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 | -9.19 | -2.56926388772 | 357.69 | 367 | 345.54 | 474557 | 355.35379594 | SP |
| 4 | -33.4 | -8.74574495941 | 381.9 | 386.39 | 345.54 | 305766 | 367.23927029 | SP |
| 12 | -29.32 | -7.76030914192 | 377.82 | 386.44 | 345.54 | 312841 | 370.99445149 | SP |
| 26 | 27.38 | 8.52640757349 | 321.12 | 386.44 | 318.73 | 235701 | 363.9581019 | SP |
| 52 | 48.73 | 16.2557961104 | 299.77 | 386.44 | 285.237 | 192637 | 346.04660482 | SP |
| 156 | 90.37 | 35.0094913416 | 258.13 | 386.44 | 199.364 | 167464 | 279.48304508 | SP |
| 260 | 194.14 | 125.77092511 | 154.36 | 386.44 | 126.49 | 164347 | 257.17766804 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 348.32 | 1.35 | 0.39 | 345.99 | 349.47 | 339.63 | 410100 |
| 1741303800 | 346.97 | -10.28 | -2.88 | 351.15 | 354.41 | 345.54 | 455254 |
| 1741217400 | 357.25 | 4.91 | 1.39 | 353.21 | 358.445 | 350.15 | 359742 |
| 1741131000 | 352.34 | -3.41 | -0.96 | 351.79 | 358.44 | 346.31 | 556280 |
| 1741044600 | 355.75 | -9.02 | -2.47 | 366.05 | 367 | 353 | 512116 |
| 1740785400 | 364.77 | 6.37 | 1.78 | 357.69 | 365.07 | 355.73 | 489393 |
| 1740699000 | 358.4 | -9.6 | -2.61 | 370.68 | 371 | 358.16 | 301560 |
| 1740612600 | 368 | 2.48 | 0.68 | 367.93 | 371.688 | 365.82 | 206142 |
| 1740526200 | 365.52 | -3.75 | -1.02 | 368.73 | 368.73 | 361.5423 | 337775 |
| 1740439800 | 369.27 | -3.89 | -1.04 | 374.88 | 375.66 | 368.65 | 324182 |
| 1740180600 | 373.16 | -8.99 | -2.35 | 382.35 | 382.43 | 372.71 | 300522 |
| 1740094200 | 382.15 | -2.84 | -0.74 | 384.16 | 384.16 | 379.2376 | 206454 |
| 1740007800 | 384.99 | 0.3 | 0.08 | 383.9 | 385.35 | 382.2901 | 172989 |
| 1739921400 | 384.69 | 0.08 | 0.02 | 385.97 | 386.39 | 382.569 | 244032 |
| 1739575800 | 384.61 | 0.71 | 0.18 | 383.81 | 384.93 | 383.233 | 205248 |
| 1739489400 | 383.9 | 4.94 | 1.30 | 379.64 | 383.9 | 378.8101 | 249731 |
| 1739403000 | 378.96 | -0.91 | -0.24 | 375.53 | 379.745 | 374.83 | 228222 |
| 1739316600 | 379.87 | -1.33 | -0.35 | 379.13 | 380.6593 | 377.91 | 175533 |
| 1739230200 | 381.2 | 3.45 | 0.91 | 379.61 | 381.81 | 379.58 | 213563 |
| 1738971000 | 377.75 | -3.54 | -0.93 | 381.9 | 383.16 | 377.01 | 270807 |
| 1738884600 | 381.29 | 3.04 | 0.80 | 379.6 | 381.29 | 378.41 | 236995 |
| 1738798200 | 378.25 | 1.53 | 0.41 | 375.59 | 378.25 | 374.64 | 234607 |
| 1738711800 | 376.72 | 4.11 | 1.10 | 373.88 | 376.9 | 373.49 | 268245 |
| 1738625400 | 372.61 | -2.99 | -0.80 | 368.19 | 374.4482 | 367.0317 | 482976 |
| 1738366200 | 375.6 | -1.8 | -0.48 | 379.69 | 382.4283 | 375.235 | 371162 |
