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 | 28.78 | 7.46911657843 | 385.32 | 415.33 | 385.32 | 31 | 401.38470588 | DR |
| 4 | 25.27 | 6.49898413188 | 388.83 | 415.33 | 383.76 | 58 | 390.82527778 | DR |
| 12 | 59.25 | 16.6971959983 | 354.85 | 415.33 | 340.25 | 56 | 376.54520948 | DR |
| 26 | 132.22 | 46.9064850291 | 281.88 | 415.33 | 277.76 | 211 | 302.8982187 | DR |
| 52 | 198.72 | 92.2648342464 | 215.38 | 415.33 | 201.99 | 165 | 281.36155348 | DR |
| 156 | 105.1 | 34.0129449838 | 309 | 415.33 | 194.4 | 295 | 251.15634017 | DR |
| 260 | 210.22 | 103.109672356 | 203.88 | 415.33 | 143.65 | 315 | 244.42196879 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1728509400 | 412.46 | 8.06 | 1.99 | 412.05 | 412.46 | 410.03 | 18 |
| 1728422940 | 404.4 | 8.94 | 2.26 | 400 | 404.4 | 400 | 95 |
| 1728336600 | 395.46 | 7.02 | 1.81 | 394 | 395.46 | 394 | 5 |
| 1728077400 | 388.44 | 3.12 | 0.81 | 391.01 | 392.58 | 388.44 | 34 |
| 1727991000 | 385.32 | -1.17 | -0.30 | 385.32 | 385.32 | 385.32 | 1 |
| 1727904540 | 386.49 | -3.9 | -1.00 | 386.49 | 386.49 | 386.49 | 1 |
| 1727818200 | 390.39 | 3.12 | 0.81 | 388 | 390.39 | 388 | 156 |
| 1727731800 | 387.27 | -4.29 | -1.10 | 390 | 390 | 387.27 | 32 |
| 1727472600 | 391.56 | 1.96 | 0.50 | 390.39 | 392.3 | 390.39 | 221 |
| 1727386140 | 389.6 | -6.25 | -1.58 | 389.6 | 389.6 | 389.6 | 3 |
| 1727299740 | 395.85 | 2.65 | 0.67 | 392.73 | 396.24 | 392.73 | 55 |
| 1727213400 | 393.2 | -8 | -1.99 | 391.6 | 393.2 | 391.2 | 30 |
| 1727127000 | 401.2 | 6.52 | 1.65 | 401.2 | 401.2 | 401.2 | 50 |
| 1726867800 | 394.68 | 6.24 | 1.61 | 390.39 | 394.68 | 390.39 | 6 |
| 1726781400 | 388.44 | -2.34 | -0.60 | 385.71 | 388.44 | 385.71 | 25 |
| 1726695000 | 390.78 | 2.34 | 0.60 | 387.27 | 390.78 | 387.27 | 33 |
| 1726608600 | 388.44 | 0.84 | 0.22 | 388.44 | 388.44 | 388.44 | 1 |
| 1726522200 | 387.6 | 3.84 | 1.00 | 384.18 | 388.74 | 384.18 | 49 |
| 1726263000 | 383.76 | -3.12 | -0.81 | 383.76 | 383.76 | 383.76 | 297 |
| 1726176540 | 386.88 | 2.32 | 0.60 | 388.83 | 388.83 | 386.88 | 40 |
| 1726090140 | 384.56 | 5.68 | 1.50 | 384.56 | 384.56 | 384.56 | 52 |
| 1726003740 | 378.88 | 0 | 0.00 | 378.88 | 378.88 | 378.88 | 74 |
| 1725917400 | 378.88 | 5.34 | 1.43 | 377.4 | 378.88 | 377.4 | 18 |
| 1725658200 | 373.54 | -5.32 | -1.40 | 372.4 | 373.54 | 372.02 | 229 |
| 1725571800 | 378.86 | -7.6 | -1.97 | 385.32 | 385.32 | 378.86 | 130 |
| 1725485400 | 386.46 | 3.42 | 0.89 | 386.46 | 386.46 | 386.46 | 3 |
| 1725399000 | 383.04 | 2.26 | 0.59 | 380.76 | 385.7 | 380.76 | 285 |
| 1725312600 | 380.78 | 0.42 | 0.11 | 380.78 | 380.78 | 380.78 | 10 |
