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 | 17.39 | 3.44861777654 | 504.26 | 528.95 | 503.7 | 0 | 0 | IX |
| 4 | 20.41 | 4.07190168382 | 501.24 | 528.95 | 495.82 | 0 | 0 | IX |
| 12 | 36.78 | 7.58553839173 | 484.87 | 528.95 | 468.27 | 0 | 0 | IX |
| 26 | -9.03 | -1.7015904123 | 530.68 | 530.88 | 450.47 | 0 | 0 | IX |
| 52 | 23.14 | 4.64183266133 | 498.51 | 548.7 | 450.47 | 0 | 0 | IX |
| 156 | -63.37 | -10.832108304 | 585.02 | 747.78 | 450.47 | 0 | 0 | IX |
| 260 | 71.39 | 15.8552836139 | 450.26 | 747.78 | 278.23 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 522.91 | 0.74 | 0.14 | 522.83 | 523.69 | 522.52 | 0 |
| 1732728600 | 522.16999 | -1.54 | -0.29 | 522.29999 | 525.53 | 519.98 | 0 |
| 1732642200 | 523.71 | -3.58 | -0.68 | 526.59 | 526.73 | 521.16 | 0 |
| 1732555800 | 527.29 | 4.51 | 0.86 | 521.5 | 528.95 | 519.51 | 0 |
| 1732296600 | 522.78 | 8.94 | 1.74 | 515.17999 | 523.72 | 514.48 | 0 |
| 1732210200 | 513.84 | 10.85 | 2.16 | 504.26 | 514.29 | 503.7 | 0 |
| 1732123800 | 502.99 | 0.28 | 0.06 | 502.01 | 503.95 | 501.89 | 0 |
| 1732037400 | 502.71 | -2.85 | -0.56 | 504.64 | 505.1 | 499.08 | 0 |
| 1731951000 | 505.56 | 0.09 | 0.02 | 504.92 | 506.66 | 503.19 | 0 |
| 1731691800 | 505.47 | 0.03 | 0.01 | 506.19 | 508.72 | 504.72 | 0 |
| 1731605400 | 505.44 | 2.15 | 0.43 | 504.12 | 507.57 | 503.11 | 0 |
| 1731519000 | 503.29 | -0.45 | -0.09 | 501.53 | 503.66 | 500.1 | 0 |
| 1731432600 | 503.74 | -4.5 | -0.89 | 508.46 | 508.91 | 503.2 | 0 |
| 1731346200 | 508.24 | 2.84 | 0.56 | 504.39 | 510.49 | 504.16 | 0 |
| 1731087000 | 505.4 | -2.49 | -0.49 | 508.38 | 508.86 | 503.8 | 0 |
| 1731000600 | 507.89 | -0.54 | -0.11 | 510.87 | 511.98 | 506.41 | 0 |
| 1730914200 | 508.43 | 6.31 | 1.26 | 508.9 | 515.09 | 506.54 | 0 |
| 1730827800 | 502.12 | 0.35 | 0.07 | 502.59 | 503.21 | 497.07 | 0 |
| 1730741400 | 501.77 | 1.26 | 0.25 | 497.71 | 504.22 | 496.57 | 0 |
| 1730482200 | 500.51 | 0.94 | 0.19 | 496.04 | 503.57 | 495.82 | 0 |
| 1730395800 | 499.57 | -1.86 | -0.37 | 501.24 | 502.34 | 498.68 | 0 |
| 1730309400 | 501.43 | -0.08 | -0.02 | 499.77 | 505.33 | 498.71 | 0 |
| 1730223000 | 501.51 | -2.93 | -0.58 | 503.83 | 506.26 | 501.38 | 0 |
| 1730136600 | 504.44 | -0.07 | -0.01 | 503.51 | 504.85 | 501.14 | 0 |
| 1729873800 | 504.51 | 3.87 | 0.77 | 502.55 | 506.61 | 501.87 | 0 |
| 1729787400 | 500.64 | -2.49 | -0.49 | 503.63 | 504.09 | 499.74 | 0 |
| 1729701000 | 503.13 | 1.46 | 0.29 | 502.68 | 503.81 | 500.74 | 0 |
| 1729614600 | 501.67 | -2.02 | -0.40 | 502.63 | 503.33 | 499.45 | 0 |
| 1729528200 | 503.69 | -5.04 | -0.99 | 507.76 | 508.04 | 503.05 | 0 |
