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 | -4.16 | -1.19324211915 | 348.63 | 349.24 | 340.27 | 241551 | 345.02007137 | SP |
| 4 | 8.578 | 2.55379705381 | 335.892 | 349.24 | 328.49 | 199662 | 340.48935736 | SP |
| 12 | 3.33 | 0.976138828633 | 341.14 | 349.5399 | 328.49 | 175048 | 341.42144343 | SP |
| 26 | 30.51 | 9.71779844566 | 313.96 | 349.5399 | 290.64 | 157896 | 331.23486636 | SP |
| 52 | 64.66 | 23.1085379365 | 279.81 | 349.5399 | 276.42 | 149793 | 314.6756253 | SP |
| 156 | 89.13 | 34.9063993107 | 255.34 | 349.5399 | 201.8201 | 203208 | 258.74455744 | SP |
| 260 | 153.16 | 80.0585437248 | 191.31 | 349.5399 | 126 | 217787 | 233.24948446 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 344.47 | -2.07 | -0.60 | 347.86 | 349.1646 | 344.23 | 185033 |
| 1738279800 | 346.54 | 1.94 | 0.56 | 345.61 | 347.49 | 344.3185 | 209131 |
| 1738193400 | 344.6 | -1.32 | -0.38 | 345.24 | 345.8 | 342.9723 | 251288 |
| 1738107000 | 345.92 | 2.86 | 0.83 | 343.45 | 346.34 | 341.85 | 148068 |
| 1738020600 | 343.06 | -4.96 | -1.43 | 340.75 | 343.47 | 340.27 | 432121 |
| 1737761400 | 348.02 | 1.08 | 0.31 | 348.63 | 349.24 | 347.17 | 167148 |
| 1737675000 | 346.94 | 0 | 0.00 | 346.94 | 346.94 | 346.94 | 0 |
| 1737588600 | 346.94 | 1.59 | 0.46 | 346.99 | 347.74 | 346.6 | 140600 |
| 1737502200 | 345.35 | 3.41 | 1.00 | 343.7217 | 345.35 | 342.88 | 192879 |
| 1737156600 | 341.94 | 3.18 | 0.94 | 342.17 | 342.88 | 341.06 | 158568 |
| 1737070200 | 338.76 | -0.17 | -0.05 | 339.81 | 340.01 | 338.22 | 233283 |
| 1736983800 | 338.93 | 6.42 | 1.93 | 338.14 | 339.66 | 337.2 | 168050 |
| 1736897400 | 332.51 | 0.38 | 0.11 | 333.83999 | 334.2733 | 330.73 | 186620 |
| 1736811000 | 332.13 | 0.75 | 0.23 | 328.64999 | 332.17 | 328.49 | 196804 |
| 1736551800 | 331.38 | -5.29 | -1.57 | 333.62 | 333.68239 | 330.425 | 201232 |
| 1736379000 | 336.67 | 0.36 | 0.11 | 335.6 | 337.19 | 334.08 | 193961 |
| 1736292600 | 336.31 | -3.62 | -1.06 | 341.2309 | 341.2309 | 335.05 | 183201 |
| 1736206200 | 339.93 | 1.74 | 0.51 | 340.86 | 342.5397 | 339.08 | 203789 |
| 1735947000 | 338.19 | 4.46 | 1.34 | 335.892 | 338.4296 | 334.93 | 127515 |
| 1735860600 | 333.73 | -0.52 | -0.16 | 335.91 | 337.4499 | 331.61 | 339298 |
| 1735687800 | 334.25 | -1.38 | -0.41 | 336.69 | 337 | 333.6597 | 172481 |
| 1735601400 | 335.63 | -3.58 | -1.06 | 335.61 | 337.56 | 333.32 | 163107 |
| 1735342200 | 339.21 | -3.92 | -1.14 | 341.14 | 341.14 | 336.96 | 150456 |
| 1735255800 | 343.13 | 0.35 | 0.10 | 341.62 | 343.55 | 341.04 | 139460 |
| 1735077840 | 342.78 | 3.48 | 1.03 | 339.73 | 342.92 | 339.66 | 75423 |
| 1734996600 | 339.3 | 2.1 | 0.62 | 337.31 | 339.45 | 335.7687 | 198971 |
