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 | 1.68 | 0.236051200629 | 711.71 | 716.62 | 706.42 | 0 | 0 | IX |
| 4 | 27.3 | 3.97906980134 | 686.09 | 716.62 | 685.88 | 0 | 0 | IX |
| 12 | 31.03 | 4.54745295738 | 682.36 | 716.62 | 676.96 | 0 | 0 | IX |
| 26 | 63.56 | 9.78101965129 | 649.83 | 716.62 | 646.32 | 0 | 0 | IX |
| 52 | 117.97 | 19.8129051762 | 595.42 | 716.62 | 594.9 | 0 | 0 | IX |
| 156 | 113.48 | 18.9161707589 | 599.91 | 716.62 | 542.73 | 0 | 0 | IX |
| 260 | 143.97 | 25.2836219311 | 569.42 | 716.62 | 377 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 713.39 | -0.92 | -0.13 | 712.7 | 713.39 | 712.58 | 0 |
| 1732815000 | 714.31 | 3.37 | 0.47 | 716.62 | 716.62 | 714.31 | 0 |
| 1732728600 | 710.94 | 3.94 | 0.56 | 710.6 | 710.94 | 709.92 | 0 |
| 1732642200 | 707 | -5.73 | -0.80 | 707.5 | 707.5 | 706.42 | 0 |
| 1732555800 | 712.73 | 1.94 | 0.27 | 714.19 | 714.36 | 712.73 | 0 |
| 1732296600 | 710.79 | 5.86 | 0.83 | 711.71 | 711.71 | 710.79 | 0 |
| 1732210200 | 704.93 | -0.35 | -0.05 | 704.12 | 704.93 | 703.82 | 0 |
| 1732123800 | 705.28 | -3.67 | -0.52 | 705 | 705.28 | 704.9 | 0 |
| 1732037400 | 708.95 | 5.91 | 0.84 | 712.75 | 712.75 | 708.95 | 0 |
| 1731951000 | 703.04 | 0.96 | 0.14 | 704.16 | 704.69 | 703.04 | 0 |
| 1731691800 | 702.08 | 5.48 | 0.79 | 701.46 | 702.08 | 701.08 | 0 |
| 1731605400 | 696.6 | 3.43 | 0.49 | 697.01 | 697.41 | 696.6 | 0 |
| 1731519000 | 693.17 | -5.11 | -0.73 | 692.67 | 693.17 | 692.42 | 0 |
| 1731432600 | 698.28 | -0.72 | -0.10 | 697.9 | 698.53 | 697.9 | 0 |
| 1731346200 | 699 | -2.6 | -0.37 | 698.08 | 699 | 697.91 | 0 |
| 1731087000 | 701.6 | 5.62 | 0.81 | 702.52 | 702.6 | 701.6 | 0 |
| 1731000600 | 695.98 | 2.86 | 0.41 | 694.03 | 695.98 | 693.98 | 0 |
| 1730914200 | 693.12 | 5.45 | 0.79 | 693.28 | 693.76 | 693.07 | 0 |
| 1730827800 | 687.67 | -2.62 | -0.38 | 687.77 | 687.92 | 687.33 | 0 |
| 1730741400 | 690.29 | 3.87 | 0.56 | 691.56 | 691.65 | 690.29 | 0 |
| 1730482200 | 686.42 | -3.74 | -0.54 | 686.09 | 686.66 | 685.88 | 0 |
| 1730395800 | 690.16 | -1.74 | -0.25 | 689.24 | 690.16 | 689.13 | 0 |
| 1730309400 | 691.9 | -6.12 | -0.88 | 691.58 | 691.96 | 691.31 | 0 |
| 1730223000 | 698.02 | 2.76 | 0.40 | 698.09 | 698.46 | 697.86 | 0 |
| 1730136600 | 695.26 | 0.83 | 0.12 | 694.85 | 695.66 | 694.85 | 0 |
| 1729873800 | 694.43 | 0.59 | 0.09 | 694.74 | 695.41 | 694.3 | 0 |
| 1729787400 | 693.84 | -0.1 | -0.01 | 696.09 | 696.4 | 693.84 | 0 |
| 1729701000 | 693.94 | 0.79 | 0.11 | 692.15 | 694.06 | 692.15 | 0 |
| 1729614600 | 693.15 | -12.34 | -1.75 | 693.18 | 694.34 | 692.88 | 0 |
