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 | 6.48 | 0.942353557094 | 687.64 | 697.66 | 676.53 | 0 | 0 | IX |
| 4 | 80.43 | 13.1059655526 | 613.69 | 697.66 | 612.75 | 0 | 0 | IX |
| 12 | 77.94 | 12.6489012951 | 616.18 | 697.66 | 592.78 | 0 | 0 | IX |
| 26 | -47.34 | -6.38470045586 | 741.46 | 800.4 | 543.72 | 0 | 0 | IX |
| 52 | 63.79 | 10.1200958228 | 630.33 | 800.4 | 543.72 | 0 | 0 | IX |
| 156 | 274.42 | 65.3847986657 | 419.7 | 800.4 | 413.74 | 0 | 0 | IX |
| 260 | 522.32 | 304.027939464 | 171.8 | 800.4 | 171.8 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752769800 | 691.91 | 13.92 | 2.05 | 678.07 | 694.52 | 678.07 | 0 |
| 1752683400 | 677.99 | -4.14 | -0.61 | 682 | 685.94 | 677.64 | 0 |
| 1752597000 | 682.13 | -2.33 | -0.34 | 684.37 | 690.05 | 681.03 | 0 |
| 1752510600 | 684.46 | 2.42 | 0.35 | 681.1 | 684.46 | 676.53 | 0 |
| 1752251400 | 682.04 | -5.79 | -0.84 | 687.64 | 688.84 | 680.47 | 0 |
| 1752165000 | 687.83 | 8.51 | 1.25 | 679.42 | 687.83 | 669.51 | 0 |
| 1752078600 | 679.32 | 5.38 | 0.80 | 674.53 | 681.15 | 674.24 | 0 |
| 1751992200 | 673.94 | 5.24 | 0.78 | 668.53 | 674.34 | 667.51 | 0 |
| 1751905800 | 668.7 | 7.02 | 1.06 | 661.92999 | 670.71 | 661.92999 | 0 |
| 1751646600 | 661.67999 | -3.31 | -0.50 | 664.86 | 664.86 | 657.87 | 0 |
| 1751560200 | 664.99 | 6.02 | 0.91 | 659.48 | 666.86 | 659.48 | 0 |
| 1751473800 | 658.97 | 4.01 | 0.61 | 654.91999 | 663.32 | 654.91999 | 0 |
| 1751387400 | 654.96 | 7.86 | 1.21 | 647.4 | 655.16999 | 646.1 | 0 |
| 1751301000 | 647.1 | -0.68 | -0.10 | 647.83 | 651.57 | 645.08 | 0 |
| 1751041800 | 647.78 | 6.21 | 0.97 | 641.58 | 651.15 | 641.58 | 0 |
| 1750955400 | 641.57 | -0.99 | -0.15 | 642.83 | 645.36 | 638.91 | 0 |
| 1750869000 | 642.55999 | 2.1 | 0.33 | 640.89 | 649.36 | 640.89 | 0 |
| 1750782600 | 640.46 | 24.19 | 3.93 | 616.83 | 646.23 | 616.83 | 0 |
| 1750696200 | 616.27 | -2.08 | -0.34 | 618.13 | 622.38 | 612.75 | 0 |
| 1750437000 | 618.35 | 4.25 | 0.69 | 613.69 | 624.16 | 613.69 | 0 |
| 1750350600 | 614.1 | -15.71 | -2.49 | 629.47 | 629.47 | 613.67999 | 0 |
| 1750264200 | 629.80999 | -2.77 | -0.44 | 631.76 | 634.54999 | 625.32 | 0 |
| 1750177800 | 632.58 | -13.2 | -2.04 | 645.84 | 645.84 | 630.7 | 0 |
| 1750091400 | 645.78 | 18.45 | 2.94 | 626.72 | 648.7 | 626.72 | 0 |
| 1749832200 | 627.33 | -13.72 | -2.14 | 640.38 | 640.38 | 619.16 | 0 |
| 1749745800 | 641.04999 | -13.47 | -2.06 | 654.12 | 654.12 | 635.25 | 0 |
| 1749659400 | 654.52 | -0.93 | -0.14 | 654.54999 | 658.5 | 651.9 | 0 |