| 1725053400 | 380.36 | 0 | 0.00 | 380.36 | 380.36 | 380.36 | 0 |
| 1724967000 | 380.36 | 9.62 | 2.59 | 380.36 | 380.36 | 380.36 | 4 |
| 1724880600 | 370.74 | 4.25 | 1.16 | 370.74 | 370.74 | 370.74 | 3 |
| 1724794140 | 366.49 | 0 | 0.00 | 366.49 | 366.49 | 366.49 | 0 |
| 1724707740 | 366.49 | 0 | 0.00 | 366.49 | 366.49 | 366.49 | 9 |
| 1724448600 | 366.49 | 0.01 | 0.00 | 366.49 | 366.49 | 366.49 | 48 |
| 1724362140 | 366.48 | 8.64 | 2.41 | 362 | 366.48 | 362 | 76 |
| 1724275740 | 357.84 | 0.72 | 0.20 | 357.84 | 357.84 | 357.84 | 10 |
| 1724189340 | 357.12 | 4.32 | 1.22 | 357.12 | 357.12 | 357.12 | 2 |
| 1724102940 | 352.8 | -3.85 | -1.08 | 356.4 | 356.4 | 352.8 | 100 |
| 1723843740 | 356.65 | 0 | 0.00 | 356.65 | 356.65 | 356.65 | 0 |
| 1723757340 | 356.65 | 7 | 2.00 | 356.65 | 356.65 | 356.65 | 71 |
| 1723671000 | 349.65 | 2.45 | 0.71 | 340.25 | 349.65 | 340.25 | 4 |
| 1723584600 | 347.2 | -3.5 | -1.00 | 345 | 356.65 | 345 | 3 |
| 1723498200 | 350.7 | 0 | 0.00 | 350.7 | 350.7 | 350.7 | 0 |
| 1723239000 | 350.7 | -0.35 | -0.10 | 350.7 | 350.7 | 350.7 | 95 |
| 1723152600 | 351.05 | -0.7 | -0.20 | 351.05 | 351.05 | 351.05 | 1 |
| 1723066200 | 351.75 | -5.73 | -1.60 | 354.9 | 354.9 | 351.75 | 82 |
| 1722979800 | 357.48 | 0 | 0.00 | 357.48 | 357.48 | 357.48 | 0 |
| 1722893400 | 357.48 | -1.42 | -0.40 | 354.24 | 357.48 | 353.88 | 33 |
| 1722634200 | 358.9 | -8.52 | -2.32 | 362.23 | 362.23 | 358.9 | 68 |
| 1722547800 | 367.42 | 0 | 0.00 | 367.42 | 367.42 | 367.42 | 0 |
| 1722461400 | 367.42 | 3.22 | 0.88 | 367.42 | 367.42 | 367.42 | 20 |
| 1722375000 | 364.2 | 0 | 0.00 | 364.2 | 364.2 | 364.2 | 0 |
| 1722288600 | 364.2 | -6.91 | -1.86 | 372.22 | 372.22 | 364.2 | 17 |
| 1722029400 | 371.11 | 5.71 | 1.56 | 360.38 | 371.11 | 360.38 | 34 |
| 1721943000 | 365.4 | 5.4 | 1.50 | 366.12 | 366.48 | 365.4 | 17 |
| 1721856600 | 360 | 3.35 | 0.94 | 360 | 360 | 360 | 6 |
| 1721770140 | 356.65 | 5.6 | 1.60 | 352 | 358.82 | 350.35 | 77 |
| 1721683800 | 351.05 | -1.48 | -0.42 | 350.82 | 351.05 | 346.4 | 20 |
| 1721424600 | 352.53 | 0 | 0.00 | 352.53 | 352.53 | 352.53 | 0 |
| 1721338200 | 352.53 | -5.18 | -1.45 | 354.85 | 354.85 | 349.32 | 159 |
| 1721251800 | 357.71 | 3.11 | 0.88 | 356.07 | 357.71 | 356.07 | 23 |
| 1721165340 | 354.6 | -1 | -0.28 | 357.12 | 357.12 | 354.6 | 13 |
| 1721079000 | 355.6 | 5.47 | 1.56 | 354.9 | 355.6 | 354.55 | 14 |
| 1720819800 | 350.13 | 17.82 | 5.36 | 340 | 351.12 | 340 | 76 |
| 1720733400 | 332.31 | 7.31 | 2.25 | 333.3 | 334 | 332.31 | 41 |
| 1720647000 | 325 | -0.73 | -0.22 | 325 | 325 | 325 | 20 |
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