| 1738279800 | 377.4 | 3.06 | 0.82 | 376.19 | 378.5 | 373.32 | 263660 |
| 1738193400 | 374.34 | -2.54 | -0.67 | 375.9 | 375.94 | 371.52 | 224672 |
| 1738107000 | 376.88 | 7.5 | 2.03 | 371.28 | 377.27 | 368.17 | 345124 |
| 1738020600 | 369.38 | -13.98 | -3.65 | 368.55 | 372.33 | 366.68 | 734159 |
| 1737761400 | 383.36 | 0.44 | 0.11 | 385.42 | 386.44 | 382.23 | 243713 |
| 1737675000 | 382.92 | 0 | 0.00 | 382.92 | 382.92 | 382.92 | 0 |
| 1737588600 | 382.92 | 4.67 | 1.23 | 381.97 | 384.0691 | 381.91 | 341744 |
| 1737502200 | 378.25 | 3.78 | 1.01 | 377.4399 | 378.51 | 374.25 | 400122 |
| 1737156600 | 374.47 | 4.86 | 1.31 | 374.85 | 376.01 | 372.635 | 271664 |
| 1737070200 | 369.61 | -1.41 | -0.38 | 373.11 | 373.1356 | 369.52 | 244538 |
| 1736983800 | 371.02 | 8.48 | 2.34 | 368.1 | 371.78 | 366.81 | 286420 |
| 1736897400 | 362.54 | -0.7 | -0.19 | 365.93 | 366.28 | 360.44 | 235664 |
| 1736811000 | 363.24 | -1.33 | -0.36 | 359.65 | 363.465 | 358.84 | 364513 |
| 1736551800 | 364.57 | -5.37 | -1.45 | 366.99 | 367.415 | 362.1436 | 382801 |
| 1736379000 | 369.94 | 0.58 | 0.16 | 369.95 | 371.12 | 366.7012 | 287165 |
| 1736292600 | 369.36 | -6.88 | -1.83 | 377.8 | 377.9419 | 368 | 352515 |
| 1736206200 | 376.24 | 3.33 | 0.89 | 376.29 | 378.7393 | 374.78417 | 424962 |
| 1735947000 | 372.91 | 6.72 | 1.84 | 368.42 | 372.91 | 368 | 311676 |
| 1735860600 | 366.19 | 0.13 | 0.04 | 368.23 | 370.1801 | 362.77 | 388770 |
| 1735687800 | 366.06 | -3.19 | -0.86 | 370.52 | 370.7699 | 365.525 | 273650 |
| 1735601400 | 369.25 | -4.49 | -1.20 | 368.28 | 372.17 | 366.6868 | 240315 |
| 1735342200 | 373.74 | -5.42 | -1.43 | 375.83 | 376.035 | 370.36 | 305366 |
| 1735255800 | 379.16 | -0.51 | -0.13 | 378.54 | 380.14 | 376.79 | 248225 |
| 1735077840 | 379.67 | 4.67 | 1.25 | 376.12 | 379.67 | 375.5 | 208263 |
| 1734996600 | 375 | 3.76 | 1.01 | 371.72 | 375 | 368.575 | 286255 |
| 1734737400 | 371.24 | 4.31 | 1.17 | 364.76 | 374.66 | 363.4 | 343418 |
| 1734651000 | 366.93 | 0.11 | 0.03 | 370.87 | 371.2674 | 366.82 | 331518 |
| 1734564600 | 366.82 | -12.25 | -3.23 | 379.4 | 380.81 | 366 | 415684 |
| 1734478200 | 379.07 | -1.43 | -0.38 | 378.85 | 379.86 | 377.2636 | 212058 |
| 1734391800 | 380.5 | 4.06 | 1.08 | 377.99 | 380.95 | 377.45 | 333407 |
| 1734132600 | 376.44 | 0.77 | 0.20 | 377.82 | 379.06 | 374.53 | 187837 |
| 1734046200 | 375.67 | -2.51 | -0.66 | 376.632 | 377.5982 | 375.67 | 201668 |
| 1733959800 | 378.18 | 6.11 | 1.64 | 374.64 | 378.55 | 374.64 | 258275 |
| 1733873400 | 372.07 | -0.89 | -0.24 | 373.7 | 375.5999 | 371.3 | 233080 |
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
