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 | -37.49 | -10.6357627167 | 352.49 | 370 | 312.46 | 130 | 329.77095679 | FU |
| 4 | -35 | -10 | 350 | 389.99 | 312.46 | 135 | 354.22929494 | FU |
| 12 | -12.21 | -3.7315485468 | 327.21 | 427.95 | 300.04 | 172 | 348.32835048 | FU |
| 26 | -306.99 | -49.3560989727 | 621.99 | 646.36 | 300.04 | 307 | 425.20585496 | FU |
| 52 | -985 | -75.7692307692 | 1300 | 1367 | 300.04 | 328 | 613.34819531 | FU |
| 156 | -985 | -75.7692307692 | 1300 | 1367 | 300.04 | 328 | 613.34819531 | FU |
| 260 | -985 | -75.7692307692 | 1300 | 1367 | 300.04 | 328 | 613.34819531 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 315 | -0.01 | -0.00 | 312.45999 | 329 | 312.45999 | 112 |
| 1739482140 | 315.01 | -10.02 | -3.08 | 325 | 333.98 | 313 | 180 |
| 1739395740 | 325.02999 | -13.97 | -4.12 | 339 | 343.01 | 320 | 163 |
| 1739309400 | 339 | 3.98 | 1.19 | 338.39 | 370 | 335.02 | 112 |
| 1739222940 | 335.02 | -13.97 | -4.00 | 344.99 | 350 | 333.02 | 94 |
| 1738963800 | 348.99 | -0.01 | -0.00 | 352.49 | 363.5 | 330.01 | 99 |
| 1738877340 | 349 | 2.95 | 0.85 | 349.53 | 358.95 | 345.13 | 84 |
| 1738790940 | 346.05 | -8.95 | -2.52 | 351.01 | 369.97 | 346.05 | 476 |
| 1738704600 | 355 | -1 | -0.28 | 359.57 | 364.99 | 355 | 184 |
| 1738618200 | 356 | -5.4 | -1.49 | 361.41 | 361.82 | 345.05 | 125 |
| 1738358940 | 361.4 | 1.4 | 0.39 | 360.21 | 361.4 | 360.02 | 20 |
| 1738272540 | 360 | 3.98 | 1.12 | 356.36 | 365.95 | 356.35 | 9 |
| 1738186200 | 356.02 | -3.97 | -1.10 | 369.75 | 374.4 | 353.01 | 240 |
| 1738099740 | 359.99 | -3.02 | -0.83 | 363.01 | 376.87 | 357.02 | 109 |
| 1738013340 | 363.01 | -9.98 | -2.68 | 372.98 | 379 | 357.5 | 108 |
| 1737754200 | 372.99 | -6.01 | -1.59 | 365.52 | 379 | 363.09 | 21 |
| 1737667740 | 379 | 13.9 | 3.81 | 365.36 | 379.25 | 361.2 | 225 |
| 1737581400 | 365.1 | -16.33 | -4.28 | 379.47 | 381.43 | 361.13 | 63 |
| 1737495000 | 381.43 | -6.51 | -1.68 | 378 | 387.94 | 357.51 | 196 |
| 1737408600 | 387.94 | 10.48 | 2.78 | 377.38 | 389.99 | 356.06 | 92 |
| 1737149400 | 377.46 | 22.46 | 6.33 | 350 | 377.47 | 350 | 109 |
| 1737062940 | 355 | -5 | -1.39 | 361.02 | 373.99 | 354.01 | 68 |
| 1736976540 | 360 | -1 | -0.28 | 369.88 | 379.23 | 360 | 45 |
| 1736890140 | 361 | -6.91 | -1.88 | 371.6 | 379.89 | 358.04 | 73 |
| 1736803740 | 367.91 | -12.08 | -3.18 | 372.39 | 379.99 | 367.91 | 136 |
