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 | 17.85 | 4.05589638718 | 440.1 | 461.2 | 440.1 | 17 | 446.62941176 | DE |
| 4 | 40.05 | 9.58363244795 | 417.9 | 470 | 417.9 | 25 | 452.84815951 | DE |
| 12 | 17.3 | 3.92601838194 | 440.65 | 470 | 369.5 | 23 | 427.38737047 | DE |
| 26 | 16.65 | 3.7729435758 | 441.3 | 486.1 | 369.5 | 20 | 432.20723549 | DE |
| 52 | 68.7 | 17.6493256262 | 389.25 | 486.1 | 363.2 | 19 | 424.43724189 | DE |
| 156 | 138.9 | 43.5354960038 | 319.05 | 486.1 | 318.15 | 23 | 407.8099682 | DE |
| 260 | 138.9 | 43.5354960038 | 319.05 | 486.1 | 318.15 | 23 | 407.8099682 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740156900 | 457.95 | 10.95 | 2.45 | 461.2 | 461.2 | 457.95 | 44 |
| 1740070500 | 447 | 0 | 0.00 | 447 | 447 | 447 | 0 |
| 1739984100 | 447 | 2.1 | 0.47 | 447 | 447 | 447 | 28 |
| 1739897700 | 444.9 | 0 | 0.00 | 444.9 | 444.9 | 444.9 | 0 |
| 1739811300 | 444.9 | 0 | 0.00 | 444.9 | 444.9 | 444.9 | 0 |
| 1739552100 | 444.9 | 8.55 | 1.96 | 440.1 | 444.9 | 440.1 | 6 |
| 1739465700 | 436.35 | 0 | 0.00 | 436.35 | 436.35 | 436.35 | 0 |
| 1739379300 | 436.35 | -18.65 | -4.10 | 435 | 436.35 | 435 | 14 |
| 1739292900 | 455 | 0 | 0.00 | 455 | 455 | 455 | 0 |
| 1739206500 | 455 | -3.3 | -0.72 | 462.65 | 462.65 | 447.9 | 35 |
| 1738947300 | 458.3 | -9.75 | -2.08 | 458.3 | 458.3 | 458.3 | 1 |
| 1738860900 | 468.05 | 3.55 | 0.76 | 470 | 470 | 468.05 | 20 |
| 1738774500 | 464.5 | 8.65 | 1.90 | 454.05 | 467.45 | 454.05 | 62 |
| 1738688100 | 455.85 | 7.35 | 1.64 | 456.5 | 456.8 | 455.85 | 11 |
| 1738601700 | 448.5 | -2 | -0.44 | 449.45 | 449.45 | 448.5 | 16 |
| 1738342500 | 450.5 | 24.35 | 5.71 | 463.35 | 463.35 | 442 | 120 |
| 1738256100 | 426.15 | -2.85 | -0.66 | 426.15 | 426.15 | 426.15 | 5 |
| 1738169700 | 429 | 0 | 0.00 | 429 | 429 | 429 | 0 |
| 1738083300 | 429 | 11.1 | 2.66 | 429 | 429 | 429 | 6 |
| 1737996900 | 417.9 | 0 | 0.00 | 417.9 | 417.9 | 417.9 | 0 |
| 1737737700 | 417.9 | 9.5 | 2.33 | 417.9 | 417.9 | 417.9 | 2 |
| 1737651300 | 408.4 | -3.6 | -0.87 | 411.55 | 411.55 | 408.4 | 35 |
| 1737564900 | 412 | 0 | 0.00 | 412 | 412 | 412 | 0 |
| 1737478500 | 412 | 0 | 0.00 | 412 | 412 | 412 | 0 |
| 1737392100 | 412 | 0.15 | 0.04 | 412 | 412 | 412 | 2 |
