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 | 14.54 | 4.17096959266 | 348.6 | 363.24 | 348.5 | 214 | 356.49907956 | DR |
| 4 | -8.47 | -2.27927127903 | 371.61 | 386.5 | 348.5 | 528 | 372.59115312 | DR |
| 12 | 9.14 | 2.58192090395 | 354 | 390.36 | 331.5 | 543 | 362.09057549 | DR |
| 26 | -11.17 | -2.9841575165 | 374.31 | 390.36 | 330.66 | 2588 | 362.34417931 | DR |
| 52 | 24.64 | 7.27917282127 | 338.5 | 390.36 | 304.03 | 2281 | 354.41285547 | DR |
| 156 | 23.14 | 6.80588235294 | 340 | 432 | 268.1 | 2233 | 357.66459306 | DR |
| 260 | 123.54 | 51.5609348915 | 239.6 | 539.5 | 193 | 1724 | 357.96111395 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 361.44 | 4.79 | 1.34 | 360.21 | 361.44 | 357.09 | 97 |
| 1731965340 | 356.65 | 7.69 | 2.20 | 354.2 | 357.7 | 354.16 | 471 |
| 1731619800 | 348.96 | -3.49 | -0.99 | 348.6 | 349.96 | 348.5 | 73 |
| 1731533400 | 352.45 | 0.95 | 0.27 | 350 | 353.5 | 349 | 595 |
| 1731446940 | 351.5 | -9.94 | -2.75 | 357.12 | 357.12 | 349.9 | 95 |
| 1731360540 | 361.44 | -8.12 | -2.20 | 365 | 365.93 | 360.68 | 176 |
| 1731101400 | 369.56 | -14.44 | -3.76 | 372.4 | 373.24 | 369.56 | 234 |
| 1731014940 | 384 | 11.98 | 3.22 | 381.47 | 386.5 | 363.35 | 186 |
| 1730928600 | 372.02 | -3.43 | -0.91 | 370.88 | 373.83 | 370.88 | 26 |
| 1730842200 | 375.45 | -2.03 | -0.54 | 378.65 | 380.75 | 375.45 | 51 |
| 1730755800 | 377.48 | -4.28 | -1.12 | 381.14 | 381.14 | 375.8 | 4638 |
| 1730496600 | 381.76 | 4.9 | 1.30 | 380.8 | 383 | 379.7 | 75 |
| 1730410200 | 376.86 | -3.13 | -0.82 | 373.73 | 376.86 | 373 | 542 |
| 1730323800 | 379.99 | -3.81 | -0.99 | 380.38 | 380.38 | 379.99 | 12 |
| 1730237340 | 383.8 | 6.42 | 1.70 | 380.8 | 384.56 | 380.8 | 85 |
| 1730151000 | 377.38 | 5.63 | 1.51 | 374.4 | 378.14 | 374.4 | 1057 |
| 1729891800 | 371.75 | 6.19 | 1.69 | 373.52 | 374.41 | 371.75 | 90 |
| 1729805400 | 365.56 | -2.37 | -0.64 | 371.61 | 371.61 | 365.56 | 993 |
| 1729719000 | 367.93 | -5.77 | -1.54 | 367.41 | 368.15 | 366 | 76 |
| 1729632600 | 373.7 | 3.33 | 0.90 | 368.02 | 373.7 | 368.02 | 57 |
| 1729546140 | 370.37 | -2.08 | -0.56 | 359.1 | 374.44 | 359.1 | 241 |
| 1729287000 | 372.45 | 3.19 | 0.86 | 370.74 | 372.96 | 369.74 | 160 |
| 1729200540 | 369.26 | -1.97 | -0.53 | 368.15 | 369.26 | 365.67 | 88 |
| 1729114140 | 371.23 | -3.97 | -1.06 | 376.2 | 376.2 | 371.23 | 994 |
| 1729027740 | 375.2 | -2.8 | -0.74 | 375.41 | 375.41 | 375.06 | 62 |
| 1728941340 | 378 | 0 | 0.00 | 374.3 | 378 | 374.3 | 76 |
| 1728682200 | 378 | 6.29 | 1.69 | 373.34 | 378.99 | 373.34 | 32 |
| 1728595740 | 371.71 | 1.54 | 0.42 | 370 | 371.71 | 370 | 320 |
