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 | 4.85 | 1.27477264364 | 380.46 | 389.18 | 376.46 | 0 | 0 | IX |
| 4 | 7.2 | 1.90420777023 | 378.11 | 395.48 | 372.01 | 0 | 0 | IX |
| 12 | 33.84 | 9.62813326884 | 351.47 | 395.48 | 336.93 | 0 | 0 | IX |
| 26 | 3.25 | 0.850651730095 | 382.06 | 395.48 | 324.17 | 0 | 0 | IX |
| 52 | 82.03 | 27.0476127671 | 303.28 | 395.48 | 300.76 | 0 | 0 | IX |
| 156 | 89.22 | 30.1327299132 | 296.09 | 395.48 | 212.01 | 0 | 0 | IX |
| 260 | 121.81 | 46.2277039848 | 263.5 | 395.48 | 133.43 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 385.31 | 0.84 | 0.22 | 384.47 | 386.73 | 382.27 | 0 |
| 1732642200 | 384.47 | -3.23 | -0.83 | 387.7 | 387.7 | 382.96 | 0 |
| 1732555800 | 387.7 | 2.86 | 0.74 | 384.84 | 389.18 | 384.84 | 0 |
| 1732296600 | 384.84 | 2.93 | 0.77 | 381.91 | 385.05 | 378.47 | 0 |
| 1732210200 | 381.91 | 2.6 | 0.69 | 379.3 | 382.56 | 376.46 | 0 |
| 1732123800 | 379.31 | -1.15 | -0.30 | 380.46 | 383.67 | 378.45 | 0 |
| 1732037400 | 380.46 | -5.35 | -1.39 | 385.81 | 385.81 | 375.25 | 0 |
| 1731951000 | 385.81 | -2.93 | -0.75 | 388.74 | 390.9 | 384.79 | 0 |
| 1731691800 | 388.74 | -0.53 | -0.14 | 389.26 | 390.98 | 386.27 | 0 |
| 1731605400 | 389.27 | 7.38 | 1.93 | 381.89 | 395.48 | 381.89 | 0 |
| 1731519000 | 381.89 | 4.38 | 1.16 | 377.51 | 383.51 | 377.51 | 0 |
| 1731432600 | 377.51 | -12.4 | -3.18 | 389.91 | 389.91 | 377.51 | 0 |
| 1731346200 | 389.91 | 6.59 | 1.72 | 383.32 | 391.73 | 383.32 | 0 |
| 1731087000 | 383.32 | -5.57 | -1.43 | 388.89 | 390.23 | 381.79 | 0 |
| 1731000600 | 388.89 | 8.31 | 2.18 | 380.57 | 390.68 | 380.37 | 0 |
| 1730914200 | 380.58 | 0.09 | 0.02 | 380.48 | 391.44 | 379.88 | 0 |
| 1730827800 | 380.49 | 5.09 | 1.36 | 375.4 | 380.83 | 373.94 | 0 |
| 1730741400 | 375.4 | -1.58 | -0.42 | 376.98 | 378.22 | 374.92 | 0 |
| 1730482200 | 376.98 | 4.31 | 1.16 | 372.67 | 378.05 | 372.67 | 0 |
| 1730395800 | 372.67 | -2.5 | -0.67 | 375.18 | 376.67 | 372.01 | 0 |
| 1730309400 | 375.17 | -2.94 | -0.78 | 378.11 | 378.11 | 373.07 | 0 |
| 1730223000 | 378.11 | -0.8 | -0.21 | 378.91 | 381.62 | 376.94 | 0 |
| 1730136600 | 378.91 | 0.33 | 0.09 | 378.58 | 380.36 | 375.48 | 0 |
| 1729873800 | 378.58 | 1.62 | 0.43 | 376.96 | 380.16 | 375.93 | 0 |
| 1729787400 | 376.96 | 0.27 | 0.07 | 376.69 | 379.4 | 376.02 | 0 |
| 1729701000 | 376.69 | -3.1 | -0.82 | 379.79 | 380.13 | 375.99 | 0 |
| 1729614600 | 379.79 | -0.01 | -0.00 | 379.8 | 380.47 | 376.42 | 0 |
| 1729528200 | 379.8 | -1.44 | -0.38 | 381.24 | 382.21 | 378.2 | 0 |
| 1729269000 | 381.24 | 1.84 | 0.48 | 379.39 | 382.28 | 378.52 | 0 |
