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 | 3.98 | 1.21341463415 | 328 | 331.98 | 325.12 | 3 | 327.52 | DR |
| 4 | -3.84 | -1.14346971592 | 335.82 | 346.12 | 325.12 | 46 | 337.53769737 | DR |
| 12 | 55.99 | 20.2869669191 | 275.99 | 346.6 | 275.99 | 22 | 331.20060554 | DR |
| 26 | 102 | 44.351682755 | 229.98 | 346.6 | 229.97 | 14 | 310.09189295 | DR |
| 52 | 162.82 | 96.2520690471 | 169.16 | 346.6 | 167.62 | 13 | 269.07218776 | DR |
| 156 | 179.68 | 117.97767564 | 152.3 | 346.6 | 135.01 | 33 | 187.30230793 | DR |
| 260 | 247.89 | 294.791295041 | 84.09 | 346.6 | 54.21 | 103 | 107.04542055 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 331.98 | 6.86 | 2.11 | 331.98 | 331.98 | 331.98 | 14 |
| 1734730200 | 325.12 | -2.88 | -0.88 | 325.12 | 325.12 | 325.12 | 1 |
| 1734643740 | 328 | 0 | 0.00 | 328 | 328 | 328 | 0 |
| 1734557340 | 328 | 0 | 0.00 | 328 | 328 | 328 | 0 |
| 1734470940 | 328 | -0.35 | -0.11 | 328 | 328 | 328 | 5 |
| 1734384540 | 328.35 | 0 | 0.00 | 328.35 | 328.35 | 328.35 | 0 |
| 1734125340 | 328.35 | 0 | 0.00 | 328.35 | 328.35 | 328.35 | 0 |
| 1734038940 | 328.35 | 0 | 0.00 | 328.35 | 328.35 | 328.35 | 0 |
| 1733952540 | 328.35 | 0 | 0.00 | 328.35 | 328.35 | 328.35 | 0 |
| 1733866140 | 328.35 | -17.77 | -5.13 | 334.04 | 334.04 | 328.35 | 11 |
| 1733779800 | 346.12 | 0 | 0.00 | 346.12 | 346.12 | 346.12 | 0 |
| 1733520600 | 346.12 | 0.59 | 0.17 | 343.74 | 346.12 | 343.74 | 4 |
| 1733434200 | 345.53 | 2.13 | 0.62 | 339.66 | 345.53 | 339.66 | 26 |
| 1733347740 | 343.4 | 0 | 0.00 | 343.4 | 343.4 | 343.4 | 0 |
| 1733261340 | 343.4 | -0.4 | -0.12 | 341.02 | 343.4 | 341.02 | 2 |
| 1733174940 | 343.8 | -0.48 | -0.14 | 343.8 | 343.8 | 343.8 | 2 |
| 1732915800 | 344.28 | 0 | 0.00 | 344.28 | 344.28 | 344.28 | 0 |
| 1732829400 | 344.28 | 2.92 | 0.86 | 344.28 | 344.28 | 344.28 | 3 |
| 1732743000 | 341.36 | 5.54 | 1.65 | 344.08 | 344.08 | 341.36 | 102 |
| 1732656540 | 335.82 | 0 | 0.00 | 335.82 | 335.82 | 335.82 | 0 |
| 1732570140 | 335.82 | -10.78 | -3.11 | 335.82 | 335.82 | 335.82 | 300 |
| 1732310940 | 346.6 | 0.65 | 0.19 | 346.6 | 346.6 | 346.6 | 12 |
| 1732224600 | 345.95 | 24.02 | 7.46 | 345.95 | 345.95 | 345.95 | 10 |
| 1732051800 | 321.93 | 0 | 0.00 | 321.93 | 321.93 | 321.93 | 0 |
| 1731965400 | 321.93 | 0 | 0.00 | 321.93 | 321.93 | 321.93 | 0 |
| 1731619800 | 321.93 | -6.37 | -1.94 | 321.93 | 321.93 | 321.93 | 1 |
| 1731533400 | 328.3 | 14.57 | 4.64 | 328.3 | 328.3 | 328.3 | 5 |