| 1737132900 | 411.85 | 0.35 | 0.09 | 411.5 | 411.85 | 411.5 | 7 |
| 1737046500 | 411.5 | 12.5 | 3.13 | 411.5 | 411.5 | 411.5 | 5 |
| 1736960100 | 399 | 0 | 0.00 | 399 | 399 | 399 | 0 |
| 1736873700 | 399 | 0 | 0.00 | 399 | 399 | 399 | 0 |
| 1736787300 | 399 | 1.95 | 0.49 | 399 | 399 | 399 | 14 |
| 1736528100 | 397.05 | 7.6 | 1.95 | 397.05 | 397.05 | 397.05 | 1 |
| 1736441700 | 389.45 | 0 | 0.00 | 389.45 | 389.45 | 389.45 | 0 |
| 1736355300 | 389.45 | 0 | 0.00 | 389.45 | 389.45 | 389.45 | 0 |
| 1736268900 | 389.45 | 2.45 | 0.63 | 389.45 | 389.45 | 389.45 | 1 |
| 1736182500 | 387 | 7.9 | 2.08 | 387 | 387 | 387 | 28 |
| 1735923300 | 379.1 | 0 | 0.00 | 379.1 | 379.1 | 379.1 | 0 |
| 1735836900 | 379.1 | 0 | 0.00 | 379.1 | 379.1 | 379.1 | 0 |
| 1735577700 | 379.1 | 0 | 0.00 | 379.1 | 379.1 | 379.1 | 0 |
| 1735318500 | 379.1 | 0 | 0.00 | 379.1 | 379.1 | 379.1 | 0 |
| 1734972900 | 379.1 | 3.1 | 0.82 | 384.7 | 384.7 | 379.1 | 55 |
| 1734713700 | 376 | -2 | -0.53 | 396 | 396 | 375.95 | 16 |
| 1734627300 | 378 | -63.6 | -14.40 | 432.45 | 432.45 | 369.5 | 102 |
| 1734540900 | 441.6 | 0 | 0.00 | 441.6 | 441.6 | 441.6 | 0 |
| 1734454500 | 441.6 | 0.65 | 0.15 | 430.3 | 442 | 430.3 | 35 |
| 1734368100 | 440.95 | 2.9 | 0.66 | 440.95 | 440.95 | 440.95 | 1 |
| 1734108900 | 438.05 | -8 | -1.79 | 438.1 | 438.1 | 438.05 | 44 |
| 1734022500 | 446.05 | 9.05 | 2.07 | 446.05 | 446.05 | 446.05 | 1 |
| 1733936100 | 437 | 0 | 0.00 | 437 | 437 | 437 | 0 |
| 1733849700 | 437 | 0 | 0.00 | 437 | 437 | 437 | 0 |
| 1733763300 | 437 | 0 | 0.00 | 437 | 437 | 437 | 0 |
| 1733504100 | 437 | -1.1 | -0.25 | 437 | 437 | 437 | 3 |
| 1733417700 | 438.1 | -6.3 | -1.42 | 438.1 | 438.1 | 438.1 | 4 |
| 1733331300 | 444.4 | 0 | 0.00 | 444.4 | 444.4 | 444.4 | 0 |
| 1733244900 | 444.4 | -6.9 | -1.53 | 444.8 | 444.8 | 444.4 | 65 |
| 1733158500 | 451.3 | 10.65 | 2.42 | 451.25 | 451.3 | 451.25 | 23 |
| 1732899300 | 440.65 | -0.9 | -0.20 | 440.65 | 440.65 | 440.65 | 1 |
| 1732812900 | 441.55 | 0.55 | 0.12 | 441.55 | 441.55 | 441.55 | 2 |
| 1732726500 | 441 | -3.35 | -0.75 | 443.7 | 443.7 | 441 | 8 |
| 1732640100 | 444.35 | 20.9 | 4.94 | 444.35 | 444.35 | 444.35 | 3 |
| 1732521600 | 423.45 | 0 | 0.00 | 423.45 | 423.45 | 423.45 | 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
