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 | -6.8 | -1.09801388665 | 619.3 | 619.69 | 611.75 | 0 | 0 | IX |
| 4 | -21.37 | -3.37135374761 | 633.87 | 643.79 | 609.38 | 0 | 0 | IX |
| 12 | 2.55 | 0.418067054677 | 609.95 | 672.45 | 592.16 | 0 | 0 | IX |
| 26 | 6.92 | 1.14270616599 | 605.58 | 672.45 | 563.3 | 0 | 0 | IX |
| 52 | 80.1 | 15.0450788881 | 532.4 | 817.6 | 524.46 | 0 | 0 | IX |
| 156 | -47.61 | -7.21243429125 | 660.11 | 817.6 | 456.76 | 0 | 0 | IX |
| 260 | 68.24 | 12.5381251608 | 544.26 | 817.6 | 392.01 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 612.34 | -3.51 | -0.57 | 614.77 | 614.77 | 612.29999 | 0 |
| 1732555800 | 615.85 | 2.66 | 0.43 | 617.48 | 618.08 | 615.7 | 0 |
| 1732296600 | 613.19 | 0.72 | 0.12 | 615.04999 | 615.32 | 611.75 | 0 |
| 1732210200 | 612.47 | -3.88 | -0.63 | 614.34 | 615.22 | 612.09 | 0 |
| 1732123800 | 616.35 | -1.96 | -0.32 | 617.45 | 618.28 | 616.03 | 0 |
| 1732037400 | 618.30999 | 4.81 | 0.78 | 619.29999 | 619.69 | 617.15 | 0 |
| 1731951000 | 613.5 | 2.13 | 0.35 | 613.96 | 614.38 | 611.57 | 0 |
| 1731691800 | 611.37 | 0.84 | 0.14 | 612.04999 | 613.88 | 610.15 | 0 |
| 1731605400 | 610.53 | -4.53 | -0.74 | 613.71 | 613.79999 | 609.38 | 0 |
| 1731519000 | 615.05999 | -5.68 | -0.92 | 616.75 | 617.25 | 615.02 | 0 |
| 1731432600 | 620.74 | -12.54 | -1.98 | 627.22 | 627.41999 | 620.71 | 0 |
| 1731346200 | 633.28 | -4.78 | -0.75 | 632.04999 | 635.52 | 631.95 | 0 |
| 1731087000 | 638.05999 | -4.35 | -0.68 | 642.87 | 643.79 | 637.79999 | 0 |
| 1731000600 | 642.41 | 7.96 | 1.25 | 637.95 | 642.80999 | 637.35 | 0 |
| 1730914200 | 634.45 | -5.38 | -0.84 | 634.16 | 636.11 | 632.58 | 0 |
| 1730827800 | 639.83 | 6.17 | 0.97 | 635.34 | 640.13 | 634.91 | 0 |
| 1730741400 | 633.66 | 3.59 | 0.57 | 633.79999 | 634.24 | 632.38 | 0 |
| 1730482200 | 630.07 | 1.01 | 0.16 | 630.22 | 631.15 | 628.51 | 0 |
| 1730395800 | 629.05999 | -2.75 | -0.44 | 631.16 | 631.27 | 625.87 | 0 |
| 1730309400 | 631.80999 | -5 | -0.79 | 630.66 | 632.63 | 630.17999 | 0 |
| 1730223000 | 636.80999 | -0.71 | -0.11 | 633.87 | 637.13 | 633.69 | 0 |
| 1730136600 | 637.52 | 0.89 | 0.14 | 636.36 | 638.45 | 636.36 | 0 |
| 1729873800 | 636.63 | 0.19 | 0.03 | 638.72 | 638.72 | 635.99 | 0 |
| 1729787400 | 636.44 | -4.71 | -0.73 | 639.88 | 640.28 | 636.34 | 0 |
| 1729701000 | 641.15 | 0.25 | 0.04 | 642.37 | 644.66 | 641.15 | 0 |
| 1729614600 | 640.9 | -4.03 | -0.62 | 642.96 | 643.94 | 640.54999 | 0 |
| 1729528200 | 644.92999 | -4.7 | -0.72 | 650.91999 | 651.52 | 644.87 | 0 |
| 1729269000 | 649.63 | 10.15 | 1.59 | 643.23 | 651.16999 | 641.39 | 0 |
| 1729182600 | 639.48 | -2.91 | -0.45 | 644.29 | 644.98 | 639.02 | 0 |