| 1729528200 | 705.49 | 4.86 | 0.69 | 705.3 | 706.59 | 705.19 | 0 |
| 1729269000 | 700.63 | -6.07 | -0.86 | 698.97 | 700.73 | 698.73 | 0 |
| 1729182600 | 706.7 | 5.76 | 0.82 | 705.1 | 706.7 | 704.78 | 0 |
| 1729096200 | 700.94 | -2.6 | -0.37 | 702.33 | 702.6 | 700.94 | 0 |
| 1729009800 | 703.54 | 5.08 | 0.73 | 703.83 | 704.55 | 703.54 | 0 |
| 1728923400 | 698.46 | 3.8 | 0.55 | 699.19 | 699.34 | 697.69 | 0 |
| 1728664200 | 694.66 | -1.16 | -0.17 | 695.31 | 695.88 | 694.66 | 0 |
| 1728577800 | 695.82 | 2.58 | 0.37 | 694.74 | 695.98 | 694.48 | 0 |
| 1728491400 | 693.24 | 0.35 | 0.05 | 693.07 | 693.99 | 692.69 | 0 |
| 1728405000 | 692.89 | -2.28 | -0.33 | 692.81 | 693.81 | 691.88 | 0 |
| 1728318600 | 695.17 | 4.62 | 0.67 | 693.92 | 695.69 | 693.88 | 0 |
| 1728059400 | 690.55 | -5.09 | -0.73 | 689.41 | 690.67 | 689.22 | 0 |
| 1727973000 | 695.64 | 0.84 | 0.12 | 694.71 | 695.64 | 694.36 | 0 |
| 1727886600 | 694.8 | -0.52 | -0.07 | 695.07 | 695.64 | 693.76 | 0 |
| 1727800200 | 695.32 | -6.05 | -0.86 | 694.73 | 695.97 | 693.41 | 0 |
| 1727713800 | 701.37 | 6.05 | 0.87 | 701.94 | 702.77 | 699.44 | 0 |
| 1727454600 | 695.32 | 0.7 | 0.10 | 695.45 | 696.16 | 694.71 | 0 |
| 1727368200 | 694.62 | 5.74 | 0.83 | 693.71 | 695.13 | 693.43 | 0 |
| 1727281800 | 688.88 | -1.16 | -0.17 | 690.82 | 690.82 | 687.89 | 0 |
| 1727195400 | 690.04 | -1.62 | -0.23 | 688.04 | 691.13 | 688.01 | 0 |
| 1727109000 | 691.66 | -5.35 | -0.77 | 692.88 | 693.08 | 691.66 | 0 |
| 1726849800 | 697.01 | 1.3 | 0.19 | 698.43 | 698.49 | 695.2 | 0 |
| 1726763400 | 695.71 | 4.09 | 0.59 | 693.48 | 696.57 | 693.42 | 0 |
| 1726677000 | 691.62 | 0.32 | 0.05 | 690.62 | 691.62 | 689.59 | 0 |
| 1726590600 | 691.3 | 1.44 | 0.21 | 692.08 | 692.24 | 691.24 | 0 |
| 1726504200 | 689.86 | 2.2 | 0.32 | 691.15 | 691.36 | 689.68 | 0 |
| 1726245000 | 687.66 | 1.57 | 0.23 | 686.92 | 687.93 | 686.38 | 0 |
| 1726158600 | 686.09 | 7.02 | 1.03 | 683.32 | 686.44 | 682.8 | 0 |
| 1726072200 | 679.07 | -2.5 | -0.37 | 678.9 | 679.69 | 676.96 | 0 |
| 1725985800 | 681.57 | 1.58 | 0.23 | 683.62 | 684.08 | 681.57 | 0 |
| 1725899400 | 679.99 | -1.64 | -0.24 | 678.28 | 680.55 | 677.74 | 0 |
| 1725640200 | 681.63 | 2.96 | 0.44 | 682.36 | 682.58 | 680.93 | 0 |
| 1725553800 | 678.67 | 2.88 | 0.43 | 676.88 | 678.67 | 676.52 | 0 |
| 1725467400 | 675.79 | -12.8 | -1.86 | 674.75 | 675.97 | 673.69 | 0 |
| 1725381000 | 688.59 | -0.59 | -0.09 | 687.78 | 688.68 | 687.71 | 0 |
| 1725294600 | 689.18 | 2.01 | 0.29 | 686.29 | 689.73 | 686.27 | 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
