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 | -7.5 | -1.94805194805 | 385 | 385 | 375 | 747466 | 379.64397685 | DE |
| 4 | -13 | -3.3290653009 | 390.5 | 395 | 375 | 647465 | 384.34307561 | DE |
| 12 | -23.5 | -5.86034912718 | 401 | 415.5 | 375 | 617012 | 395.06731074 | DE |
| 26 | 8.5 | 2.30352303523 | 369 | 415.5 | 360 | 950118 | 387.1756643 | DE |
| 52 | 46.5 | 14.0483383686 | 331 | 415.5 | 327 | 944995 | 372.52421669 | DE |
| 156 | -3.50000568 | -0.918636647722 | 381.00000568 | 523.00000779 | 327 | 592740 | 377.58493729 | DE |
| 260 | 81.49999559 | 27.5337818837 | 296.00000441 | 523.00000779 | 274.00000408 | 371315 | 376.40510705 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 380.5 | 0.5 | 0.13 | 380 | 383 | 379.5 | 600245 |
| 1741714200 | 380 | -3 | -0.78 | 382.5 | 384.5 | 380 | 698368 |
| 1741627800 | 383 | 5 | 1.32 | 376 | 383.5 | 376 | 738376 |
| 1741368600 | 378 | 0.5 | 0.13 | 377 | 378.5 | 377 | 810052 |
| 1741282200 | 377.5 | -4.5 | -1.18 | 385 | 385 | 375 | 890289 |
| 1741195800 | 382 | -2 | -0.52 | 385.5 | 387 | 382 | 795201 |
| 1741109400 | 384 | -9.5 | -2.41 | 393.5 | 393.5 | 384 | 1105548 |
| 1741023000 | 393.5 | 10 | 2.61 | 384 | 393.5 | 384 | 435948 |
| 1740763800 | 383.5 | -0.5 | -0.13 | 385 | 385 | 383.5 | 471755 |
| 1740677400 | 384 | -1.5 | -0.39 | 382 | 386.5 | 382 | 235125 |
| 1740591000 | 385.5 | 2 | 0.52 | 382.5 | 385.5 | 382.5 | 465849 |
| 1740504600 | 383.5 | 2 | 0.52 | 380.5 | 385 | 380.5 | 549975 |
| 1740418200 | 381.5 | -4 | -1.04 | 386 | 386 | 381.5 | 663930 |
| 1740159000 | 385.5 | 0 | 0.00 | 383.5 | 387.5 | 383.5 | 607888 |
| 1740072600 | 385.5 | -0.5 | -0.13 | 385 | 386.5 | 385 | 500418 |
| 1739986200 | 386 | -2 | -0.52 | 387 | 387.5 | 386 | 1005059 |
| 1739899800 | 388 | -4.5 | -1.15 | 392 | 392.5 | 385.5 | 828123 |
| 1739813400 | 392.5 | 0.5 | 0.13 | 392.5 | 394 | 391 | 561949 |
| 1739554200 | 392 | 0 | 0.00 | 391 | 393.5 | 388.5 | 523420 |
| 1739467800 | 392 | 3 | 0.77 | 390.5 | 395 | 390 | 461788 |
| 1739381400 | 389 | 0 | 0.00 | 390 | 391 | 389 | 981067 |
| 1739295000 | 389 | 1.5 | 0.39 | 389 | 390.5 | 388 | 548877 |
| 1739208600 | 387.5 | -0.5 | -0.13 | 394.5 | 394.5 | 386.5 | 645861 |
| 1738949400 | 388 | -11 | -2.76 | 398 | 398 | 388 | 449758 |
| 1738863000 | 399 | -3 | -0.75 | 401.5 | 401.5 | 399 | 356812 |
| 1738776600 | 402 | 2 | 0.50 | 400.5 | 403 | 397.5 | 493201 |
| 1738690200 | 400 | 7 | 1.78 | 391 | 402 | 391 | 1035069 |
| 1738603800 | 393 | 2.5 | 0.64 | 390.5 | 394.5 | 389 | 971766 |
| 1738344600 | 390.5 | 3 | 0.77 | 387.5 | 394 | 387.5 | 630062 |
| 1738258200 | 387.5 | 3.5 | 0.91 | 382 | 387.5 | 382 | 487309 |
| 1738171800 | 384 | -21.5 | -5.30 | 402 | 402 | 381 | 1369756 |
| 1738085400 | 405.5 | 1 | 0.25 | 405.5 | 406.5 | 404 | 424565 |
| 1737999000 | 404.5 | 0.5 | 0.12 | 403.5 | 405 | 403.5 | 468635 |
| 1737739800 | 404 | -1.5 | -0.37 | 407 | 407.5 | 404 | 423990 |
| 1737653400 | 405.5 | -0.5 | -0.12 | 404 | 409.5 | 404 | 614331 |
| 1737567000 | 406 | 0 | 0.00 | 405 | 407.5 | 405 | 578910 |
| 1737480600 | 406 | 3 | 0.74 | 404 | 408.5 | 403.5 | 496730 |
| 1737394200 | 403 | -3 | -0.74 | 408 | 408 | 402 | 555961 |
| 1737135000 | 406 | -8 | -1.93 | 411 | 411 | 406 | 668234 |
| 1737048600 | 414 | 7 | 1.72 | 405.5 | 414 | 405.5 | 857336 |
| 1736962200 | 407 | -4.5 | -1.09 | 413.5 | 413.5 | 403.5 | 410615 |
| 1736875800 | 411.5 | 2.5 | 0.61 | 411 | 414.5 | 410.5 | 707867 |
| 1736789400 | 409 | 3.5 | 0.86 | 408.5 | 410 | 406 | 630150 |
| 1736530200 | 405.5 | -1 | -0.25 | 407 | 408 | 404 | 633583 |
| 1736443800 | 406.5 | 4 | 0.99 | 404 | 409 | 400 | 565851 |
| 1736357400 | 402.5 | -1.5 | -0.37 | 406 | 407 | 400 | 804094 |
| 1736271000 | 404 | -1.5 | -0.37 | 405 | 407 | 404 | 638417 |
| 1736184600 | 405.5 | -3.5 | -0.86 | 408.5 | 411 | 405.5 | 424215 |
| 1735925400 | 409 | 0 | 0.00 | 408 | 409 | 406.5 | 552254 |
| 1735839000 | 409 | 3 | 0.74 | 407 | 409 | 404.5 | 401608 |
| 1735666200 | 406 | -2 | -0.49 | 411 | 411 | 406 | 224828 |
| 1735579800 | 408 | -3 | -0.73 | 411 | 414 | 407.5 | 412299 |
| 1735320600 | 411 | -1.5 | -0.36 | 411 | 414 | 411 | 112190 |
| 1735061400 | 412.5 | 4.5 | 1.10 | 410.5 | 415.5 | 408 | 397450 |
| 1734975000 | 408 | 0 | 0.00 | 404 | 409.5 | 404 | 539947 |
| 1734715800 | 408 | 2.5 | 0.62 | 406 | 408 | 406 | 876383 |
| 1734629400 | 405.5 | -0.5 | -0.12 | 401 | 406 | 401 | 830403 |
| 1734543000 | 406 | 0.5 | 0.12 | 406 | 407 | 404.5 | 972784 |
| 1734456600 | 405.5 | 0.5 | 0.12 | 406.5 | 407 | 404.5 | 749827 |
| 1734370200 | 405 | 4 | 1.00 | 402 | 407 | 399.5 | 1408854 |
| 1734111000 | 401 | 0.5 | 0.12 | 401.5 | 401.5 | 399 | 1620376 |
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