| 1729096200 | 642.39 | -3.76 | -0.58 | 646.28 | 646.99 | 641.7 | 0 |
| 1729009800 | 646.15 | -5.96 | -0.91 | 652.22 | 652.78 | 645.63 | 0 |
| 1728923400 | 652.11 | -0.35 | -0.05 | 653.84 | 654.78 | 651.80999 | 0 |
| 1728664200 | 652.46 | 1.46 | 0.22 | 653.32 | 653.54999 | 651.25 | 0 |
| 1728577800 | 651 | 4.92 | 0.76 | 653.79 | 656.11 | 649.80999 | 0 |
| 1728491400 | 646.08 | -4.5 | -0.69 | 647.84 | 656.08 | 645.59 | 0 |
| 1728405000 | 650.58 | -16.61 | -2.49 | 655.27 | 659.1 | 650.03 | 0 |
| 1728318600 | 667.19 | 5.37 | 0.81 | 664.79999 | 668.29999 | 663.38 | 0 |
| 1728059400 | 661.82 | 0.26 | 0.04 | 663 | 666 | 661.82 | 0 |
| 1727973000 | 661.55999 | -8.06 | -1.20 | 660.83 | 666.04999 | 659.46 | 0 |
| 1727886600 | 669.62 | 10.29 | 1.56 | 672 | 672.45 | 666.14 | 0 |
| 1727800200 | 659.33 | -1.4 | -0.21 | 659.44 | 660.16999 | 658.63 | 0 |
| 1727713800 | 660.73 | 1.28 | 0.19 | 665.39 | 665.86 | 659.6 | 0 |
| 1727454600 | 659.45 | 8.14 | 1.25 | 658.97 | 660.5 | 654.01 | 0 |
| 1727368200 | 651.30999 | 17.4 | 2.74 | 641.83 | 651.69 | 641.58 | 0 |
| 1727281800 | 633.91 | 0.48 | 0.08 | 638.67999 | 638.79999 | 633.86 | 0 |
| 1727195400 | 633.42999 | 10.72 | 1.72 | 627.66 | 633.63 | 627.58 | 0 |
| 1727109000 | 622.71 | 1.32 | 0.21 | 622.39 | 622.95 | 620.84 | 0 |
| 1726849800 | 621.39 | 4.78 | 0.78 | 620.63 | 621.79 | 619.79999 | 0 |
| 1726763400 | 616.61 | 7.16 | 1.17 | 613.08 | 617.17999 | 613.08 | 0 |
| 1726677000 | 609.45 | -1.45 | -0.24 | 610.28 | 610.28 | 608.55999 | 0 |
| 1726590600 | 610.9 | 2.29 | 0.38 | 611.26 | 611.65 | 610.65 | 0 |
| 1726504200 | 608.61 | 2.78 | 0.46 | 606.84 | 608.91 | 606.84 | 0 |
| 1726245000 | 605.83 | 3.06 | 0.51 | 605.83 | 606.67999 | 605.49 | 0 |
| 1726158600 | 602.77 | 9.63 | 1.62 | 600.12 | 602.97 | 600.12 | 0 |
| 1726072200 | 593.14 | -1.99 | -0.33 | 593.01 | 594.6 | 592.16 | 0 |
| 1725985800 | 595.13 | 0.11 | 0.02 | 594.97 | 595.95 | 594.26 | 0 |
| 1725899400 | 595.02 | -4.75 | -0.79 | 593.95 | 595.98 | 592.97 | 0 |
| 1725640200 | 599.77 | -1.44 | -0.24 | 603.74 | 603.76 | 599.77 | 0 |
| 1725553800 | 601.21 | 2.27 | 0.38 | 600.95 | 601.64 | 599.16999 | 0 |
| 1725467400 | 598.94 | -10.43 | -1.71 | 599.13 | 599.72 | 597.33 | 0 |
| 1725381000 | 609.37 | -2.98 | -0.49 | 609.95 | 610.17999 | 608.91 | 0 |
| 1725294600 | 612.35 | -1.49 | -0.24 | 611.6 | 612.91 | 611.41 | 0 |
| 1725035400 | 613.84 | 2.37 | 0.39 | 614.64 | 616.78 | 612.92999 | 0 |
| 1724949000 | 611.47 | 0.06 | 0.01 | 608.95 | 611.74 | 608.79 | 0 |
| 1724862600 | 611.41 | -1.13 | -0.18 | 610.64 | 612.73 | 610.48 | 0 |
| 1724776200 | 612.54 | -0.39 | -0.06 | 611.26 | 612.87 | 611.26 | 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
