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 | -1.19 | -0.209809936881 | 567.18 | 571.76 | 562.2 | 0 | 0 | IX |
| 4 | 14.39 | 2.60877447426 | 551.6 | 571.76 | 546.38 | 0 | 0 | IX |
| 12 | 3.17 | 0.563235137344 | 562.82 | 574.15 | 537.47 | 0 | 0 | IX |
| 26 | 9.72 | 1.74735290417 | 556.27 | 592.1 | 537.47 | 0 | 0 | IX |
| 52 | 64.97 | 12.9675462057 | 501.02 | 593.38 | 500.5 | 0 | 0 | IX |
| 156 | 23.26 | 4.28574060767 | 542.73 | 593.38 | 386.1 | 0 | 0 | IX |
| 260 | 116.15 | 25.8202916593 | 449.84 | 593.38 | 277.67 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 566.79 | -1.33 | -0.23 | 569.27 | 569.33 | 562.97 | 0 |
| 1739467800 | 568.12 | 2.42 | 0.43 | 565.44 | 568.58 | 563.03 | 0 |
| 1739381400 | 565.7 | -1.98 | -0.35 | 568.05999 | 570.01 | 564.02 | 0 |
| 1739295000 | 567.67999 | 2.23 | 0.39 | 564.97 | 568.07 | 564.95 | 0 |
| 1739208600 | 565.45 | -3.49 | -0.61 | 568.71 | 568.99 | 562.2 | 0 |
| 1738949400 | 568.94 | 2.46 | 0.43 | 567.17999 | 571.76 | 566.12 | 0 |
| 1738863000 | 566.48 | 3.27 | 0.58 | 562.71 | 566.49 | 562.38 | 0 |
| 1738776600 | 563.21 | 5.7 | 1.02 | 557.7 | 564.52 | 557.61 | 0 |
| 1738690200 | 557.51 | 6.04 | 1.10 | 552.24 | 558.94 | 552.17999 | 0 |
| 1738603800 | 551.47 | -19.15 | -3.36 | 563.74 | 563.79 | 546.38 | 0 |
| 1738344600 | 570.62 | 0.27 | 0.05 | 569.17999 | 570.83 | 567.66999 | 0 |
| 1738258200 | 570.35 | 2.8 | 0.49 | 568.2 | 570.65 | 567.27 | 0 |
| 1738171800 | 567.54999 | 0.89 | 0.16 | 567.07 | 568.69 | 566.57 | 0 |
| 1738085400 | 566.66 | 1.11 | 0.20 | 565.03 | 566.97 | 563.75 | 0 |
| 1737999000 | 565.54999 | -4.06 | -0.71 | 567.79999 | 568.33 | 564.86 | 0 |
| 1737739800 | 569.61 | 2.59 | 0.46 | 566.71 | 570.16 | 565.78 | 0 |
| 1737653400 | 567.02 | -1.34 | -0.24 | 568.11 | 568.11 | 565.32 | 0 |
| 1737567000 | 568.36 | 4.84 | 0.86 | 563.5 | 568.36 | 563.42999 | 0 |
| 1737480600 | 563.52 | 3.77 | 0.67 | 562.4 | 563.75 | 559.54999 | 0 |
| 1737394200 | 559.75 | 3.19 | 0.57 | 555.53 | 563.23 | 555.04999 | 0 |
| 1737135000 | 556.55999 | 4.65 | 0.84 | 551.6 | 557.16999 | 549.25 | 0 |
| 1737048600 | 551.91 | 8.21 | 1.51 | 545.36 | 554.79999 | 545.19 | 0 |
| 1736962200 | 543.7 | -1.2 | -0.22 | 545.08 | 545.12 | 539.39 | 0 |
| 1736875800 | 544.9 | 6.65 | 1.24 | 539.22 | 545.55999 | 539.09 | 0 |
| 1736789400 | 538.25 | -9.5 | -1.73 | 537.51 | 538.79999 | 537.47 | 0 |
| 1736530200 | 547.75 | -5.29 | -0.96 | 551.96 | 553.21 | 547.39 | 0 |
| 1736443800 | 553.04 | -2.89 | -0.52 | 553.03 | 553.42999 | 550.62 | 0 |
