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 | -18.03 | -2.51142188545 | 717.92 | 722.86 | 692.29 | 0 | 0 | IX |
| 4 | -12.5 | -1.7546568593 | 712.39 | 734.69 | 692.29 | 0 | 0 | IX |
| 12 | -31.33 | -4.28462022374 | 731.22 | 734.72 | 692.29 | 0 | 0 | IX |
| 26 | 3.39 | 0.48671931084 | 696.5 | 734.72 | 645.06 | 0 | 0 | IX |
| 52 | 75.34 | 12.0630854215 | 624.55 | 738.85 | 601.16 | 0 | 0 | IX |
| 156 | 87.93 | 14.3685861821 | 611.96 | 738.85 | 465.17 | 0 | 0 | IX |
| 260 | 140.55 | 25.1278292273 | 559.34 | 738.85 | 281.26 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 699.89 | -4.16 | -0.59 | 704.04 | 704.04 | 692.29 | 0 |
| 1734629400 | 704.05 | -5.47 | -0.77 | 708.66 | 708.66 | 699.92 | 0 |
| 1734543000 | 709.52 | 3.31 | 0.47 | 705.53 | 711.16 | 704.88 | 0 |
| 1734456600 | 706.21 | -6.06 | -0.85 | 712.02 | 712.02 | 706.18 | 0 |
| 1734370200 | 712.27 | -6.83 | -0.95 | 719.02 | 719.12 | 711.52 | 0 |
| 1734111000 | 719.1 | 1.28 | 0.18 | 717.92 | 722.86 | 717.65 | 0 |
| 1734024600 | 717.82 | -2.38 | -0.33 | 720 | 723.56 | 716.81 | 0 |
| 1733938200 | 720.2 | -5.83 | -0.80 | 726.1 | 726.1 | 719.49 | 0 |
| 1733851800 | 726.03 | -2.67 | -0.37 | 728.7 | 728.7 | 725.36 | 0 |
| 1733765400 | 728.7 | -0.27 | -0.04 | 729.05 | 734.2 | 727.81 | 0 |
| 1733506200 | 728.97 | -5.45 | -0.74 | 734.12 | 734.32 | 728.92 | 0 |
| 1733419800 | 734.42 | 9.88 | 1.36 | 724.6 | 734.69 | 723.74 | 0 |
| 1733333400 | 724.54 | 6.23 | 0.87 | 718.96 | 727.43 | 718.76 | 0 |
| 1733247000 | 718.31 | -2.2 | -0.31 | 720.38 | 720.47 | 715.91 | 0 |
| 1733160600 | 720.51 | -1.06 | -0.15 | 721.67 | 722.86 | 715.89 | 0 |
| 1732901400 | 721.57 | 4.98 | 0.69 | 715.81 | 721.67 | 715.34 | 0 |
| 1732815000 | 716.59 | 5.06 | 0.71 | 712.13 | 718.08 | 712.13 | 0 |
| 1732728600 | 711.53 | 0 | 0.00 | 711.53 | 711.53 | 711.53 | 0 |
| 1732642200 | 711.53 | -6.98 | -0.97 | 718.57 | 718.57 | 710.49 | 0 |
| 1732555800 | 718.51 | 5.46 | 0.77 | 712.86 | 718.76 | 711.4 | 0 |
| 1732296600 | 713.05 | 1.29 | 0.18 | 712.39 | 716.54 | 706.08 | 0 |
| 1732210200 | 711.76 | 1.31 | 0.18 | 710.38 | 712.8 | 706.53 | 0 |
| 1732123800 | 710.45 | -0.21 | -0.03 | 711.18 | 716.12 | 709.18 | 0 |
| 1732037400 | 710.66 | -7.59 | -1.06 | 718.21 | 722.97 | 702.89 | 0 |
| 1731951000 | 718.25 | 7.01 | 0.99 | 711.22 | 719.2 | 711.22 | 0 |
| 1731691800 | 711.24 | 1.31 | 0.18 | 709.08 | 714.89 | 709.08 | 0 |
| 1731605400 | 709.93 | 6.61 | 0.94 | 703.59 | 710 | 698.88 | 0 |
| 1731519000 | 703.32 | -6.3 | -0.89 | 709.51 | 709.8 | 698.79 | 0 |
| 1731432600 | 709.62 | -16.32 | -2.25 | 726.01 | 726.01 | 709.58 | 0 |
