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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732053600 | 343.5 | -1.15 | -0.33 | 341.95 | 343.8 | 340.6 | 69 |
| 1731967200 | 344.65 | 1.65 | 0.48 | 344.1 | 344.65 | 343.6 | 40 |
| 1731621600 | 343 | 0.05 | 0.01 | 343.25 | 343.25 | 342.8 | 45 |
| 1731535200 | 342.95 | 8.6 | 2.57 | 342.65 | 343 | 342.4 | 49 |
| 1731448800 | 334.35 | 0 | 0.00 | 337.95 | 338.2 | 334.35 | 14 |
| 1731362400 | 334.35 | 4.35 | 1.32 | 334.05 | 334.8 | 334.05 | 12 |
| 1731103200 | 330 | -4.1 | -1.23 | 333.2 | 333.2 | 330 | 372 |
| 1731016800 | 334.1 | -1.1 | -0.33 | 334.95 | 335 | 334.1 | 157 |
| 1730930400 | 335.2 | 6.2 | 1.88 | 334.45 | 335.2 | 334.45 | 142 |
| 1730844000 | 329 | 4 | 1.23 | 328.05 | 329.5 | 328 | 34 |
| 1730757600 | 325 | -1.6 | -0.49 | 324.5 | 325 | 323.39999 | 42 |
| 1730498400 | 326.6 | 0.6 | 0.18 | 325.89999 | 327.05 | 325.1 | 424 |
| 1730412000 | 326 | 3.5 | 1.09 | 326.2 | 326.5 | 326 | 64 |
| 1730325600 | 322.5 | -3.5 | -1.07 | 323 | 323.85 | 321.5 | 522 |
| 1730239200 | 326 | 7 | 2.19 | 326.45 | 327 | 325.14999 | 114 |
| 1730152800 | 319 | 5.1 | 1.62 | 319.6 | 320 | 318.95 | 51 |
| 1729893600 | 313.89999 | -2.45 | -0.77 | 314 | 314 | 313.35 | 27 |
| 1729807200 | 316.35 | 1.35 | 0.43 | 316.39999 | 317 | 316 | 130 |
| 1729720800 | 315 | 1.1 | 0.35 | 314.8 | 315.45 | 314.8 | 22 |
| 1729634400 | 313.89999 | 2.55 | 0.82 | 313.5 | 313.89999 | 312.85 | 54 |
| 1729548000 | 311.35 | 4.9 | 1.60 | 310 | 311.39999 | 309.39999 | 162 |
| 1729288800 | 306.45 | -0.25 | -0.08 | 306.5 | 306.5 | 306.3 | 4 |
| 1729202400 | 306.7 | 0.6 | 0.20 | 307 | 307 | 306.39999 | 22 |
| 1729116000 | 306.1 | -2.15 | -0.70 | 306.75 | 306.75 | 305 | 20 |
| 1729029600 | 308.25 | -1.5 | -0.48 | 308.7 | 308.7 | 308.1 | 22 |
| 1728943200 | 309.75 | 7.25 | 2.40 | 308.3 | 309.8 | 308.3 | 105 |
| 1728684000 | 302.5 | 3.4 | 1.14 | 303 | 303 | 302.5 | 3 |
| 1728597600 | 299.1 | 4.25 | 1.44 | 300 | 300 | 299.1 | 6 |
| 1728511200 | 294.85 | 5.35 | 1.85 | 292.85 | 295 | 292.85 | 150 |
| 1728424800 | 289.5 | 0.5 | 0.17 | 289.6 | 289.64999 | 289.5 | 56 |
| 1728338400 | 289 | 3.05 | 1.07 | 289.5 | 289.5 | 287.64999 | 61 |
| 1728079200 | 285.95 | -4.65 | -1.60 | 285.39999 | 286.2 | 285.39999 | 73 |
| 1727992800 | 290.6 | -1.5 | -0.51 | 290.35 | 290.89999 | 290 | 19 |
| 1727906400 | 292.1 | 7.05 | 2.47 | 292 | 292.1 | 291.3 | 74 |
| 1727820000 | 285.05 | 7.8 | 2.81 | 282.8 | 285.3 | 282.8 | 107 |
| 1727733600 | 277.25 | 0.45 | 0.16 | 278.95 | 278.95 | 277.25 | 3 |
| 1727474400 | 276.8 | -1.4 | -0.50 | 276.8 | 276.8 | 276.8 | 6 |
| 1727388000 | 278.2 | 0.25 | 0.09 | 277 | 278.2 | 277 | 27 |
| 1727301600 | 277.95 | 4.95 | 1.81 | 278.89999 | 278.89999 | 277.95 | 6 |
| 1727215200 | 273 | -0.5 | -0.18 | 273 | 273 | 273 | 25 |
| 1727128800 | 273.5 | 0.85 | 0.31 | 273.95 | 274 | 273.5 | 14 |
| 1726869600 | 272.64999 | 0.15 | 0.06 | 272.64999 | 272.64999 | 272.64999 | 3 |
| 1726783200 | 272.5 | 3.2 | 1.19 | 272 | 272.5 | 272 | 5 |
| 1726696800 | 269.3 | 1.7 | 0.64 | 269.3 | 269.3 | 269.3 | 1 |
| 1726610400 | 267.6 | 3.1 | 1.17 | 266.05 | 267.6 | 266.05 | 6 |
| 1726524000 | 264.5 | 1.3 | 0.49 | 263.5 | 264.95 | 263 | 213 |
| 1726264800 | 263.2 | -0.5 | -0.19 | 263.5 | 263.5 | 263.2 | 2 |
| 1726178400 | 263.7 | -1.3 | -0.49 | 263.7 | 263.89999 | 263.7 | 6 |
| 1726092000 | 265 | 1.7 | 0.65 | 264.8 | 265 | 264.45 | 6 |
| 1726005600 | 263.3 | -0.25 | -0.09 | 264.05 | 264.5 | 263.1 | 88 |
| 1725919200 | 263.55 | 2.2 | 0.84 | 262.64999 | 263.55 | 261.2 | 5 |
| 1725660000 | 261.35 | 1.35 | 0.52 | 261.35 | 261.35 | 261.35 | 2 |
| 1725573600 | 260 | -1.4 | -0.54 | 260 | 260.05 | 260 | 4 |
| 1725487200 | 261.39999 | 3.7 | 1.44 | 261 | 261.39999 | 261 | 13 |
| 1725400800 | 257.7 | 2 | 0.78 | 257.8 | 257.85 | 257.7 | 20 |
| 1725314400 | 255.7 | 1.65 | 0.65 | 256.3 | 256.3 | 255.7 | 13 |
| 1725055200 | 254.05 | 0.9 | 0.36 | 254.4 | 254.55 | 254.05 | 11 |
| 1724968800 | 253.15 | 1.1 | 0.44 | 253.5 | 253.5 | 253.15 | 5 |
| 1724882400 | 252.05 | 1.65 | 0.66 | 252.05 | 252.05 | 252.05 | 2 |
| 1724796000 | 250.4 | 0.4 | 0.16 | 250 | 250.55 | 248.35 | 425 |
| 1724709600 | 250 | 2.35 | 0.95 | 250 | 250 | 250 | 38 |
| 1724450400 | 247.65 | 0.4 | 0.16 | 248.05 | 248.05 | 247.65 | 2 |
| 1724364000 | 247.25 | 0.55 | 0.22 | 246.25 | 247.6 | 246 | 517 |
| 1724277600 | 246.7 | 3.3 | 1.36 | 246.25 | 246.8 | 246 | 31 |
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
