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 | -1.73 | -0.302220358821 | 572.43 | 577.88 | 568.97 | 0 | 0 | IX |
| 4 | -25.92 | -4.34447386946 | 596.62 | 601.35 | 568.97 | 0 | 0 | IX |
| 12 | 3.14 | 0.553245471844 | 567.56 | 625.58 | 549.31 | 0 | 0 | IX |
| 26 | 5.42 | 0.958816869516 | 565.28 | 625.58 | 526.74 | 0 | 0 | IX |
| 52 | 67.24 | 13.3555793906 | 503.46 | 625.58 | 494.35 | 0 | 0 | IX |
| 156 | -61.28 | -9.69650938321 | 631.98 | 635.37 | 435.33 | 0 | 0 | IX |
| 260 | 45.47 | 8.6571597205 | 525.23 | 710.8 | 379.72 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 570.61 | 0.31 | 0.05 | 571.96 | 572.04 | 568.97 | 0 |
| 1732210200 | 570.29999 | -4.82 | -0.84 | 571.74 | 572.96 | 569.99 | 0 |
| 1732123800 | 575.12 | -1.08 | -0.19 | 575.2 | 576.27 | 574.4 | 0 |
| 1732037400 | 576.2 | 3.91 | 0.68 | 576.6 | 577.88 | 575.41999 | 0 |
| 1731951000 | 572.29 | 0.69 | 0.12 | 572.23 | 572.65 | 570.29999 | 0 |
| 1731691800 | 571.6 | -0.57 | -0.10 | 572.42999 | 573.9 | 570.36 | 0 |
| 1731605400 | 572.16999 | -4.89 | -0.85 | 575.14 | 575.76 | 571.29999 | 0 |
| 1731519000 | 577.05999 | -3.66 | -0.63 | 578.73 | 579.14 | 576.92999 | 0 |
| 1731432600 | 580.72 | -11.28 | -1.91 | 587.46 | 587.52 | 580.66999 | 0 |
| 1731346200 | 592 | -3.57 | -0.60 | 591.16999 | 594.7 | 590.76 | 0 |
| 1731087000 | 595.57 | -5.35 | -0.89 | 600.22 | 601.29999 | 595.2 | 0 |
| 1731000600 | 600.91999 | 6.41 | 1.08 | 596.97 | 601.35 | 596.24 | 0 |
| 1730914200 | 594.51 | -3.89 | -0.65 | 594.36 | 596.04999 | 592.42999 | 0 |
| 1730827800 | 598.4 | 7.04 | 1.19 | 593.86 | 598.42999 | 593.48 | 0 |
| 1730741400 | 591.36 | 2.05 | 0.35 | 590.16999 | 591.83 | 589.07 | 0 |
| 1730482200 | 589.30999 | 1.58 | 0.27 | 589.45 | 590.9 | 587.97 | 0 |
| 1730395800 | 587.73 | -2.19 | -0.37 | 590.24 | 590.28 | 584.89 | 0 |
| 1730309400 | 589.91999 | -4.53 | -0.76 | 590.15 | 591.48 | 589.54999 | 0 |
| 1730223000 | 594.45 | -1.2 | -0.20 | 591.9 | 595.01 | 591.63 | 0 |
| 1730136600 | 595.65 | 1.21 | 0.20 | 593.29999 | 596.23 | 593.29999 | 0 |
| 1729873800 | 594.44 | 0.61 | 0.10 | 596.62 | 596.97 | 593.74 | 0 |
| 1729787400 | 593.83 | -3.86 | -0.65 | 596.35 | 596.4 | 593.59 | 0 |
| 1729701000 | 597.69 | -0.96 | -0.16 | 599.39 | 601.66 | 597.39 | 0 |
| 1729614600 | 598.65 | -1.62 | -0.27 | 600.77 | 601.47 | 598.03 | 0 |
| 1729528200 | 600.27 | -4.57 | -0.76 | 605.62 | 605.96 | 600.15 | 0 |
| 1729269000 | 604.84 | 11.46 | 1.93 | 598.23 | 606.41999 | 596.9 | 0 |
| 1729182600 | 593.38 | -4.81 | -0.80 | 599.6 | 599.63 | 593.16 | 0 |
| 1729096200 | 598.19 | -1.54 | -0.26 | 600.44 | 601.66999 | 596.41 | 0 |