| 1728509400 | 370.17 | 3.87 | 1.06 | 374.24 | 374.24 | 365.08 | 720 |
| 1728422940 | 366.3 | -14.77 | -3.88 | 365.9 | 368.6 | 364.8 | 1215 |
| 1728336600 | 381.07 | 1.57 | 0.41 | 377.29 | 382.22 | 377.29 | 401 |
| 1728077400 | 379.5 | -2.27 | -0.59 | 381.8 | 381.8 | 379.4 | 207 |
| 1727991000 | 381.77 | -4.86 | -1.26 | 380.25 | 383.77 | 380.25 | 49 |
| 1727904540 | 386.63 | 0.14 | 0.04 | 390.36 | 390.36 | 385.32 | 504 |
| 1727818200 | 386.49 | 0.39 | 0.10 | 383.76 | 387.71 | 383.37 | 171 |
| 1727731800 | 386.1 | -1.5 | -0.39 | 387.6 | 387.78 | 385.71 | 651 |
| 1727472600 | 387.6 | -0.1 | -0.03 | 387.69 | 388 | 386.84 | 196 |
| 1727386140 | 387.7 | 16.59 | 4.47 | 381.02 | 387.7 | 381.02 | 1136 |
| 1727299740 | 371.11 | 3.29 | 0.89 | 370.03 | 372.29 | 369.78 | 141 |
| 1727213400 | 367.82 | 8.62 | 2.40 | 359 | 370 | 359 | 729 |
| 1727127000 | 359.2 | 12.19 | 3.51 | 353.14 | 359.2 | 353.14 | 375 |
| 1726867800 | 347.01 | -5.97 | -1.69 | 350.35 | 351.05 | 347.01 | 174 |
| 1726781400 | 352.98 | 8.1 | 2.35 | 355.01 | 355.01 | 351.76 | 1264 |
| 1726695000 | 344.88 | 0.9 | 0.26 | 345.45 | 345.69 | 343.8 | 630 |
| 1726608600 | 343.98 | -4.89 | -1.40 | 348.25 | 348.25 | 342.5 | 248 |
| 1726522200 | 348.87 | 0.97 | 0.28 | 347.9 | 349.28 | 345.45 | 27 |
| 1726263000 | 347.9 | 0.82 | 0.24 | 348.61 | 349.61 | 347.17 | 1033 |
| 1726176540 | 347.08 | 2.02 | 0.59 | 345.99 | 351.62 | 345.99 | 523 |
| 1726090140 | 345.06 | 6.42 | 1.90 | 340.11 | 345.1 | 340.11 | 526 |
| 1726003740 | 338.64 | 4.05 | 1.21 | 336.94 | 338.64 | 333 | 1650 |
| 1725917400 | 334.58999 | 0 | 0.00 | 336.51 | 338.97 | 334.58999 | 134 |
| 1725658200 | 334.58999 | -1.12 | -0.33 | 337.48 | 337.48 | 331.5 | 427 |
| 1725571800 | 335.71 | -2.61 | -0.77 | 339.33 | 341 | 335.71 | 966 |
| 1725485400 | 338.32 | -2.23 | -0.65 | 342.64 | 342.64 | 335 | 564 |
| 1725399000 | 340.55 | -16.45 | -4.61 | 349.85 | 349.85 | 339 | 1564 |
| 1725312600 | 357 | 4.64 | 1.32 | 357.4 | 379.88 | 352.01 | 125 |
| 1725053400 | 352.36 | -3.61 | -1.01 | 355.97 | 357.84 | 350.88 | 846 |
| 1724967000 | 355.97 | 6.32 | 1.81 | 354 | 357.3 | 354 | 2723 |
| 1724880600 | 349.65 | -1.89 | -0.54 | 348.26 | 349.65 | 346.71 | 51 |
| 1724794140 | 351.54 | 3.53 | 1.01 | 351.05 | 351.95 | 350.3 | 219 |
| 1724707740 | 348.01 | 3.98 | 1.16 | 344.03 | 352.84 | 344.03 | 346 |
| 1724448600 | 344.03 | -7.83 | -2.23 | 351.88 | 351.88 | 344.03 | 168 |
| 1724362140 | 351.86 | 4.81 | 1.39 | 347 | 351.86 | 346.5 | 2933 |
| 1724275740 | 347.05 | 7.25 | 2.13 | 347.01 | 348.5 | 337.03 | 2248 |
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
