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 | 52.16 | 7.42322033416 | 702.66 | 803 | 702.66 | 599 | 711.14228488 | DR |
| 4 | 56.39 | 8.07382271666 | 698.43 | 803 | 667.99 | 282 | 704.93132704 | DR |
| 12 | 88.66 | 13.3091149273 | 666.16 | 803 | 638.15 | 150 | 691.5676004 | DR |
| 26 | 154.65 | 25.7676991519 | 600.17 | 803 | 600.17 | 265 | 693.06979661 | DR |
| 52 | 232.79 | 44.5932226117 | 522.03 | 803 | 512.41 | 236 | 672.00330371 | DR |
| 156 | 240.32 | 46.7094266278 | 514.5 | 803 | 335.28 | 217 | 662.9005882 | DR |
| 260 | 491.9 | 187.091130382 | 262.92 | 803 | 210.15 | 177 | 568.64774665 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732570140 | 729.89 | 20.89 | 2.95 | 724.5 | 729.89 | 724.5 | 105 |
| 1732310940 | 709 | -29.72 | -4.02 | 791.5 | 803 | 709 | 2041 |
| 1732224600 | 738.72 | 36.06 | 5.13 | 738.72 | 738.72 | 738.72 | 125 |
| 1732051800 | 702.66 | 19.55 | 2.86 | 702.66 | 702.66 | 702.66 | 123 |
| 1731965400 | 683.11 | 0 | 0.00 | 683.11 | 683.11 | 683.11 | 0 |
| 1731619800 | 683.11 | -14.35 | -2.06 | 683.11 | 683.11 | 683.11 | 101 |
| 1731533340 | 697.46 | 0 | 0.00 | 697.46 | 697.46 | 697.46 | 0 |
| 1731446940 | 697.46 | -3.11 | -0.44 | 697.46 | 697.46 | 697.46 | 18 |
| 1731360540 | 700.57 | -12.53 | -1.76 | 700.57 | 700.57 | 700.57 | 652 |
| 1731101400 | 713.1 | 25.69 | 3.74 | 713.1 | 713.1 | 713.1 | 486 |
| 1731015000 | 687.41 | 0 | 0.00 | 687.41 | 687.41 | 687.41 | 0 |
| 1730928600 | 687.41 | 16.92 | 2.52 | 687.41 | 687.41 | 687.41 | 108 |
| 1730842200 | 670.49 | 2.06 | 0.31 | 670.49 | 670.49 | 670.49 | 59 |
| 1730755800 | 668.42999 | -10.96 | -1.61 | 668.42999 | 668.42999 | 668.42999 | 129 |
| 1730496600 | 679.39 | 11.4 | 1.71 | 679.39 | 679.39 | 679.39 | 155 |
| 1730410200 | 667.99 | -12.69 | -1.86 | 667.99 | 667.99 | 667.99 | 6 |
| 1730323800 | 680.68 | -17.75 | -2.54 | 680.68 | 680.68 | 680.68 | 1 |
| 1730237340 | 698.43 | 9.6 | 1.39 | 698.43 | 698.43 | 698.43 | 126 |
| 1730151000 | 688.83 | 6.68 | 0.98 | 688.83 | 688.83 | 688.83 | 11 |
| 1729891800 | 682.15 | 1.65 | 0.24 | 682.15 | 682.15 | 682.15 | 103 |
| 1729805400 | 680.5 | -5.62 | -0.82 | 680.5 | 680.5 | 680.5 | 5 |
| 1729719000 | 686.12 | 5.34 | 0.78 | 679.91 | 686.12 | 679.91 | 35 |
| 1729632600 | 680.78 | -31.51 | -4.42 | 680.78 | 680.78 | 680.78 | 34 |
| 1729546140 | 712.29 | -5.31 | -0.74 | 712.29 | 712.29 | 712.29 | 6 |
| 1729287000 | 717.6 | 2.62 | 0.37 | 717.6 | 717.6 | 717.6 | 73 |
| 1729200540 | 714.98 | 0.16 | 0.02 | 714.98 | 714.98 | 714.98 | 47 |
| 1729114140 | 714.82 | 6.94 | 0.98 | 714.82 | 714.82 | 714.82 | 219 |
| 1729027740 | 707.88 | -1.88 | -0.26 | 707.88 | 707.88 | 707.88 | 125 |
