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 | 7.48 | 1.39492382 | 536.23 | 544.09 | 527.18 | 0 | 0 | IX |
| 4 | 39.09 | 7.74642305101 | 504.62 | 544.09 | 497.25 | 0 | 0 | IX |
| 12 | 67.85 | 14.2583953264 | 475.86 | 544.09 | 471.42 | 0 | 0 | IX |
| 26 | 111.08 | 25.675519497 | 432.63 | 544.09 | 429.68 | 0 | 0 | IX |
| 52 | 111.44 | 25.7801836815 | 432.27 | 544.09 | 424.61 | 0 | 0 | IX |
| 156 | 107.03 | 24.5099386278 | 436.68 | 544.09 | 313.79 | 0 | 0 | IX |
| 260 | 129.06 | 31.1250452189 | 414.65 | 544.09 | 252.39 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 543.71 | 7.96 | 1.49 | 535.75 | 544.09 | 535.75 | 0 |
| 1738776600 | 535.75 | 2.23 | 0.42 | 533.52 | 535.75 | 530.84 | 0 |
| 1738690200 | 533.52 | 2.34 | 0.44 | 531.17999 | 533.67999 | 528.16 | 0 |
| 1738603800 | 531.17999 | -7.76 | -1.44 | 538.94 | 539.02 | 527.17999 | 0 |
| 1738344600 | 538.94 | -0.16 | -0.03 | 539.1 | 540.86 | 538.05999 | 0 |
| 1738258200 | 539.1 | 2.87 | 0.54 | 536.23 | 539.1 | 536.23 | 0 |
| 1738171800 | 536.23 | 5.23 | 0.98 | 531 | 537.07 | 531 | 0 |
| 1738085400 | 531 | 3.55 | 0.67 | 527.45 | 531.98 | 526.61 | 0 |
| 1737999000 | 527.45 | -2.46 | -0.46 | 529.91 | 530.80999 | 522.42999 | 0 |
| 1737739800 | 529.91 | -0.26 | -0.05 | 530.16999 | 533.14 | 528.88 | 0 |
| 1737653400 | 530.16999 | 3.14 | 0.60 | 527.03 | 530.51 | 526.88 | 0 |
| 1737567000 | 527.03 | 5.36 | 1.03 | 521.66999 | 529.09 | 521.66999 | 0 |
| 1737480600 | 521.66999 | 1.22 | 0.23 | 520.45 | 521.77 | 518.98 | 0 |
| 1737394200 | 520.45 | 1.66 | 0.32 | 518.79 | 521.86 | 517.73 | 0 |
| 1737135000 | 518.79 | 5.72 | 1.11 | 513.07 | 519.07 | 513.07 | 0 |
| 1737048600 | 513.07 | 1.38 | 0.27 | 511.69 | 514.04 | 511.14 | 0 |
| 1736962200 | 511.69 | 8.32 | 1.65 | 503.37 | 512.92999 | 503.37 | 0 |
| 1736875800 | 503.37 | 3.51 | 0.70 | 499.86 | 505.61 | 499.86 | 0 |
| 1736789400 | 499.86 | -2.1 | -0.42 | 498.14 | 500.84 | 497.25 | 0 |
| 1736530200 | 501.96 | -2.75 | -0.54 | 504.71 | 506.48 | 501.37 | 0 |
| 1736443800 | 504.71 | 0.09 | 0.02 | 504.62 | 505.34 | 502.66 | 0 |
| 1736357400 | 504.62 | -0.35 | -0.07 | 504.97 | 508.56 | 502.43 | 0 |
| 1736271000 | 504.97 | 3.63 | 0.72 | 501.34 | 506.14 | 499.93 | 0 |
| 1736184600 | 501.34 | 7.81 | 1.58 | 493.53 | 501.34 | 493.53 | 0 |
| 1735925400 | 493.53 | -2.94 | -0.59 | 496.47 | 496.75 | 492.6 | 0 |
| 1735839000 | 496.47 | 1.87 | 0.38 | 494.6 | 496.77 | 492.18 | 0 |
| 1735666200 | 494.6 | 0 | 0.00 | 494.6 | 494.6 | 494.6 | 0 |
| 1735579800 | 494.6 | -2 | -0.40 | 496.6 | 496.6 | 493.87 | 0 |
