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 | 3.03 | 0.360843158271 | 839.7 | 848.45 | 822.42 | 0 | 0 | IX |
| 4 | 12.68 | 1.52761881814 | 830.05 | 850.19 | 812.36 | 0 | 0 | IX |
| 12 | -18.68 | -2.16853763016 | 861.41 | 884.7 | 812.36 | 0 | 0 | IX |
| 26 | -5.63 | -0.663633363195 | 848.36 | 909.78 | 812.36 | 0 | 0 | IX |
| 52 | -40.08 | -4.540048255 | 882.81 | 966.61 | 812.36 | 0 | 0 | IX |
| 156 | -224.65 | -21.0468624108 | 1067.38 | 1099.64 | 756.16 | 0 | 0 | IX |
| 260 | -124.42 | -12.8646021817 | 967.15 | 1115.98 | 543.63 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 842.73 | 9.66 | 1.16 | 835.84 | 843.42 | 832.07 | 0 |
| 1738776600 | 833.07 | -1.99 | -0.24 | 835.19 | 835.19 | 829.97 | 0 |
| 1738690200 | 835.06 | -0.18 | -0.02 | 834.58 | 836.64 | 828.12 | 0 |
| 1738603800 | 835.24 | -8.98 | -1.06 | 824.92 | 835.24 | 822.42 | 0 |
| 1738344600 | 844.22 | 0.03 | 0.00 | 842.05 | 848.45 | 841.63 | 0 |
| 1738258200 | 844.19 | 8.87 | 1.06 | 839.7 | 845.9 | 837.09 | 0 |
| 1738171800 | 835.32 | -5.76 | -0.68 | 842.82 | 843.74 | 835.32 | 0 |
| 1738085400 | 841.08 | 6.46 | 0.77 | 834.78 | 843.49 | 833.57 | 0 |
| 1737999000 | 834.62 | 3.29 | 0.40 | 823.32 | 836.07 | 823.17 | 0 |
| 1737739800 | 831.33 | -2.66 | -0.32 | 835.86 | 841.07 | 829.17 | 0 |
| 1737653400 | 833.99 | -7.34 | -0.87 | 833.98 | 836.94 | 832.55 | 0 |
| 1737567000 | 841.33 | 0 | 0.00 | 841.33 | 841.33 | 841.33 | 0 |
| 1737480600 | 841.33 | -4.69 | -0.55 | 844.2 | 844.89 | 839.62 | 0 |
| 1737394200 | 846.02 | 3.2 | 0.38 | 844.75 | 850.19 | 843.48 | 0 |
| 1737135000 | 842.82 | 7.25 | 0.87 | 840.13 | 843.68 | 839.64 | 0 |
| 1737048600 | 835.57 | 6.45 | 0.78 | 834.22 | 835.57 | 829.66 | 0 |
| 1736962200 | 829.12 | 14.64 | 1.80 | 819.16 | 829.89 | 819.16 | 0 |
| 1736875800 | 814.48 | 1.79 | 0.22 | 818.69 | 821.78 | 814.48 | 0 |
| 1736789400 | 812.69 | -9.53 | -1.16 | 818.48 | 820.11 | 812.36 | 0 |
| 1736530200 | 822.22 | -7.67 | -0.92 | 828.73 | 831.45 | 822.22 | 0 |
| 1736443800 | 829.89 | -2.95 | -0.35 | 830.05 | 833.46 | 828.26 | 0 |
| 1736357400 | 832.84 | -12.67 | -1.50 | 845.2 | 847.25 | 830.63 | 0 |
| 1736271000 | 845.51 | -1.83 | -0.22 | 848.24 | 852.24 | 845.01 | 0 |
| 1736184600 | 847.34 | 4.89 | 0.58 | 845.98 | 849.94 | 838.35 | 0 |
| 1735925400 | 842.45 | -3.08 | -0.36 | 844.71 | 845.02 | 840.48 | 0 |
| 1735839000 | 845.53 | 10.35 | 1.24 | 840.06 | 845.86 | 837.75 | 0 |
| 1735666200 | 835.18 | 5.61 | 0.68 | 828.94 | 836.79 | 828.55 | 0 |
| 1735579800 | 829.57 | -6.18 | -0.74 | 832.2 | 833.11 | 826.55 | 0 |