| 1731346200 | 725.94 | 7.96 | 1.11 | 718.33 | 726.63 | 718.33 | 0 |
| 1731087000 | 717.98 | -2.68 | -0.37 | 720.73 | 720.73 | 713.52 | 0 |
| 1731000600 | 720.66 | 5.18 | 0.72 | 715.76 | 731.03 | 715.76 | 0 |
| 1730914200 | 715.48 | 1.1 | 0.15 | 715.08 | 728.51 | 711.5 | 0 |
| 1730827800 | 714.38 | -4.66 | -0.65 | 719.75 | 721.81 | 712.53 | 0 |
| 1730741400 | 719.04 | -0.22 | -0.03 | 719.09 | 722.35 | 717.36 | 0 |
| 1730482200 | 719.26 | 6.89 | 0.97 | 712.31 | 721.54 | 711.73 | 0 |
| 1730395800 | 712.37 | -2.59 | -0.36 | 714.88 | 717.13 | 703.87 | 0 |
| 1730309400 | 714.96 | -8.02 | -1.11 | 722.87 | 722.87 | 712.03 | 0 |
| 1730223000 | 722.98 | -3.62 | -0.50 | 726.63 | 731.37 | 721.96 | 0 |
| 1730136600 | 726.6 | 5.1 | 0.71 | 721.04 | 726.79 | 718.27 | 0 |
| 1729873800 | 721.5 | 2.62 | 0.36 | 718.96 | 723.81 | 718.96 | 0 |
| 1729787400 | 718.88 | 1.26 | 0.18 | 717.58 | 722.18 | 717.58 | 0 |
| 1729701000 | 717.62 | -2.37 | -0.33 | 720.08 | 721.41 | 716.03 | 0 |
| 1729614600 | 719.99 | -10.34 | -1.42 | 724.65 | 724.7 | 716.09 | 0 |
| 1729528200 | 730.33 | 0 | 0.00 | 730.33 | 730.33 | 730.33 | 0 |
| 1729269000 | 730.33 | 1.32 | 0.18 | 728.94 | 730.55 | 725.09 | 0 |
| 1729182600 | 729.01 | 5.07 | 0.70 | 723.98 | 731.16 | 723.98 | 0 |
| 1729096200 | 723.94 | 1.31 | 0.18 | 722.76 | 724.75 | 717.37 | 0 |
| 1729009800 | 722.63 | 1.13 | 0.16 | 721.65 | 725.48 | 720.77 | 0 |
| 1728923400 | 721.5 | 2.71 | 0.38 | 718.87 | 721.54 | 717.67 | 0 |
| 1728664200 | 718.79 | 7.06 | 0.99 | 711.69 | 718.8 | 710.99 | 0 |
| 1728577800 | 711.73 | 1.21 | 0.17 | 710.72 | 714.54 | 710.21 | 0 |
| 1728491400 | 710.52 | -2.48 | -0.35 | 713.04 | 713.04 | 704.08 | 0 |
| 1728405000 | 713 | -2.58 | -0.36 | 715.24 | 715.24 | 709.57 | 0 |
| 1728318600 | 715.58 | 0.66 | 0.09 | 714.98 | 717.84 | 711.74 | 0 |
| 1728059400 | 714.92 | 6.47 | 0.91 | 708.34 | 717.26 | 708.34 | 0 |
| 1727973000 | 708.45 | -6.29 | -0.88 | 714.74 | 714.74 | 705.97 | 0 |
| 1727886600 | 714.74 | -0.68 | -0.10 | 715.45 | 719.44 | 712.11 | 0 |
| 1727800200 | 715.42 | -6.51 | -0.90 | 722.17 | 725.34 | 712.42 | 0 |
| 1727713800 | 721.93 | -10.14 | -1.39 | 732.09 | 732.09 | 719.58 | 0 |
| 1727454600 | 732.07 | 0.78 | 0.11 | 731.22 | 734.72 | 729.72 | 0 |
| 1727368200 | 731.29 | 7.22 | 1.00 | 724.17 | 732.85 | 724.17 | 0 |
| 1727281800 | 724.07 | -5.55 | -0.76 | 729.27 | 730.32 | 723.37 | 0 |
| 1727195400 | 729.62 | 1.48 | 0.20 | 728.33 | 732.61 | 727.73 | 0 |
| 1727109000 | 728.14 | -2.79 | -0.38 | 727.36 | 728.3 | 723.05 | 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