| 1728941340 | 709.76 | -3.31 | -0.46 | 709.76 | 709.76 | 709.76 | 46 |
| 1728682200 | 713.07 | 12.59 | 1.80 | 713.07 | 713.07 | 713.07 | 215 |
| 1728595740 | 700.48 | -6.76 | -0.96 | 700.48 | 700.48 | 700.48 | 77 |
| 1728509400 | 707.24 | 8.81 | 1.26 | 707.24 | 707.24 | 707.24 | 107 |
| 1728422940 | 698.43 | 21.39 | 3.16 | 692.25 | 698.43 | 692.25 | 65 |
| 1728336600 | 677.04 | 6.22 | 0.93 | 677.04 | 677.04 | 677.04 | 231 |
| 1728077400 | 670.82 | 3.51 | 0.53 | 670.82 | 670.82 | 670.82 | 158 |
| 1727991000 | 667.30999 | -2.39 | -0.36 | 667.30999 | 667.30999 | 667.30999 | 525 |
| 1727904540 | 669.7 | 4.33 | 0.65 | 669.9 | 669.9 | 669.7 | 15 |
| 1727818200 | 665.37 | 2.88 | 0.43 | 665.37 | 665.37 | 665.37 | 163 |
| 1727731800 | 662.49 | 0 | 0.00 | 662.49 | 662.49 | 662.49 | 0 |
| 1727472600 | 662.49 | -12.77 | -1.89 | 662.32 | 662.49 | 662.32 | 57 |
| 1727386140 | 675.26 | 8.92 | 1.34 | 675.26 | 675.26 | 675.26 | 165 |
| 1727299740 | 666.34 | -4.2 | -0.63 | 666.34 | 666.34 | 666.34 | 110 |
| 1727213400 | 670.54 | -8.34 | -1.23 | 670.54 | 670.54 | 670.54 | 166 |
| 1727127000 | 678.88 | 10.67 | 1.60 | 678.88 | 678.88 | 678.88 | 101 |
| 1726867800 | 668.21 | 13.15 | 2.01 | 668.21 | 668.21 | 668.21 | 159 |
| 1726781400 | 655.05999 | -1.59 | -0.24 | 655.05999 | 655.05999 | 655.05999 | 2 |
| 1726695000 | 656.65 | 2.1 | 0.32 | 656.65 | 656.65 | 656.65 | 77 |
| 1726608600 | 654.54999 | 3.79 | 0.58 | 654.54999 | 654.54999 | 654.54999 | 42 |
| 1726522200 | 650.76 | -1.4 | -0.21 | 647.4 | 650.76 | 647.4 | 86 |
| 1726263000 | 652.16 | -2.33 | -0.36 | 652.16 | 652.16 | 652.16 | 109 |
| 1726176540 | 654.49 | 5.14 | 0.79 | 654.49 | 654.49 | 654.49 | 15 |
| 1726090140 | 649.35 | 2.3 | 0.36 | 649.35 | 649.35 | 649.35 | 175 |
| 1726003740 | 647.04999 | 5.6 | 0.87 | 647.67999 | 647.67999 | 647.04999 | 117 |
| 1725917400 | 641.45 | 3.3 | 0.52 | 641.45 | 641.45 | 641.45 | 54 |
| 1725658200 | 638.15 | -12.6 | -1.94 | 638.15 | 638.15 | 638.15 | 44 |
| 1725571800 | 650.75 | -17.58 | -2.63 | 650.75 | 650.75 | 650.75 | 39 |
| 1725485400 | 668.33 | 2.17 | 0.33 | 668.33 | 668.33 | 668.33 | 11 |
| 1725399000 | 666.16 | -12 | -1.77 | 666.16 | 666.16 | 666.16 | 69 |
| 1725312600 | 678.16 | 0 | 0.00 | 678.16 | 678.16 | 678.16 | 0 |
| 1725053400 | 678.16 | 0 | 0.00 | 678.16 | 678.16 | 678.16 | 0 |
| 1724967000 | 678.16 | -51.84 | -7.10 | 678.16 | 678.16 | 678.16 | 797 |
| 1724880600 | 730 | 5.31 | 0.73 | 735.84 | 736.57 | 730 | 212 |
| 1724794140 | 724.69 | 0 | 0.00 | 724.69 | 724.69 | 724.69 | 0 |
| 1724707740 | 724.69 | -7.9 | -1.08 | 724.16 | 724.69 | 724.16 | 960 |
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
