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 | 17.62 | 2.1706992559 | 811.72 | 829.76 | 811.72 | 0 | 0 | IX |
| 4 | 37.92 | 4.79138763236 | 791.42 | 843.23 | 791.42 | 0 | 0 | IX |
| 12 | 7.74 | 0.942064264849 | 821.6 | 854.24 | 770.75 | 0 | 0 | IX |
| 26 | 51.99 | 6.6881070303 | 777.35 | 854.24 | 716.41 | 0 | 0 | IX |
| 52 | 158.5 | 23.6270943891 | 670.84 | 854.24 | 657.09 | 0 | 0 | IX |
| 156 | 260.91 | 45.9001108316 | 568.43 | 854.24 | 409.25 | 0 | 0 | IX |
| 260 | 338.98 | 69.1288033282 | 490.36 | 854.24 | 409.25 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 829.34 | 3.85 | 0.47 | 825.44 | 829.76 | 824.59 | 0 |
| 1735579800 | 825.49 | 3.02 | 0.37 | 822.26 | 829.5 | 818.52 | 0 |
| 1735320600 | 822.47 | 10.43 | 1.28 | 812.09 | 822.53 | 811.91 | 0 |
| 1735061400 | 812.04 | 0.33 | 0.04 | 811.72 | 814.31 | 811.72 | 0 |
| 1734975000 | 811.71 | 0.05 | 0.01 | 811.7 | 813.38 | 807.05 | 0 |
| 1734715800 | 811.66 | -6.95 | -0.85 | 818.54 | 818.54 | 800.93 | 0 |
| 1734629400 | 818.61 | -10.77 | -1.30 | 828.18 | 828.18 | 814.64 | 0 |
| 1734543000 | 829.38 | 6.68 | 0.81 | 822.71 | 834.02 | 821.39 | 0 |
| 1734456600 | 822.7 | -15.22 | -1.82 | 837.84 | 837.84 | 821.81 | 0 |
| 1734370200 | 837.92 | 1.19 | 0.14 | 836.65 | 843.23 | 835.14 | 0 |
| 1734111000 | 836.73 | 3.71 | 0.45 | 833.05 | 839.6 | 833.05 | 0 |
| 1734024600 | 833.02 | 2.15 | 0.26 | 830.86 | 836.8 | 830.11 | 0 |
| 1733938200 | 830.87 | -1.7 | -0.20 | 832.51 | 835.92 | 827.74 | 0 |
| 1733851800 | 832.57 | 1.23 | 0.15 | 831.35 | 835.35 | 829.47 | 0 |
| 1733765400 | 831.34 | 2.76 | 0.33 | 828.56 | 834.92 | 828.56 | 0 |
| 1733506200 | 828.58 | -1.91 | -0.23 | 830.07 | 835.55 | 826.72 | 0 |
| 1733419800 | 830.49 | 24.94 | 3.10 | 805.58 | 830.83 | 805.58 | 0 |
| 1733333400 | 805.55 | 5.43 | 0.68 | 800.29 | 811.06 | 800.29 | 0 |
| 1733247000 | 800.12 | 8.71 | 1.10 | 791.42 | 806.33 | 791.42 | 0 |
| 1733160600 | 791.41 | 0.79 | 0.10 | 790.58 | 796.08 | 781.68 | 0 |
| 1732901400 | 790.62 | 4.71 | 0.60 | 785.93 | 792.38 | 781.43 | 0 |
| 1732815000 | 785.91 | 6.44 | 0.83 | 779.49 | 789.1 | 779.49 | 0 |
| 1732728600 | 779.47 | -4.26 | -0.54 | 783.59 | 783.59 | 770.75 | 0 |
| 1732642200 | 783.73 | -9.37 | -1.18 | 793.08 | 793.08 | 780.65 | 0 |
| 1732555800 | 793.1 | -3.58 | -0.45 | 796.81 | 800.68 | 787.86 | 0 |
| 1732296600 | 796.68 | -13.88 | -1.71 | 810.79 | 817.07 | 784.21 | 0 |
| 1732210200 | 810.56 | -0.04 | -0.00 | 810.63 | 813.29 | 800.01 | 0 |
| 1732123800 | 810.6 | -3.77 | -0.46 | 814.48 | 822.34 | 806.8 | 0 |