| 1736544540 | 379.99 | 12.99 | 3.54 | 367 | 392 | 361.01 | 49 |
| 1736458140 | 367 | -32.9 | -8.23 | 391.9 | 400.03 | 366.06 | 108 |
| 1736371740 | 399.9 | 33.89 | 9.26 | 366.01 | 427.95 | 366.01 | 103 |
| 1736285400 | 366.01 | -13.99 | -3.68 | 365.08 | 378.98 | 365.08 | 34 |
| 1736198940 | 380 | 14.99 | 4.11 | 360.01 | 380 | 360 | 225 |
| 1735939740 | 365.01 | -4.99 | -1.35 | 369.99 | 374.99 | 364.24 | 75 |
| 1735853400 | 370 | 0.2 | 0.05 | 369.8 | 370 | 355.05 | 95 |
| 1735594200 | 369.8 | 7.79 | 2.15 | 365.64 | 369.98 | 364.01 | 43 |
| 1735334940 | 362.01 | -7.89 | -2.13 | 369.89 | 369.89 | 361.51 | 92 |
| 1735248540 | 369.9 | 9.9 | 2.75 | 360 | 380 | 350 | 70 |
| 1734989340 | 360 | 9.99 | 2.85 | 350.02 | 369.89 | 350 | 149 |
| 1734730200 | 350.01 | 10.01 | 2.94 | 340 | 360 | 326.5 | 30 |
| 1734643800 | 340 | 12.41 | 3.79 | 330.88 | 358.79 | 326.02999 | 22 |
| 1734557400 | 327.58999 | -22.41 | -6.40 | 350 | 357.04 | 327.5 | 88 |
| 1734470940 | 350 | 0 | 0.00 | 350.01 | 359.25 | 330 | 222 |
| 1734384540 | 350 | 0 | 0.00 | 350 | 359.79 | 350 | 119 |
| 1734125340 | 350 | 0 | 0.00 | 342.99 | 354.99 | 342.99 | 67 |
| 1734039000 | 350 | 1 | 0.29 | 352 | 352 | 346.17 | 80 |
| 1733952540 | 349 | -5 | -1.41 | 346.92 | 359.84 | 346.92 | 125 |
| 1733866140 | 354 | 18.32 | 5.46 | 340 | 355.99 | 338.01 | 151 |
| 1733779740 | 335.68 | -18.37 | -5.19 | 332.13 | 352.94 | 320.33 | 391 |
| 1733520600 | 354.05 | 2.05 | 0.58 | 349.05 | 355.52 | 338 | 313 |
| 1733434200 | 352 | 2 | 0.57 | 344 | 356 | 338.01 | 491 |
| 1733347800 | 350 | 6 | 1.74 | 330.01 | 355 | 330.01 | 218 |
| 1733261340 | 344 | 14 | 4.24 | 329.89999 | 358 | 329.89999 | 977 |
| 1733174940 | 330 | -10.98 | -3.22 | 328 | 340 | 310 | 257 |
| 1732915740 | 340.98 | 15.95 | 4.91 | 339.5 | 343.68 | 322.01 | 181 |
| 1732829400 | 325.02999 | -23.96 | -6.87 | 348.77 | 348.78 | 315 | 191 |
| 1732743000 | 348.99 | 30.99 | 9.75 | 311.63 | 350 | 300.04 | 434 |
| 1732656600 | 318 | -12 | -3.64 | 335 | 340 | 308.01 | 759 |
| 1732570140 | 330 | -3 | -0.90 | 332 | 333 | 310.02999 | 218 |
| 1732310940 | 333 | 5.84 | 1.79 | 327.20999 | 334.77999 | 310 | 213 |
| 1732224600 | 327.16 | -19.61 | -5.66 | 340 | 344.97 | 323.05 | 288 |
| 1732051800 | 346.77 | 3.77 | 1.10 | 343 | 358.77 | 330 | 289 |
| 1731965340 | 343 | -7.26 | -2.07 | 350.28 | 364.97 | 340.01 | 173 |
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
