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 | 9 | 1.5 | 600 | 611.64 | 593.3 | 202 | 597.69272727 | DR |
| 4 | 17.06 | 2.8820488563 | 591.94 | 611.64 | 575.23 | 152 | 594.62457798 | DR |
| 12 | 100.98 | 19.8771701901 | 508.02 | 611.64 | 498.56 | 81 | 581.81231648 | DR |
| 26 | 186.48 | 44.1351888668 | 422.52 | 611.64 | 415.38 | 110 | 493.61824082 | DR |
| 52 | 286.12 | 88.6149653122 | 322.88 | 611.64 | 322.74 | 64 | 484.08692582 | DR |
| 156 | 382.88 | 169.326021581 | 226.12 | 611.64 | 180.66 | 170 | 258.81993205 | DR |
| 260 | 425.51 | 231.898196087 | 183.49 | 611.64 | 134.46 | 292 | 229.86080444 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 609 | -0.54 | -0.09 | 607.54999 | 611.54 | 607.54999 | 28 |
| 1738877340 | 609.54 | -1.02 | -0.17 | 610.13 | 610.13 | 609.54 | 2 |
| 1738790940 | 610.55999 | 13.85 | 2.32 | 611.64 | 611.64 | 607.19 | 59 |
| 1738704600 | 596.71 | -7.01 | -1.16 | 604.2 | 604.2 | 593.29999 | 928 |
| 1738618200 | 603.72 | 1.36 | 0.23 | 602.36 | 603.72 | 598.79999 | 16 |
| 1738358940 | 602.36 | -6.29 | -1.03 | 600 | 602.36 | 598.80999 | 7 |
| 1738272540 | 608.65 | 4.57 | 0.76 | 607.65 | 608.65 | 607.65 | 7 |
| 1738186200 | 604.08 | 6.52 | 1.09 | 603.88 | 604.08 | 603 | 123 |
| 1738099740 | 597.55999 | -4.06 | -0.67 | 597.55999 | 597.55999 | 597.55999 | 1 |
| 1738013340 | 601.62 | -0.88 | -0.15 | 602.5 | 602.5 | 600 | 27 |
| 1737754200 | 602.5 | 6.6 | 1.11 | 597.05999 | 602.5 | 597.05999 | 903 |
| 1737667740 | 595.9 | -14.26 | -2.34 | 596 | 596 | 594.36 | 6 |
| 1737581400 | 610.16 | 0 | 0.00 | 610.16 | 610.16 | 610.16 | 0 |
| 1737495000 | 610.16 | 7.89 | 1.31 | 603.72 | 610.16 | 603.5 | 30 |
| 1737408600 | 602.27 | 2.24 | 0.37 | 600.03 | 602.27 | 600.03 | 4 |
| 1737149400 | 600.03 | 7.75 | 1.31 | 599.4 | 600.03 | 599.4 | 7 |
| 1737062940 | 592.28 | 6.58 | 1.12 | 589.88 | 592.28 | 589.28 | 13 |
| 1736976540 | 585.7 | 6.1 | 1.05 | 579.6 | 585.7 | 579.6 | 4 |
| 1736890140 | 579.6 | 1.4 | 0.24 | 575.74 | 579.6 | 575.74 | 22 |
| 1736803740 | 578.2 | -1.8 | -0.31 | 575.23 | 578.2 | 575.23 | 714 |
| 1736544540 | 580 | -11.94 | -2.02 | 591.94 | 591.94 | 580 | 6 |
| 1736458140 | 591.94 | 0 | 0.00 | 591.94 | 591.94 | 591.94 | 0 |
| 1736371740 | 591.94 | 29.94 | 5.33 | 595.29999 | 595.29999 | 590.2 | 105 |
| 1736285400 | 562 | 6.76 | 1.22 | 553.25 | 562 | 523.04 | 408 |
| 1736198940 | 555.24 | -4.49 | -0.80 | 558.77 | 558.77 | 555.24 | 8 |
| 1735939740 | 559.73 | 10.3 | 1.87 | 559.73 | 559.73 | 559.73 | 1 |