| 1735320600 | 496.6 | 3.21 | 0.65 | 493.39 | 496.61 | 492.08 | 0 |
| 1735061400 | 493.39 | 0 | 0.00 | 493.39 | 493.39 | 493.39 | 0 |
| 1734975000 | 493.39 | -0.55 | -0.11 | 493.94 | 494.49 | 492.15 | 0 |
| 1734715800 | 493.94 | -1.45 | -0.29 | 495.39 | 495.39 | 487.93 | 0 |
| 1734629400 | 495.39 | -6.76 | -1.35 | 502.15 | 502.15 | 495.05 | 0 |
| 1734543000 | 502.15 | -0.26 | -0.05 | 502.41 | 504.33 | 502.15 | 0 |
| 1734456600 | 502.41 | -2.15 | -0.43 | 504.56 | 504.88 | 502.26 | 0 |
| 1734370200 | 504.56 | -2.27 | -0.45 | 506.83 | 506.83 | 504.3 | 0 |
| 1734111000 | 506.83 | -0.87 | -0.17 | 507.7 | 510.25 | 505.95 | 0 |
| 1734024600 | 507.7 | -0.09 | -0.02 | 507.79 | 508.92 | 507.09 | 0 |
| 1733938200 | 507.79 | 1.68 | 0.33 | 506.11 | 508.1 | 505.13 | 0 |
| 1733851800 | 506.11 | -0.58 | -0.11 | 506.69 | 507.69 | 504.53 | 0 |
| 1733765400 | 506.69 | -1.6 | -0.31 | 508.29 | 510.16 | 506.17 | 0 |
| 1733506200 | 508.29 | 0.62 | 0.12 | 507.67 | 509.09 | 506.9 | 0 |
| 1733419800 | 507.67 | 3.54 | 0.70 | 504.13 | 508 | 504.03 | 0 |
| 1733333400 | 504.13 | 5.65 | 1.13 | 498.48 | 504.85 | 498.48 | 0 |
| 1733247000 | 498.48 | 1.83 | 0.37 | 496.65 | 498.99 | 496.32 | 0 |
| 1733160600 | 496.65 | 7.06 | 1.44 | 489.59 | 496.65 | 488.1 | 0 |
| 1732901400 | 489.59 | 4.72 | 0.97 | 484.87 | 489.88 | 483.48 | 0 |
| 1732815000 | 484.87 | 2.82 | 0.59 | 482.05 | 485.75 | 482.05 | 0 |
| 1732728600 | 482.05 | -1.49 | -0.31 | 483.54 | 483.54 | 479.42 | 0 |
| 1732642200 | 483.54 | -2.64 | -0.54 | 486.18 | 486.18 | 482.34 | 0 |
| 1732555800 | 486.18 | 2.02 | 0.42 | 484.16 | 487.48 | 484.08 | 0 |
| 1732296600 | 484.16 | 5.1 | 1.06 | 479.06 | 484.39 | 476.79 | 0 |
| 1732210200 | 479.06 | 3.19 | 0.67 | 475.87 | 479.13 | 473.33 | 0 |
| 1732123800 | 475.87 | -1.58 | -0.33 | 477.45 | 480.65 | 474.93 | 0 |
| 1732037400 | 477.45 | -2.9 | -0.60 | 480.35 | 481.18 | 471.42 | 0 |
| 1731951000 | 480.35 | -0.82 | -0.17 | 481.17 | 482.99 | 478.2 | 0 |
| 1731691800 | 481.17 | -1.38 | -0.29 | 482.55 | 483.18 | 479.15 | 0 |
| 1731605400 | 482.55 | 6.69 | 1.41 | 475.86 | 483.22 | 474.77 | 0 |
| 1731519000 | 475.86 | -0.61 | -0.13 | 476.47 | 478.69 | 471.8 | 0 |
| 1731432600 | 476.47 | -9.6 | -1.98 | 486.07 | 486.07 | 476.06 | 0 |
| 1731346200 | 486.07 | 5.7 | 1.19 | 480.37 | 488.72 | 480.37 | 0 |
| 1731087000 | 480.37 | -3.14 | -0.65 | 483.51 | 484.77 | 478.65 | 0 |
| 1731000600 | 483.51 | 7.84 | 1.65 | 475.67 | 485.36 | 475.67 | 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
