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 | 2.2 | 0.446156966133 | 493.1 | 498.5 | 493.1 | 14 | 496.37857143 | DE |
| 4 | 3.2 | 0.650274334485 | 492.1 | 524.6 | 491.2 | 42 | 507.53208829 | DE |
| 12 | 17.2 | 3.59757372935 | 478.1 | 524.6 | 465.5 | 36 | 488.59253731 | DE |
| 26 | 24.6 | 5.22625876354 | 470.7 | 524.6 | 426.9 | 36 | 476.57515982 | DE |
| 52 | 115.8 | 30.5138339921 | 379.5 | 524.6 | 372 | 38 | 452.68747237 | DE |
| 156 | 238 | 92.4990283716 | 257.3 | 524.6 | 209.85 | 59 | 312.04546688 | DE |
| 260 | 229.6 | 86.4132480241 | 265.7 | 524.6 | 141.8 | 67 | 269.20824437 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735318500 | 495.3 | -2.9 | -0.58 | 495.3 | 495.3 | 495.3 | 10 |
| 1734972900 | 498.2 | 5.1 | 1.03 | 498.5 | 498.5 | 497.5 | 18 |
| 1734713700 | 493.1 | -8.9 | -1.77 | 493.1 | 493.1 | 493.1 | 10 |
| 1734627300 | 502 | -5 | -0.99 | 504.6 | 504.6 | 500.6 | 33 |
| 1734540900 | 507 | -14.6 | -2.80 | 511.4 | 511.4 | 507 | 154 |
| 1734454500 | 521.6 | 0 | 0.00 | 521.6 | 521.6 | 521.6 | 0 |
| 1734368100 | 521.6 | 6.4 | 1.24 | 516 | 524.6 | 516 | 83 |
| 1734108900 | 515.2 | 24 | 4.89 | 504.4 | 517.4 | 504.4 | 5 |
| 1734022500 | 491.2 | -13 | -2.58 | 498.7 | 499.7 | 491.2 | 18 |
| 1733936100 | 504.2 | 0 | 0.00 | 504.2 | 504.2 | 504.2 | 0 |
| 1733849700 | 504.2 | 0 | 0.00 | 504.2 | 504.2 | 504.2 | 0 |
| 1733763300 | 504.2 | -4.8 | -0.94 | 506 | 506.4 | 502.6 | 26 |
| 1733504100 | 509 | -5.2 | -1.01 | 510.2 | 510.2 | 509 | 11 |
| 1733417700 | 514.2 | 5.6 | 1.10 | 510.4 | 514.2 | 510.4 | 6 |
| 1733331300 | 508.6 | -1.4 | -0.27 | 511 | 511 | 508.4 | 78 |
| 1733244900 | 510 | 4.4 | 0.87 | 510 | 510 | 510 | 5 |
| 1733158500 | 505.6 | 10.5 | 2.12 | 499 | 505.8 | 499 | 130 |
| 1732899300 | 495.1 | 4.4 | 0.90 | 492.1 | 495.1 | 492.1 | 12 |
| 1732812900 | 490.7 | -1.3 | -0.26 | 490.7 | 490.7 | 490.7 | 25 |
| 1732726500 | 492 | 0 | 0.00 | 492 | 492 | 492 | 0 |
| 1732640100 | 492 | 3.7 | 0.76 | 492 | 492 | 492 | 40 |
| 1732553700 | 488.3 | 2.2 | 0.45 | 488.3 | 488.3 | 488.3 | 30 |
| 1732294500 | 486.1 | 10.4 | 2.19 | 486 | 487.2 | 482.8 | 18 |
| 1732208100 | 475.7 | 0 | 0.00 | 475.7 | 475.7 | 475.7 | 0 |
| 1732121700 | 475.7 | 3.3 | 0.70 | 475.3 | 475.7 | 475.3 | 59 |
| 1732035300 | 472.4 | 1.1 | 0.23 | 470 | 472.4 | 470 | 5 |
| 1731948900 | 471.3 | 0 | 0.00 | 471.3 | 471.3 | 471.3 | 0 |