| 1731447000 | 313.73 | 0 | 0.00 | 313.73 | 313.73 | 313.73 | 0 |
| 1731360600 | 313.73 | 0 | 0.00 | 313.73 | 313.73 | 313.73 | 0 |
| 1731101400 | 313.73 | 0 | 0.00 | 313.73 | 313.73 | 313.73 | 0 |
| 1731015000 | 313.73 | 0 | 0.00 | 313.73 | 313.73 | 313.73 | 0 |
| 1730928600 | 313.73 | 9.83 | 3.23 | 313.73 | 313.73 | 313.73 | 1 |
| 1730842200 | 303.89999 | 0 | 0.00 | 303.89999 | 303.89999 | 303.89999 | 0 |
| 1730755800 | 303.89999 | 0 | 0.00 | 303.89999 | 303.89999 | 303.89999 | 0 |
| 1730496600 | 303.89999 | 1.5 | 0.50 | 303.89999 | 303.89999 | 303.89999 | 25 |
| 1730410200 | 302.39999 | 2.4 | 0.80 | 302.39999 | 302.39999 | 302.39999 | 30 |
| 1730323800 | 300 | 0.3 | 0.10 | 300 | 300 | 300 | 4 |
| 1730237340 | 299.7 | 3.6 | 1.22 | 296.39999 | 299.7 | 296.39999 | 2 |
| 1730150940 | 296.1 | 0 | 0.00 | 296.1 | 296.1 | 296.1 | 0 |
| 1729891740 | 296.1 | 0 | 0.00 | 296.1 | 296.1 | 296.1 | 0 |
| 1729805340 | 296.1 | 0 | 0.00 | 296.1 | 296.1 | 296.1 | 0 |
| 1729718940 | 296.1 | 0 | 0.00 | 296.1 | 296.1 | 296.1 | 0 |
| 1729632540 | 296.1 | 0 | 0.00 | 296.1 | 296.1 | 296.1 | 0 |
| 1729546140 | 296.1 | -0.12 | -0.04 | 299.1 | 299.1 | 296.1 | 2 |
| 1729287000 | 296.22 | 2.16 | 0.73 | 295.22 | 296.22 | 295.22 | 3 |
| 1729200540 | 294.06 | 3.54 | 1.22 | 294.06 | 294.06 | 294.06 | 3 |
| 1729114140 | 290.52 | 7.16 | 2.53 | 292.02999 | 292.02999 | 290.52 | 4 |
| 1729027740 | 283.36 | 0 | 0.00 | 283.36 | 283.36 | 283.36 | 0 |
| 1728941340 | 283.36 | 6.72 | 2.43 | 281.39999 | 285.32 | 281.39999 | 14 |
| 1728682200 | 276.64 | 0 | 0.00 | 276.64 | 276.64 | 276.64 | 1 |
| 1728595740 | 276.64 | 31.37 | 12.79 | 275.99 | 277.49 | 275.99 | 5 |
| 1728509400 | 245.27 | 0 | 0.00 | 245.27 | 245.27 | 245.27 | 0 |
| 1728423000 | 245.27 | 0 | 0.00 | 245.27 | 245.27 | 245.27 | 0 |
| 1728336600 | 245.27 | 0 | 0.00 | 245.27 | 245.27 | 245.27 | 0 |
| 1728077400 | 245.27 | 0 | 0.00 | 245.27 | 245.27 | 245.27 | 0 |
| 1727991000 | 245.27 | 0 | 0.00 | 245.27 | 245.27 | 245.27 | 0 |
| 1727904600 | 245.27 | 0 | 0.00 | 245.27 | 245.27 | 245.27 | 0 |
| 1727818200 | 245.27 | 0 | 0.00 | 245.27 | 245.27 | 245.27 | 0 |
| 1727731800 | 245.27 | 0 | 0.00 | 245.27 | 245.27 | 245.27 | 0 |
| 1727472600 | 245.27 | 0 | 0.00 | 245.27 | 245.27 | 245.27 | 1 |
| 1727386140 | 245.27 | -6.93 | -2.75 | 245.27 | 245.27 | 245.27 | 2 |
| 1727299800 | 252.2 | 0 | 0.00 | 252.2 | 252.2 | 252.2 | 0 |
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