| 1729009800 | 599.73 | -6.58 | -1.09 | 605.86 | 606.25 | 599.22 | 0 |
| 1728923400 | 606.30999 | -0.38 | -0.06 | 607.99 | 608.71 | 605.84 | 0 |
| 1728664200 | 606.69 | 1.42 | 0.23 | 607.29 | 607.73 | 605.87 | 0 |
| 1728577800 | 605.27 | 4.53 | 0.75 | 608.29999 | 609.87 | 603.41 | 0 |
| 1728491400 | 600.74 | -5.38 | -0.89 | 603.53 | 610.94 | 600.16 | 0 |
| 1728405000 | 606.12 | -14.38 | -2.32 | 610.88 | 614.21 | 605.75 | 0 |
| 1728318600 | 620.5 | 3.71 | 0.60 | 618.92999 | 621.53 | 616.27 | 0 |
| 1728059400 | 616.79 | 2.91 | 0.47 | 616.36 | 619.29 | 615.73 | 0 |
| 1727973000 | 613.88 | -9.13 | -1.47 | 613.48 | 619.72 | 613.02 | 0 |
| 1727886600 | 623.01 | 10.07 | 1.64 | 624.84 | 625.58 | 619.84 | 0 |
| 1727800200 | 612.94 | 0.7 | 0.11 | 612.74 | 613.39 | 611.98 | 0 |
| 1727713800 | 612.24 | 0.28 | 0.05 | 616.52 | 617.36 | 611.99 | 0 |
| 1727454600 | 611.96 | 6.99 | 1.16 | 612.21 | 612.91999 | 607.72 | 0 |
| 1727368200 | 604.97 | 13.74 | 2.32 | 596.13 | 605.27 | 595.82 | 0 |
| 1727281800 | 591.23 | 3.11 | 0.53 | 593.32 | 593.76 | 590.49 | 0 |
| 1727195400 | 588.12 | 11.69 | 2.03 | 581.62 | 588.36 | 581.5 | 0 |
| 1727109000 | 576.42999 | 1.69 | 0.29 | 576.32 | 576.64 | 574.96 | 0 |
| 1726849800 | 574.74 | 3.3 | 0.58 | 574.82 | 575.87 | 573.54 | 0 |
| 1726763400 | 571.44 | 7.3 | 1.29 | 568.69 | 571.5 | 568.42999 | 0 |
| 1726677000 | 564.14 | -1.52 | -0.27 | 565.05999 | 565.24 | 563.45 | 0 |
| 1726590600 | 565.66 | 2.18 | 0.39 | 565.29 | 565.98 | 564.64 | 0 |
| 1726504200 | 563.48 | 1.73 | 0.31 | 562.05999 | 563.73 | 562.05999 | 0 |
| 1726245000 | 561.75 | 3.72 | 0.67 | 560.37 | 562.04 | 560.04999 | 0 |
| 1726158600 | 558.03 | 7.82 | 1.42 | 556.01 | 558.13 | 555.47 | 0 |
| 1726072200 | 550.21 | -2.06 | -0.37 | 550.91999 | 552.29 | 549.30999 | 0 |
| 1725985800 | 552.27 | 0.17 | 0.03 | 552.62 | 553.75 | 551.54 | 0 |
| 1725899400 | 552.1 | -4.85 | -0.87 | 551.46 | 552.79999 | 550.64 | 0 |
| 1725640200 | 556.95 | -1.25 | -0.22 | 560.34 | 560.44 | 556.85 | 0 |
| 1725553800 | 558.2 | 1.98 | 0.36 | 558.04999 | 558.35 | 556.29 | 0 |
| 1725467400 | 556.22 | -6.61 | -1.17 | 555.85 | 556.82 | 554.25 | 0 |
| 1725381000 | 562.83 | -1.9 | -0.34 | 563.83 | 564.32 | 562.39 | 0 |
| 1725294600 | 564.73 | -2.26 | -0.40 | 565.28 | 565.49 | 564.17999 | 0 |
| 1725035400 | 566.99 | 2.48 | 0.44 | 567.55999 | 568.87 | 564.89 | 0 |
| 1724949000 | 564.51 | 0.02 | 0.00 | 562.62 | 564.95 | 562.47 | 0 |
| 1724862600 | 564.49 | -1.92 | -0.34 | 564.97 | 566.25 | 564.47 | 0 |
| 1724776200 | 566.41 | -1.21 | -0.21 | 565.64 | 567 | 565.46 | 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