| 1729269000 | 508.73 | 2.56 | 0.51 | 508.49 | 510 | 505.44 | 0 |
| 1729182600 | 506.17 | -2.25 | -0.44 | 509.25 | 509.65 | 505.14 | 0 |
| 1729096200 | 508.42 | 0.86 | 0.17 | 502.93 | 509.74 | 501.81 | 0 |
| 1729009800 | 507.56 | 0.33 | 0.07 | 506.93 | 507.97 | 505 | 0 |
| 1728923400 | 507.23 | 3.33 | 0.66 | 504.83 | 507.82 | 504.08 | 0 |
| 1728664200 | 503.9 | 4.06 | 0.81 | 500.44 | 505.09 | 499.69 | 0 |
| 1728577800 | 499.84 | -3.82 | -0.76 | 502.17 | 502.83 | 498.97 | 0 |
| 1728491400 | 503.66 | 3.66 | 0.73 | 500.23 | 504.15 | 499.78 | 0 |
| 1728405000 | 500 | -1.22 | -0.24 | 500.93 | 502.38 | 496.66 | 0 |
| 1728318600 | 501.22 | -5.12 | -1.01 | 505.79 | 506.47 | 501 | 0 |
| 1728059400 | 506.34 | 5.38 | 1.07 | 499.26 | 507.18 | 498.44 | 0 |
| 1727973000 | 500.96 | -0.87 | -0.17 | 502.48 | 504.22 | 496.75 | 0 |
| 1727886600 | 501.83 | 1.28 | 0.26 | 500.23 | 504.57 | 499.41 | 0 |
| 1727800200 | 500.55 | 2.56 | 0.51 | 498.48 | 501.05 | 494.79 | 0 |
| 1727713800 | 497.99 | -2.62 | -0.52 | 498.23 | 500.22 | 497.37 | 0 |
| 1727454600 | 500.61 | 5 | 1.01 | 496.59 | 502.49 | 494.4 | 0 |
| 1727368200 | 495.61 | 3.86 | 0.78 | 489.94 | 496.87 | 488.25 | 0 |
| 1727281800 | 491.75 | -0.91 | -0.18 | 491.7 | 495.93 | 490.94 | 0 |
| 1727195400 | 492.66 | 3.57 | 0.73 | 490.91 | 496.27 | 490.63 | 0 |
| 1727109000 | 489.09 | -2.37 | -0.48 | 491.52 | 492.44 | 488.71 | 0 |
| 1726849800 | 491.46 | -5.13 | -1.03 | 495.96 | 496.84 | 490.09 | 0 |
| 1726763400 | 496.59 | 9.86 | 2.03 | 489.51 | 496.67 | 487.54 | 0 |
| 1726677000 | 486.73 | -1.15 | -0.24 | 485.86 | 487.39 | 484.03 | 0 |
| 1726590600 | 487.88 | 5.41 | 1.12 | 482.11 | 488.42 | 481.75 | 0 |
| 1726504200 | 482.47 | -2.08 | -0.43 | 484.57 | 485.95 | 481.53 | 0 |
| 1726245000 | 484.55 | 5.96 | 1.25 | 479.07 | 484.88 | 476.85 | 0 |
| 1726158600 | 478.59 | 6.46 | 1.37 | 476.89 | 479.94 | 476.68 | 0 |
| 1726072200 | 472.13 | -0.53 | -0.11 | 472.98 | 476.37 | 468.27 | 0 |
| 1725985800 | 472.66 | -9.68 | -2.01 | 480.11 | 480.13 | 472.52 | 0 |
| 1725899400 | 482.34 | 5.21 | 1.09 | 476.74 | 482.48 | 476.43 | 0 |
| 1725640200 | 477.13 | -4.54 | -0.94 | 479.22 | 483.42 | 476.23 | 0 |
| 1725553800 | 481.67 | -3.45 | -0.71 | 484.87 | 486.72 | 480.98 | 0 |
| 1725467400 | 485.12 | 0.12 | 0.02 | 482.61 | 488.07 | 481.44 | 0 |
| 1725381000 | 485 | -6.8 | -1.38 | 492.28 | 493.21 | 483.22 | 0 |
| 1725294600 | 491.8 | 4.03 | 0.83 | 490.72 | 492.86 | 489.78 | 0 |
| 1725035400 | 487.77 | -1.31 | -0.27 | 488.23 | 491.73 | 487.51 | 0 |
| 1724949000 | 489.08 | 6.6 | 1.37 | 483.6 | 489.72 | 482.75 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
