 1720715400 | 610.19 | 10.84 | 1.81 | 607.64 | 610.52 | 607.41 | 0 |
| 1720629000 | 599.35 | -5.97 | -0.99 | 601.75 | 602.04999 | 599.21 | 0 |
| 1720542600 | 605.32 | 1.45 | 0.24 | 603.4 | 605.49 | 603.05999 | 0 |
| 1720456200 | 603.87 | 4.62 | 0.77 | 604.30999 | 606.85 | 603.42999 | 0 |
| 1720197000 | 599.25 | -2.53 | -0.42 | 603.77 | 604.09 | 599.25 | 0 |
| 1720110600 | 601.78 | 6.59 | 1.11 | 601.38 | 602.04999 | 600.57 | 0 |
| 1720024200 | 595.19 | 9.86 | 1.68 | 591.29999 | 595.35 | 590.95 | 0 |
| 1719937800 | 585.33 | -4.07 | -0.69 | 588.84 | 589.4 | 584.08 | 0 |
| 1719851400 | 589.4 | -1.23 | -0.21 | 590.78 | 591.21 | 587.2 | 0 |
| 1719592200 | 590.63 | 1.07 | 0.18 | 592.49 | 592.69 | 588.16999 | 0 |
| 1719505800 | 589.55999 | 7.43 | 1.28 | 582.19 | 589.6 | 581.85 | 0 |
| 1719419400 | 582.13 | 2.74 | 0.47 | 580.02 | 582.55999 | 579.4 | 0 |
| 1719333000 | 579.39 | 5.94 | 1.04 | 577.2 | 580.16 | 576.7 | 0 |
| 1719246600 | 573.45 | 13.01 | 2.32 | 564.63 | 573.45 | 564.25 | 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