| 1749573000 | 655.45 | 2.94 | 0.45 | 651.36 | 657.49 | 650.94 | 0 |
| 1749486600 | 652.51 | 4.38 | 0.68 | 648.27 | 654.71 | 648.27 | 0 |
| 1749227400 | 648.13 | 0.79 | 0.12 | 646.83 | 648.91999 | 645.16 | 0 |
| 1749141000 | 647.34 | -2.52 | -0.39 | 649.66999 | 649.66999 | 642.05999 | 0 |
| 1749054600 | 649.86 | 0.32 | 0.05 | 650.09 | 653.79999 | 646.79999 | 0 |
| 1748968200 | 649.54 | 2.34 | 0.36 | 646.9 | 650.38 | 641.7 | 0 |
| 1748881800 | 647.2 | -7.56 | -1.15 | 654.87 | 654.87 | 642.11 | 0 |
| 1748622600 | 654.76 | -3.97 | -0.60 | 658.84 | 659.89 | 654.65 | 0 |
| 1748536200 | 658.73 | -1.38 | -0.21 | 660.66999 | 666.39 | 658.71 | 0 |
| 1748449800 | 660.11 | -5.32 | -0.80 | 665.54999 | 668.1 | 660.11 | 0 |
| 1748363400 | 665.42999 | 16.18 | 2.49 | 654.9 | 667 | 654.9 | 0 |
| 1748017800 | 649.25 | -8.14 | -1.24 | 656.97 | 661.64 | 641.30999 | 0 |
| 1747931400 | 657.39 | -6.85 | -1.03 | 664.24 | 664.24 | 652.7 | 0 |
| 1747845000 | 664.24 | -5.38 | -0.80 | 669.65 | 669.65 | 657.32 | 0 |
| 1747758600 | 669.62 | 2.65 | 0.40 | 667.17999 | 671.62 | 663.76 | 0 |
| 1747672200 | 666.97 | 0.02 | 0.00 | 666.49 | 667.11 | 658.04 | 0 |
| 1747413000 | 666.95 | -0.9 | -0.13 | 668.19 | 670.71 | 665.75 | 0 |
| 1747326600 | 667.85 | -3.38 | -0.50 | 670.45 | 670.95 | 663.48 | 0 |
| 1747240200 | 671.23 | 1.51 | 0.23 | 669.91 | 672.04 | 664.13 | 0 |
| 1747153800 | 669.72 | 11.26 | 1.71 | 658.35 | 669.72 | 658.35 | 0 |
| 1747067400 | 658.46 | 23.03 | 3.62 | 636.47 | 660.76 | 636.47 | 0 |
| 1746808200 | 635.42999 | -2.76 | -0.43 | 637.87 | 639.22 | 633.75 | 0 |
| 1746721800 | 638.19 | 11.08 | 1.77 | 627.26 | 640.96 | 627.26 | 0 |
| 1746635400 | 627.11 | 0.67 | 0.11 | 624.96 | 627.66999 | 620.59 | 0 |
| 1746549000 | 626.44 | 2.38 | 0.38 | 624.6 | 627.99 | 620.23 | 0 |
| 1746225900 | 624.05999 | 0 | 0.00 | 610.32 | 625.99 | 610.32 | 0 |
| 1746203400 | 624.05999 | 13.29 | 2.18 | 610.32 | 625.99 | 610.32 | 0 |
| 1746117000 | 610.77 | 10.21 | 1.70 | 600.86 | 610.77 | 600.86 | 0 |
| 1746030600 | 600.55999 | -27.05 | -4.31 | 627.78 | 632.12 | 592.78 | 0 |
| 1745944200 | 627.61 | 0.79 | 0.13 | 626.64 | 629.87 | 622.58 | 0 |
| 1745857800 | 626.82 | 0.55 | 0.09 | 627.01 | 633.99 | 626.82 | 0 |
| 1745598600 | 626.27 | 10.99 | 1.79 | 616.17999 | 629.63 | 616.17999 | 0 |
| 1745512200 | 615.28 | -1.84 | -0.30 | 616.49 | 617.64 | 610.75 | 0 |
| 1745425800 | 617.12 | 15.77 | 2.62 | 602.96 | 622.22 | 602.96 | 0 |
| 1745339400 | 601.35 | 0.8 | 0.13 | 599.94 | 602.11 | 590.13 | 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