| 1734737400 | 337.2 | 3.57 | 1.07 | 332.22 | 340.0488 | 332.07 | 194500 |
| 1734651000 | 333.63 | -0.23 | -0.07 | 336.77 | 337.64 | 333.47 | 229368 |
| 1734564600 | 333.86 | -10.76 | -3.12 | 344.77 | 345.6131 | 333.70999 | 192301 |
| 1734478200 | 344.62 | -3.04 | -0.87 | 344.95 | 345.3285 | 344.01 | 257999 |
| 1734391800 | 347.66 | 1.71 | 0.49 | 346.823 | 348.18 | 346.5301 | 288175 |
| 1734132600 | 345.95 | -0.42 | -0.12 | 347.06 | 347.57 | 345.17 | 75429 |
| 1734046200 | 346.37 | -1.97 | -0.57 | 347.58 | 347.97 | 346.32 | 115650 |
| 1733959800 | 348.34 | 2.73 | 0.79 | 347.16 | 348.76 | 347.16 | 121190 |
| 1733873400 | 345.61 | -1.13 | -0.33 | 346.6858 | 347.23 | 345.17 | 121094 |
| 1733787000 | 346.74 | -2.34 | -0.67 | 349.23 | 349.23 | 346.535 | 130968 |
| 1733527800 | 349.08 | 1.11 | 0.32 | 349.01 | 349.5399 | 348.49 | 219667 |
| 1733441400 | 347.97 | -0.97 | -0.28 | 349.28 | 349.38 | 347.97 | 73830 |
| 1733355000 | 348.94 | 2.15 | 0.62 | 347.87 | 349.1999 | 347.59 | 365354 |
| 1733268600 | 346.79 | 0.05 | 0.01 | 346.7188 | 346.86 | 345.84 | 160740 |
| 1733182200 | 346.74 | 0.54 | 0.16 | 346.73 | 347.04 | 346 | 233556 |
| 1732917840 | 346.2 | 2.11 | 0.61 | 345.1796 | 346.6795 | 345.1349 | 33865 |
| 1732750200 | 344.09 | -0.89 | -0.26 | 345.33 | 345.7417 | 343.34 | 105910 |
| 1732663800 | 344.98 | 0.98 | 0.28 | 344.21 | 345.565 | 343.93 | 77574 |
| 1732577400 | 344 | 1.72 | 0.50 | 344.91 | 345.4732 | 342.759 | 455578 |
| 1732318200 | 342.28 | 1.77 | 0.52 | 340.64 | 342.64 | 340.64 | 272090 |
| 1732231800 | 340.51 | 2.29 | 0.68 | 340.02 | 341.43 | 337.27 | 214556 |
| 1732145400 | 338.22 | 0.27 | 0.08 | 337.93 | 338.285 | 335 | 90032 |
| 1732059000 | 337.95 | 1.42 | 0.42 | 334.5648 | 338.33 | 334.17 | 92733 |
| 1731972600 | 336.53 | 1.42 | 0.42 | 335.33 | 337.39 | 335.07 | 104194 |
| 1731713400 | 335.11 | -4.52 | -1.33 | 337.51 | 337.59 | 334.1501 | 171036 |
| 1731627000 | 339.63 | -2.28 | -0.67 | 342.2452 | 342.2452 | 339.15 | 125090 |
| 1731540600 | 341.91 | -0.1 | -0.03 | 342.35 | 343.47 | 341.4 | 65878 |
| 1731454200 | 342.01 | -1.55 | -0.45 | 343.3 | 343.593 | 340.68 | 62221 |
| 1731367800 | 343.56 | 1.04 | 0.30 | 343.66 | 344.04 | 342.6 | 67714 |
| 1731108600 | 342.52 | 1.65 | 0.48 | 341.14 | 343.12 | 341.11 | 100871 |
| 1731022200 | 340.87 | 2.57 | 0.76 | 339.5963 | 341.36 | 339.59 | 191356 |
| 1730935800 | 338.3 | 9.16 | 2.78 | 336.6587 | 338.77 | 334.935 | 211776 |
| 1730849400 | 329.14 | 4.18 | 1.29 | 325.38 | 329.17 | 325.38 | 488217 |
| 1730763000 | 324.95999 | -0.74 | -0.23 | 325.62 | 326.47 | 324.125 | 144913 |
| 1730500200 | 325.7 | 1.49 | 0.46 | 326.08 | 328.1397 | 325.41 | 170570 |
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