| 1735853400 | 549.42999 | -7.21 | -1.30 | 558.52 | 558.52 | 549.42999 | 12 |
| 1735594200 | 556.64 | -6.52 | -1.16 | 558.52 | 558.52 | 554.74 | 15 |
| 1735334940 | 563.16 | 0.3 | 0.05 | 563.16 | 563.16 | 563.16 | 5 |
| 1735248540 | 562.86 | 8.28 | 1.49 | 559.82 | 562.86 | 559.82 | 19 |
| 1734989340 | 554.58 | 11.78 | 2.17 | 542.79999 | 554.58 | 542.79999 | 12 |
| 1734730200 | 542.79999 | -2.25 | -0.41 | 534.04999 | 542.79999 | 534.04999 | 15 |
| 1734643800 | 545.04999 | -15.95 | -2.84 | 560.99 | 560.99 | 545.04999 | 12 |
| 1734557400 | 561 | 10.52 | 1.91 | 555.5 | 561 | 555.5 | 70 |
| 1734470940 | 550.48 | -2.48 | -0.45 | 553 | 553 | 550.48 | 17 |
| 1734384540 | 552.96 | 6.48 | 1.19 | 552.96 | 552.96 | 552.96 | 3 |
| 1734125340 | 546.48 | 2.16 | 0.40 | 546.48 | 546.48 | 546.48 | 2 |
| 1734039000 | 544.32 | 0.54 | 0.10 | 532.98 | 544.32 | 532.98 | 7 |
| 1733952540 | 543.78 | 0 | 0.00 | 543.78 | 543.78 | 543.78 | 2 |
| 1733866140 | 543.78 | 3.13 | 0.58 | 543.78 | 543.78 | 543.78 | 1 |
| 1733779740 | 540.65 | -5.6 | -1.03 | 546.25 | 546.25 | 540.65 | 2 |
| 1733520600 | 546.25 | 1.2 | 0.22 | 550 | 550 | 546.25 | 7 |
| 1733434200 | 545.04999 | -3 | -0.55 | 548.04999 | 548.04999 | 537.09 | 43 |
| 1733347800 | 548.04999 | -0.85 | -0.15 | 548.04999 | 548.04999 | 548.04999 | 100 |
| 1733261340 | 548.9 | 1.47 | 0.27 | 548.9 | 548.9 | 548.9 | 2 |
| 1733174940 | 547.42999 | 7.84 | 1.45 | 556.2 | 556.74 | 545.98 | 87 |
| 1732915740 | 539.59 | 4.97 | 0.93 | 545.6 | 551.08 | 539.59 | 51 |
| 1732829400 | 534.62 | 0 | 0.00 | 534.62 | 534.62 | 534.62 | 0 |
| 1732743000 | 534.62 | 13.24 | 2.54 | 534.62 | 534.62 | 534.62 | 8 |
| 1732656600 | 521.38 | 1.9 | 0.37 | 515.84 | 521.38 | 515.84 | 5 |
| 1732570140 | 519.48 | -2.57 | -0.49 | 522.04999 | 522.04999 | 498.56 | 176 |
| 1732310940 | 522.04999 | -10.75 | -2.02 | 532.79999 | 532.79999 | 522.04999 | 16 |
| 1732224600 | 532.79999 | 13.32 | 2.56 | 532.79999 | 532.79999 | 532.79999 | 3 |
| 1732051800 | 519.48 | -2.52 | -0.48 | 524.16 | 524.16 | 519.48 | 11 |
| 1731965340 | 522 | 9.34 | 1.82 | 508.02 | 522 | 508.02 | 10 |
| 1731619800 | 512.66 | -1.93 | -0.38 | 512.66 | 512.66 | 512.66 | 2 |
| 1731533400 | 514.59 | 2.04 | 0.40 | 518.66999 | 518.66999 | 514.59 | 430 |
| 1731446940 | 512.54999 | 0 | 0.00 | 512.54999 | 512.54999 | 512.54999 | 1 |
| 1731360540 | 512.54999 | 3.37 | 0.66 | 513.57 | 513.57 | 512.54999 | 20 |
| 1731101400 | 509.18 | 15.75 | 3.19 | 509.6 | 509.6 | 509.18 | 5 |
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