| 1732037400 | 814.37 | -14.15 | -1.71 | 828.49 | 829.81 | 799.91 | 0 |
| 1731951000 | 828.52 | 0.06 | 0.01 | 828.17 | 828.63 | 821.43 | 0 |
| 1731691800 | 828.46 | 5.4 | 0.66 | 822.76 | 831.91 | 818.29 | 0 |
| 1731605400 | 823.06 | -5.19 | -0.63 | 808.61 | 825 | 808.61 | 0 |
| 1731519000 | 828.25 | 0 | 0.00 | 828.25 | 828.25 | 828.25 | 0 |
| 1731432600 | 828.25 | 0 | 0.00 | 828.25 | 828.25 | 828.25 | 0 |
| 1731346200 | 828.25 | 12.65 | 1.55 | 815.69 | 829.7 | 815.69 | 0 |
| 1731087000 | 815.6 | -7.25 | -0.88 | 822.87 | 822.89 | 810.07 | 0 |
| 1731000600 | 822.85 | -0.13 | -0.02 | 823 | 833.24 | 822.85 | 0 |
| 1730914200 | 822.98 | -25.57 | -3.01 | 848.76 | 854.24 | 819.96 | 0 |
| 1730827800 | 848.55 | 3.12 | 0.37 | 845.45 | 849.41 | 842.23 | 0 |
| 1730741400 | 845.43 | 3.75 | 0.45 | 841.61 | 848.83 | 839.99 | 0 |
| 1730482200 | 841.68 | 15.96 | 1.93 | 825.73 | 843.73 | 825.73 | 0 |
| 1730395800 | 825.72 | 2.35 | 0.29 | 823.31 | 830.2 | 811.01 | 0 |
| 1730309400 | 823.37 | -6.21 | -0.75 | 829.52 | 829.52 | 815.14 | 0 |
| 1730223000 | 829.58 | -1.93 | -0.23 | 831.76 | 836.43 | 827.78 | 0 |
| 1730136600 | 831.51 | 8.1 | 0.98 | 823.93 | 832.04 | 820.46 | 0 |
| 1729873800 | 823.41 | 0.69 | 0.08 | 822.75 | 831.9 | 822.75 | 0 |
| 1729787400 | 822.72 | -5.93 | -0.72 | 828.65 | 833.61 | 822.72 | 0 |
| 1729701000 | 828.65 | -4.19 | -0.50 | 832.83 | 832.83 | 826.57 | 0 |
| 1729614600 | 832.84 | -0.51 | -0.06 | 833.3 | 834.03 | 823.33 | 0 |
| 1729528200 | 833.35 | -9.15 | -1.09 | 842.5 | 842.5 | 832.46 | 0 |
| 1729269000 | 842.5 | 6.23 | 0.74 | 836.27 | 846.8 | 830.88 | 0 |
| 1729182600 | 836.27 | 4.27 | 0.51 | 829.64 | 842.01 | 829.64 | 0 |
| 1729096200 | 832 | 0 | 0.00 | 832 | 832 | 832 | 0 |
| 1729009800 | 832 | 1.45 | 0.17 | 830.58 | 833.48 | 824.69 | 0 |
| 1728923400 | 830.55 | 5.16 | 0.63 | 825.46 | 830.55 | 822.98 | 0 |
| 1728664200 | 825.39 | 8.18 | 1.00 | 820.32 | 826.68 | 818.39 | 0 |
| 1728577800 | 817.21 | 0 | 0.00 | 817.21 | 817.21 | 817.21 | 0 |
| 1728491400 | 817.21 | -0.15 | -0.02 | 817.35 | 817.35 | 807.25 | 0 |
| 1728405000 | 817.36 | -4.24 | -0.52 | 821.6 | 821.6 | 812.21 | 0 |
| 1728318600 | 821.6 | 9.78 | 1.20 | 811.98 | 823.77 | 811.66 | 0 |
| 1728059400 | 811.82 | 13.99 | 1.75 | 797.81 | 817.48 | 797.81 | 0 |
| 1727973000 | 797.83 | -3.95 | -0.49 | 801.71 | 802.49 | 790.87 | 0 |
| 1727886600 | 801.78 | -0.81 | -0.10 | 802.8 | 809.36 | 796.7 | 0 |
| 1727800200 | 802.59 | -23.35 | -2.83 | 826 | 828.87 | 797.86 | 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