| 1735320600 | 835.75 | 3.22 | 0.39 | 831.85 | 837.81 | 831.17 | 0 |
| 1735061400 | 832.53 | 4.67 | 0.56 | 828.51 | 834.93 | 828.5 | 0 |
| 1734975000 | 827.86 | -3.84 | -0.46 | 827.53 | 829.06 | 823.04 | 0 |
| 1734715800 | 831.7 | -0.3 | -0.04 | 827.4 | 833.23 | 821.41 | 0 |
| 1734629400 | 832 | -11.65 | -1.38 | 831.96 | 837.77 | 831.15 | 0 |
| 1734543000 | 843.65 | 2.32 | 0.28 | 842.39 | 845.4 | 840.17 | 0 |
| 1734456600 | 841.33 | -6.35 | -0.75 | 843.49 | 846.42 | 841.09 | 0 |
| 1734370200 | 847.68 | -9.77 | -1.14 | 854.53 | 855.95 | 844.42 | 0 |
| 1734111000 | 857.45 | -5.59 | -0.65 | 862.83 | 865.62 | 857.45 | 0 |
| 1734024600 | 863.04 | -5.1 | -0.59 | 869.63 | 871.39 | 863.04 | 0 |
| 1733938200 | 868.14 | -5 | -0.57 | 871.27 | 871.56 | 866.1 | 0 |
| 1733851800 | 873.14 | -3.71 | -0.42 | 870.29 | 875.03 | 868.5 | 0 |
| 1733765400 | 876.85 | -4.92 | -0.56 | 883.87 | 884.7 | 876.71 | 0 |
| 1733506200 | 881.77 | 7.57 | 0.87 | 873.56 | 881.77 | 873.56 | 0 |
| 1733419800 | 874.2 | 5.08 | 0.58 | 870.36 | 877.4 | 870.36 | 0 |
| 1733333400 | 869.12 | -1.04 | -0.12 | 868.4 | 870.82 | 866.67 | 0 |
| 1733247000 | 870.16 | -0.97 | -0.11 | 873.17 | 875.11 | 868.82 | 0 |
| 1733160600 | 871.13 | 0.85 | 0.10 | 868.64 | 873.24 | 866.66 | 0 |
| 1732901400 | 870.28 | 6.88 | 0.80 | 866.77 | 872.29 | 865.75 | 0 |
| 1732815000 | 863.4 | 0.86 | 0.10 | 865.78 | 868.94 | 861.07 | 0 |
| 1732728600 | 862.54 | 0.85 | 0.10 | 862.62 | 863.68 | 859.4 | 0 |
| 1732642200 | 861.69 | -8.21 | -0.94 | 864.82 | 867.61 | 860.96 | 0 |
| 1732555800 | 869.9 | 3.64 | 0.42 | 870.07 | 872.89 | 866.43 | 0 |
| 1732296600 | 866.26 | 8.37 | 0.98 | 860.57 | 867.94 | 855.21 | 0 |
| 1732210200 | 857.89 | -1.7 | -0.20 | 857.63 | 859.87 | 850.09 | 0 |
| 1732123800 | 859.59 | -6.32 | -0.73 | 869.88 | 872.81 | 859.59 | 0 |
| 1732037400 | 865.91 | -3.86 | -0.44 | 871.77 | 875.16 | 857.27 | 0 |
| 1731951000 | 869.77 | -0.44 | -0.05 | 872.02 | 875.46 | 865.84 | 0 |
| 1731691800 | 870.21 | -4.77 | -0.55 | 871 | 879.09 | 870.12 | 0 |
| 1731605400 | 874.98 | 17.06 | 1.99 | 861.41 | 876.1 | 859.39 | 0 |
| 1731519000 | 857.92 | 1.64 | 0.19 | 861.34 | 865.11 | 853.99 | 0 |
| 1731432600 | 856.28 | -19.34 | -2.21 | 866.09 | 868.95 | 856.28 | 0 |
| 1731346200 | 875.62 | 8.26 | 0.95 | 869.98 | 877.98 | 869.98 | 0 |
| 1731087000 | 867.36 | -1.4 | -0.16 | 874.51 | 875.82 | 864.14 | 0 |
| 1731000600 | 868.76 | 13.15 | 1.54 | 860.23 | 872.39 | 858.59 | 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
