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 | -8.66 | -1.22202466627 | 708.66 | 716.39 | 665.28 | 526 | 700.8742676 | DR |
| 4 | 10 | 1.44927536232 | 690 | 763.5 | 665.28 | 1377 | 719.96109067 | DR |
| 12 | 187.45 | 36.572041752 | 512.55 | 763.5 | 497.25 | 1003 | 650.59960031 | DR |
| 26 | 258 | 58.371040724 | 442 | 763.5 | 395 | 977 | 547.8894012 | DR |
| 52 | 469.81 | 204.096615839 | 230.19 | 763.5 | 228.18 | 1019 | 444.90951402 | DR |
| 156 | 364.72 | 108.780720592 | 335.28 | 763.5 | 88 | 1733 | 213.11254333 | DR |
| 260 | 541.04 | 340.36235531 | 158.96 | 763.5 | 88 | 1480 | 246.44349586 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 709.1 | 8.9 | 1.27 | 714.6 | 714.6 | 697.89 | 430 |
| 1734730200 | 700.2 | 3.68 | 0.53 | 672.51 | 704.82 | 665.28 | 396 |
| 1734643800 | 696.52 | -12.12 | -1.71 | 708.66 | 716.39 | 688.32 | 751 |
| 1734557400 | 708.64 | -17.84 | -2.46 | 726.6 | 730.44 | 705.05 | 464 |
| 1734470940 | 726.48 | -19.58 | -2.62 | 753 | 753 | 718.2 | 701 |
| 1734384540 | 746.06 | 31.28 | 4.38 | 718.2 | 746.06 | 718.2 | 646 |
| 1734125340 | 714.78 | -9.42 | -1.30 | 731.52 | 731.52 | 714.78 | 3563 |
| 1734039000 | 724.2 | 17.69 | 2.50 | 697.79 | 733.63 | 693.72 | 1094 |
| 1733952540 | 706.51 | 4.5 | 0.64 | 709.24 | 721.47 | 705.05 | 871 |
| 1733866140 | 702.01 | -27.99 | -3.83 | 737.3 | 737.3 | 702.01 | 6059 |
| 1733779740 | 730 | -22.55 | -3.00 | 752.55 | 756.7 | 730 | 896 |
| 1733520600 | 752.55 | 13.86 | 1.88 | 738.7 | 755.22 | 738.7 | 1198 |
| 1733434200 | 738.69 | -20.1 | -2.65 | 758.78 | 758.78 | 718.46 | 2265 |
| 1733347800 | 758.79 | 10.33 | 1.38 | 750.01 | 763.5 | 743.25 | 1178 |
| 1733261340 | 748.46 | 24.14 | 3.33 | 729.36 | 748.46 | 727.61 | 877 |
| 1733174940 | 724.32 | 6.73 | 0.94 | 722.07 | 730.08 | 719.94 | 539 |
| 1732915740 | 717.59 | 5.37 | 0.75 | 718.54 | 734.04 | 707.16 | 1264 |
| 1732829400 | 712.22 | 8.78 | 1.25 | 690 | 725 | 690 | 1591 |
| 1732743000 | 703.44 | -6.53 | -0.92 | 710 | 710 | 697.54 | 1380 |
| 1732656600 | 709.97 | -0.02 | -0.00 | 709.98 | 709.98 | 688.32 | 398 |
| 1732570140 | 709.99 | 20.48 | 2.97 | 696.42 | 709.99 | 680.34 | 634 |
| 1732310940 | 689.51 | 4.58 | 0.67 | 684.93 | 699.72 | 682.92 | 1217 |
| 1732224600 | 684.93 | 18.21 | 2.73 | 689.4 | 693 | 680 | 1248 |
| 1732051800 | 666.72 | 11.35 | 1.73 | 655.37 | 671.67 | 650 | 837 |
| 1731965340 | 655.37 | -37.55 | -5.42 | 670 | 670 | 651.41999 | 955 |
| 1731619800 | 692.92 | 12.52 | 1.84 | 687.21 | 706.52 | 672.52 | 854 |
