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 | -15.125 | -3.68763028611 | 410.155 | 411.19 | 394.21 | 1511967 | 400.96414721 | CS |
| 4 | -7.45 | -1.85102365335 | 402.48 | 412.1199 | 378.47 | 1884677 | 395.08445218 | CS |
| 12 | 51.16 | 14.8777154157 | 343.87 | 418.5 | 341.625 | 2243773 | 388.04055308 | CS |
| 26 | 64.81 | 19.6263097329 | 330.22 | 418.5 | 307.07 | 2542909 | 357.00022643 | CS |
| 52 | 138.23 | 53.8278816199 | 256.8 | 418.5 | 255.5717 | 2592436 | 340.19438888 | CS |
| 156 | 195.45 | 97.9306543742 | 199.58 | 418.5 | 160.6 | 2954719 | 257.20487857 | CS |
| 260 | 252.12 | 176.418725072 | 142.91 | 418.5 | 87.5 | 3219989 | 216.99153833 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733528400 | 395.03 | 0.05 | 0.01 | 399.13 | 399.74 | 392.74 | 1302514 |
| 1733442000 | 394.98 | -4.53 | -1.13 | 401.42 | 401.43 | 394.21 | 1274410 |
| 1733355600 | 399.51 | 0.25 | 0.06 | 399.97 | 401.47 | 396.1292 | 1159179 |
| 1733269200 | 399.26 | -3.25 | -0.81 | 402.03 | 404.995 | 396.595 | 1691180 |
| 1733182800 | 402.51 | -3.6 | -0.89 | 408.145 | 408.145 | 400.79 | 1522900 |
| 1732917840 | 406.11 | 2.41 | 0.60 | 410.155 | 411.19 | 406.11 | 1912164 |
| 1732750800 | 403.7 | -4.13 | -1.01 | 409 | 412.1199 | 403.24 | 1327532 |
| 1732664400 | 407.83 | 2.18 | 0.54 | 406.27 | 408.41 | 401.76 | 1740614 |
| 1732578000 | 405.65 | 8.16 | 2.05 | 399.97 | 407.15 | 399.97 | 4317586 |
| 1732318800 | 397.49 | 7.9 | 2.03 | 389.43 | 398.16 | 387.89 | 1849713 |
| 1732232400 | 389.59 | 8.09 | 2.12 | 383.09 | 392.02 | 379 | 1797120 |
| 1732146000 | 381.5 | -0.83 | -0.22 | 383.77 | 386.2 | 378.47 | 1798587 |
| 1732059600 | 382.33 | -2.13 | -0.55 | 380.525 | 383.25 | 378.5197 | 1754371 |
| 1731973200 | 384.46 | 0.39 | 0.10 | 385.45 | 386.3 | 382.92 | 1599167 |
| 1731714000 | 384.07 | -3.29 | -0.85 | 387.98 | 388.49 | 382.2 | 2007378 |
| 1731627600 | 387.36 | 0.29 | 0.07 | 389.175 | 390.175 | 386.205 | 1332944 |
| 1731541200 | 387.07 | -5.94 | -1.51 | 389.85 | 390.92 | 385.67 | 1949434 |
| 1731454800 | 393.01 | -3.53 | -0.89 | 399.24 | 399.24 | 391.15 | 1700023 |
| 1731368400 | 396.54 | 3.17 | 0.81 | 397.2413 | 402.08 | 395.0101 | 1826772 |
| 1731109200 | 393.37 | -14.84 | -3.64 | 402.48 | 402.57 | 392.4 | 3247789 |
| 1731022800 | 408.21 | -8.67 | -2.08 | 414.92 | 418.5 | 407.54 | 3112103 |
| 1730936400 | 416.88 | 33.51 | 8.74 | 407.94 | 418.3041 | 406.64 | 4534317 |
| 1730850000 | 383.37 | 6.85 | 1.82 | 377.32 | 386.07 | 377.01 | 1687974 |
| 1730763600 | 376.52 | -3.11 | -0.82 | 378.1 | 381.485 | 375.35 | 1771963 |
| 1730500800 | 379.63 | 3.43 | 0.91 | 378.07 | 383.265 | 376.94 | 1629022 |
| 1730414400 | 376.2 | -3.04 | -0.80 | 377.52 | 378.9132 | 372.75 | 2353502 |
| 1730328000 | 379.24 | -8.27 | -2.13 | 374 | 388.26 | 367.2 | 3820030 |
| 1730241600 | 387.51 | -3.1 | -0.79 | 387.38 | 389.5 | 385.55 | 2154737 |
