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 | -24.9 | -3.69985141159 | 673 | 683.6 | 628.6 | 938169 | 659.79159531 | DE |
| 4 | -68.1 | -9.50851717397 | 716.2 | 744.9 | 628.6 | 823235 | 694.21422756 | DE |
| 12 | -35.9 | -5.2485380117 | 684 | 751.9 | 618.5 | 807386 | 700.19151155 | DE |
| 26 | -33.9 | -4.9706744868 | 682 | 804.6 | 605.7 | 775420 | 688.41120881 | DE |
| 52 | -251.9 | -27.9888888889 | 900 | 1021.8 | 605.7 | 661730 | 763.42031945 | DE |
| 156 | 104.9 | 19.3114874816 | 543.2 | 1021.8 | 375.75 | 671805 | 638.04189467 | DE |
| 260 | 409 | 171.058134672 | 239.1 | 1021.8 | 177.52 | 768114 | 547.96143455 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 639 | -27 | -4.05 | 670.1 | 673 | 628.6 | 1198808 |
| 1741368600 | 666 | -4 | -0.60 | 670.79999 | 677.2 | 662.79999 | 746863 |
| 1741282200 | 670 | -2.7 | -0.40 | 677.9 | 680.8 | 658.1 | 755847 |
| 1741195800 | 672.7 | 12.2 | 1.85 | 673.7 | 683.6 | 672.7 | 915005 |
| 1741109400 | 660.5 | -29.8 | -4.32 | 673 | 680 | 657.7 | 1074324 |
| 1741023000 | 690.3 | 11.7 | 1.72 | 679 | 698.3 | 676.4 | 882978 |
| 1740763800 | 678.6 | -20.5 | -2.93 | 675 | 686.5 | 670 | 1972948 |
| 1740677400 | 699.1 | -15.4 | -2.16 | 709.1 | 715.1 | 697.3 | 768323 |
| 1740591000 | 714.5 | 16.7 | 2.39 | 701.9 | 715.9 | 698.4 | 667549 |
| 1740504600 | 697.8 | -15.7 | -2.20 | 696 | 705.1 | 688.1 | 896194 |
| 1740418200 | 713.5 | 3.4 | 0.48 | 709.7 | 715.7 | 702.4 | 569212 |
| 1740159000 | 710.1 | 0.2 | 0.03 | 710.7 | 718.2 | 702.8 | 748403 |
| 1740072600 | 709.9 | -7.6 | -1.06 | 709.6 | 723.2 | 707.5 | 665740 |
| 1739986200 | 717.5 | 1.3 | 0.18 | 713.5 | 721 | 709.9 | 683919 |
| 1739899800 | 716.2 | -11.6 | -1.59 | 727.9 | 730.7 | 714.8 | 678430 |
| 1739813400 | 727.8 | -4.4 | -0.60 | 726 | 730.3 | 718.6 | 445320 |
| 1739554200 | 732.2 | -5.7 | -0.77 | 740.2 | 744.9 | 729.3 | 759158 |
| 1739467800 | 737.9 | 14.3 | 1.98 | 728 | 738.5 | 718.9 | 775991 |
| 1739381400 | 723.6 | 0 | 0.00 | 723.6 | 723.6 | 723.6 | 0 |
| 1739295000 | 723.6 | 6.6 | 0.92 | 716.2 | 726.7 | 715.6 | 560372 |
| 1739208600 | 717 | 14 | 1.99 | 708.4 | 719.3 | 706.3 | 705973 |
| 1738949400 | 703 | -12.3 | -1.72 | 714.3 | 716.3 | 701.1 | 676631 |
| 1738863000 | 715.3 | 9.2 | 1.30 | 710 | 715.3 | 705.4 | 730446 |
| 1738776600 | 706.1 | -6.3 | -0.88 | 702.4 | 709.1 | 693.6 | 589980 |
| 1738690200 | 712.4 | 2.5 | 0.35 | 712.8 | 717.1 | 702.7 | 673080 |
| 1738603800 | 709.9 | -12.8 | -1.77 | 695 | 711.7 | 691.6 | 1009983 |