| 1731533400 | 680.4 | 76.24 | 12.62 | 651.51 | 684.6 | 647.84 | 2226 |
| 1731446940 | 604.16 | 13.63 | 2.31 | 590.53 | 604.75 | 590.4 | 1472 |
| 1731360540 | 590.53 | 13.45 | 2.33 | 588.96 | 596.79 | 584.28 | 673 |
| 1731101400 | 577.08 | 7.23 | 1.27 | 577.98 | 584.41999 | 575.28 | 875 |
| 1731014940 | 569.85 | 14.9 | 2.68 | 554.96 | 572.9 | 554.96 | 5920 |
| 1730928600 | 554.95 | 4.95 | 0.90 | 559.44 | 569.16 | 544.07 | 711 |
| 1730842200 | 550 | 4 | 0.73 | 552.75 | 552.96 | 548.2 | 554 |
| 1730755800 | 546 | -20.16 | -3.56 | 564 | 564 | 545.76 | 332 |
| 1730496600 | 566.16 | 5.16 | 0.92 | 561.54999 | 566.95 | 561.54999 | 689 |
| 1730410200 | 561 | -5.59 | -0.99 | 568.86 | 568.86 | 550.94 | 855 |
| 1730323800 | 566.59 | 3.55 | 0.63 | 563.21 | 571.76 | 562.79999 | 315 |
| 1730237340 | 563.04 | 14.4 | 2.62 | 554.13 | 570.35 | 551.65 | 786 |
| 1730151000 | 548.64 | 3.26 | 0.60 | 547.9 | 552 | 542.88 | 381 |
| 1729891800 | 545.38 | 10.78 | 2.02 | 536.48 | 545.38 | 536.48 | 253 |
| 1729805400 | 534.6 | -8.8 | -1.62 | 545.4 | 545.4 | 534.6 | 236 |
| 1729719000 | 543.4 | -9.02 | -1.63 | 552 | 557.15 | 541.75 | 679 |
| 1729632600 | 552.41999 | 8.97 | 1.65 | 543.95 | 554 | 543.95 | 566 |
| 1729546140 | 543.45 | 7.33 | 1.37 | 555.64 | 555.64 | 538.55999 | 429 |
| 1729287000 | 536.12 | 13.54 | 2.59 | 524 | 542.82 | 522.66999 | 722 |
| 1729200540 | 522.58 | -5.42 | -1.03 | 527.61 | 531.75 | 522.58 | 381 |
| 1729114140 | 528 | 0 | 0.00 | 528 | 535.29999 | 522.66999 | 442 |
| 1729027740 | 528 | 5.4 | 1.03 | 518.19 | 528 | 513.76 | 973 |
| 1728941340 | 522.6 | -4.9 | -0.93 | 516.95 | 530.41 | 516.95 | 387 |
| 1728682200 | 527.5 | -1.1 | -0.21 | 532.72 | 533.75 | 525.09 | 399 |
| 1728595740 | 528.6 | 5.87 | 1.12 | 527.95 | 533.91999 | 522.11 | 221 |
| 1728509400 | 522.73 | 11.24 | 2.20 | 512.79 | 526.83 | 512.79 | 777 |
| 1728422940 | 511.49 | 14.24 | 2.86 | 503.15 | 514.98 | 503.15 | 537 |
| 1728336600 | 497.25 | -12.51 | -2.45 | 502 | 505.92 | 497.25 | 432 |
| 1728077400 | 509.76 | -2.79 | -0.54 | 518.16 | 518.16 | 504.66 | 525 |
| 1727991000 | 512.54999 | 3.24 | 0.64 | 512.54999 | 515.1 | 508.98 | 89 |
| 1727904540 | 509.31 | -10.89 | -2.09 | 514.59 | 514.59 | 504.4 | 851 |
| 1727818200 | 520.2 | 15.7 | 3.11 | 509.55 | 520.2 | 503.93 | 957 |
| 1727731800 | 504.5 | -0.58 | -0.11 | 494.99 | 507.82 | 494.99 | 234 |
| 1727472600 | 505.08 | -12.92 | -2.49 | 507.53 | 510 | 500 | 295 |
| 1727386140 | 518 | -6.68 | -1.27 | 529.92999 | 529.92999 | 510.2 | 482 |
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