| 1730155200 | 390.61 | 4.64 | 1.20 | 388.39 | 391.57 | 387.37 | 3148176 |
| 1729896000 | 385.97 | -1.09 | -0.28 | 389.82 | 392.03 | 384.31 | 1606115 |
| 1729809600 | 387.06 | 1.33 | 0.34 | 386.95 | 388.36 | 382.219 | 1830320 |
| 1729723200 | 385.73 | -2.73 | -0.70 | 386.95 | 390.03 | 382.6933 | 1484673 |
| 1729636800 | 388.46 | -2.02 | -0.52 | 389.57 | 390.03 | 385.725 | 1493335 |
| 1729550400 | 390.48 | -3.38 | -0.86 | 391.75 | 393.15 | 389.24 | 2375982 |
| 1729291200 | 393.86 | -0.63 | -0.16 | 396.5 | 396.5 | 389.72 | 3023719 |
| 1729204800 | 394.49 | 0.87 | 0.22 | 395.15 | 397.12 | 393.16 | 1561532 |
| 1729118400 | 393.62 | 5.63 | 1.45 | 387.4 | 394.6 | 386.925 | 1551618 |
| 1729032000 | 387.99 | -5.96 | -1.51 | 390.63 | 392.47 | 387.59 | 2714354 |
| 1728945600 | 393.95 | -8.07 | -2.01 | 393.39 | 396.29 | 386.87 | 3002937 |
| 1728686400 | 402.02 | 5.38 | 1.36 | 397.24 | 403.6 | 396.64 | 2056524 |
| 1728600000 | 396.64 | 0.45 | 0.11 | 393.62 | 396.96 | 390.5 | 1271272 |
| 1728513600 | 396.19 | 8.23 | 2.12 | 388.17 | 396.6 | 387.5001 | 1756491 |
| 1728427200 | 387.96 | -10.29 | -2.58 | 388.0601 | 390.01 | 384.8488 | 2093723 |
| 1728340800 | 398.25 | 1.16 | 0.29 | 396.45 | 401.17 | 396.1385 | 2142176 |
| 1728081600 | 397.09 | 6 | 1.53 | 395.0001 | 397.4099 | 391.85 | 1628895 |
| 1727995200 | 391.09 | -2.96 | -0.75 | 391.29 | 393.48 | 388.72 | 1778094 |
| 1727908800 | 394.05 | 1.66 | 0.42 | 389.92 | 395.66 | 389.755 | 1676642 |
| 1727822400 | 392.39 | 1.27 | 0.32 | 391.27 | 395.485 | 387.2401 | 1940969 |
| 1727735520 | 391.12 | 0.04 | 0.01 | 389.38 | 392.755 | 386.82 | 2224830 |
| 1727476800 | 391.08 | 0.12 | 0.03 | 391 | 395.56 | 389.1382 | 2681515 |
| 1727390400 | 390.96 | 12.71 | 3.36 | 390.01 | 397.22 | 386.2 | 3903156 |
| 1727304000 | 378.25 | -7.68 | -1.99 | 387 | 388.64 | 377.92 | 2661376 |
| 1727217600 | 385.93 | 14.76 | 3.98 | 380 | 389.43 | 379.5 | 4023946 |
| 1727131200 | 371.17 | 2.35 | 0.64 | 368.82 | 372.97 | 366.975 | 2442719 |
| 1726872000 | 368.82 | -4.49 | -1.20 | 370.4 | 371.45 | 365.84 | 5428535 |
| 1726785600 | 373.31 | 18.19 | 5.12 | 364.03 | 374.69 | 361.5101 | 3966404 |
| 1726699200 | 355.12 | 1.43 | 0.40 | 354.43 | 361.63 | 352.32 | 1931638 |
| 1726612800 | 353.69 | 5.73 | 1.65 | 349.3 | 354.58 | 349.3 | 2038198 |
| 1726526400 | 347.96 | 2.65 | 0.77 | 348.35 | 350.79 | 344.29 | 1600398 |
| 1726267200 | 345.31 | 5.73 | 1.69 | 343.87 | 347.22 | 341.625 | 2469840 |
| 1726180800 | 339.58 | 4.58 | 1.37 | 335.63 | 341.04 | 333.68 | 1709212 |
| 1726094400 | 335 | 0.84 | 0.25 | 333 | 335.48 | 326.11 | 1934658 |
| 1726008000 | 334.16 | 0.12 | 0.04 | 332.83999 | 334.99 | 329.39 | 1817242 |
| 1725921600 | 334.04 | 4.68 | 1.42 | 333.44 | 336.36 | 332.97 | 2354607 |
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