| 1738344600 | 722.7 | 16 | 2.26 | 713 | 729.8 | 712.3 | 938233 |
| 1738258200 | 706.7 | 24.2 | 3.55 | 695.3 | 716.5 | 688.1 | 1215506 |
| 1738171800 | 682.5 | 35.9 | 5.55 | 715 | 722.1 | 680.9 | 1619804 |
| 1738085400 | 646.6 | -5 | -0.77 | 659.7 | 659.79999 | 638.5 | 1246359 |
| 1737999000 | 651.6 | -49.1 | -7.01 | 647 | 657.79999 | 618.5 | 2074064 |
| 1737739800 | 700.7 | -14.6 | -2.04 | 712.3 | 723.4 | 698.6 | 815267 |
| 1737653400 | 715.3 | -32.8 | -4.38 | 728 | 734.4 | 707.3 | 976826 |
| 1737567000 | 748.1 | 0.1 | 0.01 | 738.3 | 752.9 | 734 | 712118 |
| 1737480600 | 748 | 0 | 0.00 | 748 | 748 | 748 | 0 |
| 1737394200 | 748 | 8.9 | 1.20 | 742.7 | 748.5 | 735 | 434335 |
| 1737135000 | 739.1 | -6.3 | -0.85 | 734.6 | 749.3 | 730.8 | 942715 |
| 1737048600 | 745.4 | 32.7 | 4.59 | 740 | 747.4 | 729.1 | 968229 |
| 1736962200 | 712.7 | 0 | 0.00 | 706.5 | 721.5 | 705.5 | 855094 |
| 1736875800 | 712.7 | 1.2 | 0.17 | 714.5 | 726.8 | 707.1 | 711884 |
| 1736789400 | 711.5 | -13.8 | -1.90 | 714.7 | 716.2 | 699.2 | 589104 |
| 1736530200 | 725.3 | -8.6 | -1.17 | 730.2 | 734.3 | 717.9 | 607599 |
| 1736443800 | 733.9 | 9.6 | 1.33 | 717.4 | 733.9 | 713.1 | 385785 |
| 1736357400 | 724.3 | -14.1 | -1.91 | 738.9 | 744.4 | 718.2 | 569713 |
| 1736271000 | 738.4 | -9.4 | -1.26 | 746.9 | 751.9 | 730.4 | 836999 |
| 1736184600 | 747.8 | 59.8 | 8.69 | 703.8 | 748 | 701.6 | 1120484 |
| 1735925400 | 688 | -2 | -0.29 | 690 | 691.4 | 677.5 | 442214 |
| 1735839000 | 690 | 11.3 | 1.66 | 675 | 691.1 | 670.7 | 446335 |
| 1735666200 | 678.7 | 6.8 | 1.01 | 668.4 | 679.3 | 668.4 | 166093 |
| 1735579800 | 671.9 | -13 | -1.90 | 684.9 | 685 | 668.5 | 433466 |
| 1735320600 | 684.9 | -3.6 | -0.52 | 681.1 | 695.6 | 680 | 532668 |
| 1735061400 | 688.5 | 4.7 | 0.69 | 690.1 | 690.8 | 685.7 | 116531 |
| 1734975000 | 683.8 | -2.3 | -0.34 | 680.4 | 689.7 | 678.3 | 527957 |
| 1734715800 | 686.1 | -4.7 | -0.68 | 683.8 | 686.9 | 669.2 | 1459747 |
| 1734629400 | 690.8 | -26.5 | -3.69 | 697.9 | 700.8 | 685.4 | 962825 |
| 1734543000 | 717.3 | 13.9 | 1.98 | 706.2 | 722 | 702.4 | 844527 |
| 1734456600 | 703.4 | 15.4 | 2.24 | 684 | 713.9 | 684 | 1079398 |
| 1734370200 | 688 | 0.3 | 0.04 | 683.5 | 691.3 | 680.2 | 732844 |
| 1734111000 | 687.7 | 4.4 | 0.64 | 682 | 691.1 | 681.7 | 761756 |
| 1734024600 | 683.3 | 5 | 0.74 | 679.2 | 686.1 | 674.2 | 526406 |
| 1733938200 | 678.3 | 8 | 1.19 | 672 | 682.1 | 670.79999 | 515977 |
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