| 1731689700 | 471.3 | 0 | 0.00 | 471.3 | 471.3 | 471.3 | 0 |
| 1731603300 | 471.3 | 2.3 | 0.49 | 467.7 | 471.3 | 467.7 | 50 |
| 1731516900 | 469 | 0.2 | 0.04 | 465.5 | 469 | 465.5 | 6 |
| 1731430500 | 468.8 | -9.3 | -1.95 | 473.5 | 473.5 | 468.7 | 44 |
| 1731344100 | 478.1 | 8.6 | 1.83 | 478.1 | 478.1 | 478.1 | 21 |
| 1731084900 | 469.5 | 3.6 | 0.77 | 469.5 | 469.5 | 469.5 | 30 |
| 1730998500 | 465.9 | -10.3 | -2.16 | 465.9 | 465.9 | 465.9 | 8 |
| 1730912100 | 476.2 | 0 | 0.00 | 476.2 | 476.2 | 476.2 | 0 |
| 1730825700 | 476.2 | 2.3 | 0.49 | 473.5 | 476.2 | 473.5 | 4 |
| 1730739300 | 473.9 | 0 | 0.00 | 473.9 | 473.9 | 473.9 | 0 |
| 1730480100 | 473.9 | 2.9 | 0.62 | 473.9 | 473.9 | 473.9 | 40 |
| 1730393700 | 471 | -4.3 | -0.90 | 471.7 | 471.7 | 470.1 | 12 |
| 1730307300 | 475.3 | -4 | -0.83 | 475.3 | 475.3 | 475.3 | 30 |
| 1730220900 | 479.3 | 10.5 | 2.24 | 480.1 | 480.1 | 479.3 | 28 |
| 1730130900 | 468.8 | 0 | 0.00 | 468.8 | 468.8 | 468.8 | 0 |
| 1729871700 | 468.8 | -4.2 | -0.89 | 471.2 | 471.2 | 468.8 | 52 |
| 1729785300 | 473 | 0 | 0.00 | 473 | 473 | 473 | 0 |
| 1729698900 | 473 | 1.1 | 0.23 | 474.5 | 475.8 | 473 | 206 |
| 1729612500 | 471.9 | -18.1 | -3.69 | 476.9 | 476.9 | 471.9 | 107 |
| 1729526100 | 490 | -16.2 | -3.20 | 492.7 | 492.7 | 490 | 16 |
| 1729266900 | 506.2 | 0 | 0.00 | 506.2 | 506.2 | 506.2 | 0 |
| 1729180500 | 506.2 | 3.8 | 0.76 | 506.2 | 506.2 | 506.2 | 25 |
| 1729094100 | 502.4 | -6.2 | -1.22 | 508 | 508 | 502.4 | 38 |
| 1729007700 | 508.6 | 6.2 | 1.23 | 508.6 | 508.6 | 508.6 | 1 |
| 1728921300 | 502.4 | 8.8 | 1.78 | 502.4 | 502.4 | 502.4 | 20 |
| 1728662100 | 493.6 | 0.4 | 0.08 | 493.6 | 493.6 | 493.6 | 1 |
| 1728575700 | 493.2 | 14.1 | 2.94 | 494.3 | 496 | 491.9 | 9 |
| 1728489300 | 479.1 | 6.3 | 1.33 | 479.1 | 479.1 | 479.1 | 21 |
| 1728402900 | 472.8 | 2.6 | 0.55 | 469.8 | 472.8 | 469.8 | 33 |
| 1728316500 | 470.2 | -7.9 | -1.65 | 495.3 | 495.3 | 470.2 | 35 |
| 1728057300 | 478.1 | -1.1 | -0.23 | 478.1 | 478.1 | 478.1 | 5 |
| 1727970900 | 479.2 | 0 | 0.00 | 479.2 | 479.2 | 479.2 | 0 |
| 1727884500 | 479.2 | -7 | -1.44 | 484.3 | 484.3 | 479.2 | 2 |
| 1727798100 | 486.2 | -9.1 | -1.84 | 486.5 | 486.5 | 486.2 | 30 |
| 1727711700 | 495.3 | 0.1 | 0.02 | 497.5 | 498.9 | 495.3 | 10 |
| 1727452500 | 495.2 | 2.3 | 0.47 | 493.1 | 495.2 | 490.8 | 33 |
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