| 1729182600 | 379.4 | 7.29 | 1.96 | 372.11 | 380.7 | 372.06 | 0 |
| 1729096200 | 372.11 | -1.27 | -0.34 | 373.38 | 374.83 | 371.46 | 0 |
| 1729009800 | 373.38 | -1.75 | -0.47 | 375.12 | 377.95 | 371.58 | 0 |
| 1728923400 | 375.13 | 1.92 | 0.51 | 373.22 | 375.5 | 372.48 | 0 |
| 1728664200 | 373.21 | 6.02 | 1.64 | 367.19 | 373.41 | 366.76 | 0 |
| 1728577800 | 367.19 | -2.97 | -0.80 | 370.16 | 370.16 | 365.3 | 0 |
| 1728491400 | 370.16 | 5.34 | 1.46 | 364.82 | 370.62 | 363.67 | 0 |
| 1728405000 | 364.82 | -4.41 | -1.19 | 369.23 | 369.23 | 362.63 | 0 |
| 1728318600 | 369.23 | 0.57 | 0.15 | 368.66 | 369.89 | 365.17 | 0 |
| 1728059400 | 368.66 | 4.75 | 1.31 | 363.91 | 369.22 | 362.8 | 0 |
| 1727973000 | 363.91 | -1.19 | -0.33 | 365.1 | 365.8 | 362 | 0 |
| 1727886600 | 365.1 | 0.03 | 0.01 | 365.07 | 367.42 | 362.11 | 0 |
| 1727800200 | 365.07 | -1.11 | -0.30 | 366.18 | 369.95 | 363.17 | 0 |
| 1727713800 | 366.18 | -3.65 | -0.99 | 369.83 | 369.83 | 364.86 | 0 |
| 1727454600 | 369.83 | 1.53 | 0.42 | 368.3 | 371.5 | 366.86 | 0 |
| 1727368200 | 368.3 | 9.13 | 2.54 | 359.17 | 368.3 | 359.17 | 0 |
| 1727281800 | 359.17 | 1.35 | 0.38 | 357.82 | 360.69 | 356 | 0 |
| 1727195400 | 357.82 | 3.86 | 1.09 | 353.95 | 360.08 | 352.71 | 0 |
| 1727109000 | 353.96 | 2.85 | 0.81 | 351.11 | 354.11 | 349.74 | 0 |
| 1726849800 | 351.11 | -5.83 | -1.63 | 356.94 | 356.94 | 351.11 | 0 |
| 1726763400 | 356.94 | 9.67 | 2.78 | 347.27 | 357.23 | 347.27 | 0 |
| 1726677000 | 347.27 | -0.51 | -0.15 | 347.78 | 349.03 | 347.04 | 0 |
| 1726590600 | 347.78 | 2.98 | 0.86 | 344.79 | 350.23 | 344.79 | 0 |
| 1726504200 | 344.8 | -2.45 | -0.71 | 347.25 | 347.25 | 344.69 | 0 |
| 1726245000 | 347.25 | 2.9 | 0.84 | 344.35 | 348.33 | 343.76 | 0 |
| 1726158600 | 344.35 | 4.38 | 1.29 | 339.97 | 345.77 | 339.97 | 0 |
| 1726072200 | 339.97 | -0.38 | -0.11 | 340.35 | 344.23 | 336.93 | 0 |
| 1725985800 | 340.35 | -0.28 | -0.08 | 340.63 | 342.31 | 338.41 | 0 |
| 1725899400 | 340.63 | 3.26 | 0.97 | 337.37 | 342.71 | 337.37 | 0 |
| 1725640200 | 337.37 | -8.41 | -2.43 | 345.78 | 346.57 | 337.29 | 0 |
| 1725553800 | 345.78 | -3.26 | -0.93 | 349.04 | 349.34 | 345.34 | 0 |
| 1725467400 | 349.04 | -2.43 | -0.69 | 351.47 | 351.47 | 346.36 | 0 |
| 1725381000 | 351.47 | -5.93 | -1.66 | 357.4 | 359.23 | 350.88 | 0 |
| 1725294600 | 357.4 | -2.12 | -0.59 | 359.52 | 359.52 | 355.1 | 0 |
| 1725035400 | 359.52 | -0.84 | -0.23 | 360.36 | 361.38 | 359.52 | 0 |
| 1724949000 | 360.36 | 2.42 | 0.68 | 357.94 | 360.64 | 357.45 | 0 |
| 1724862600 | 357.94 | 1.59 | 0.45 | 356.35 | 360.41 | 356.35 | 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