| 1736357400 | 555.92999 | -9.9 | -1.75 | 559 | 560.46 | 555.67999 | 0 |
| 1736271000 | 565.83 | 3.96 | 0.70 | 566.52 | 566.67999 | 563.98 | 0 |
| 1736184600 | 561.87 | 14.12 | 2.58 | 557.41 | 563.01 | 556.44 | 0 |
| 1735925400 | 547.75 | 0.63 | 0.12 | 550.34 | 550.42999 | 547.54999 | 0 |
| 1735839000 | 547.12 | -3.81 | -0.69 | 545.58 | 547.77 | 544.67999 | 0 |
| 1735666200 | 550.92999 | -3.21 | -0.58 | 551.25 | 552.16999 | 550.02 | 0 |
| 1735579800 | 554.14 | -2.9 | -0.52 | 556.29999 | 557.1 | 553.38 | 0 |
| 1735320600 | 557.04 | 1.69 | 0.30 | 557.80999 | 558.9 | 556.02 | 0 |
| 1735061400 | 555.35 | 1.08 | 0.19 | 555.46 | 556.27 | 554.88 | 0 |
| 1734975000 | 554.27 | 6.42 | 1.17 | 556.6 | 557.7 | 554.14 | 0 |
| 1734715800 | 547.85 | -5.56 | -1.00 | 547.92999 | 549.16 | 544.73 | 0 |
| 1734629400 | 553.41 | -8.75 | -1.56 | 551.41 | 554.48 | 551.29 | 0 |
| 1734543000 | 562.16 | 0.44 | 0.08 | 565.23 | 565.38 | 561.94 | 0 |
| 1734456600 | 561.72 | -5.34 | -0.94 | 565.36 | 566.09 | 560.6 | 0 |
| 1734370200 | 567.05999 | 0.52 | 0.09 | 567.02 | 568.24 | 566.01 | 0 |
| 1734111000 | 566.54 | -0.54 | -0.10 | 567.91999 | 568.16 | 566.46 | 0 |
| 1734024600 | 567.08 | 0.29 | 0.05 | 571.59 | 572.41 | 566.87 | 0 |
| 1733938200 | 566.79 | -2.83 | -0.50 | 565.89 | 567.28 | 564.73 | 0 |
| 1733851800 | 569.62 | -3.91 | -0.68 | 570.23 | 571.24 | 568.91999 | 0 |
| 1733765400 | 573.53 | 4.9 | 0.86 | 567.5 | 574.15 | 567.48 | 0 |
| 1733506200 | 568.63 | -3.19 | -0.56 | 570.29999 | 571.79999 | 568.46 | 0 |
| 1733419800 | 571.82 | 2.9 | 0.51 | 569.54999 | 572.5 | 568.64 | 0 |
| 1733333400 | 568.91999 | 7.04 | 1.25 | 566.08 | 569.04 | 565.16 | 0 |
| 1733247000 | 561.88 | 6.86 | 1.24 | 559.53 | 562.29999 | 558.53 | 0 |
| 1733160600 | 555.02 | 7.69 | 1.41 | 555.66 | 555.75 | 553.91999 | 0 |
| 1732901400 | 547.33 | -1.91 | -0.35 | 549.77 | 550.54999 | 546.16999 | 0 |
| 1732815000 | 549.24 | -2.83 | -0.51 | 549.72 | 550.79999 | 548.73 | 0 |
| 1732728600 | 552.07 | -5.87 | -1.05 | 555.04 | 555.04 | 551.48 | 0 |
| 1732642200 | 557.94 | -5.22 | -0.93 | 559.55999 | 559.62 | 557.36 | 0 |
| 1732555800 | 563.16 | 0.64 | 0.11 | 565.86 | 566.12 | 563.07 | 0 |
| 1732296600 | 562.52 | 6.98 | 1.26 | 562.82 | 563.57 | 560.51 | 0 |
| 1732210200 | 555.54 | -3.87 | -0.69 | 556.63 | 557.65 | 555.03 | 0 |
| 1732123800 | 559.41 | -5.02 | -0.89 | 561.08 | 561.99 | 559.09 | 0 |
| 1732037400 | 564.42999 | 5.85 | 1.05 | 564.63 | 565.37 | 562.44 | 0 |
| 1731951000 | 558.58 | -0.66 | -0.12 | 556.5 | 558.80999 | 555.98 | 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
