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 | -2.4 | -0.695249130939 | 345.2 | 365.4 | 322.4 | 1050692 | 344.30055348 | DE |
| 4 | -44.6 | -11.5126484254 | 387.4 | 410 | 322.4 | 476574 | 359.86081216 | DE |
| 12 | -47.2 | -12.1025641026 | 390 | 410 | 322.4 | 506976 | 360.2086168 | DE |
| 26 | 42.4 | 14.1145139814 | 300.4 | 410 | 298.8 | 668381 | 345.33178609 | DE |
| 52 | 79 | 29.946929492 | 263.8 | 410 | 202.4 | 505040 | 313.45191939 | DE |
| 156 | 43.8 | 14.6488294314 | 299 | 410 | 164.8 | 729372 | 248.34780724 | DE |
| 260 | -77.2 | -18.380952381 | 420 | 571 | 164.8 | 860023 | 317.8874446 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 346.4 | 11.4 | 3.40 | 322.39999 | 349.6 | 322.39999 | 1378837 |
| 1741109400 | 335 | -13.4 | -3.85 | 364.8 | 364.8 | 332.2 | 1899480 |
| 1741023000 | 348.4 | -0.2 | -0.06 | 347.2 | 353.4 | 345.8 | 360906 |
| 1740763800 | 348.6 | -6.6 | -1.86 | 338.8 | 354.4 | 338.8 | 651878 |
| 1740677400 | 355.2 | -6 | -1.66 | 345.2 | 365.4 | 345.2 | 962360 |
| 1740591000 | 361.2 | 3 | 0.84 | 358.2 | 377 | 358.2 | 317576 |
| 1740504600 | 358.2 | -4 | -1.10 | 364 | 369 | 358.2 | 399673 |
| 1740418200 | 362.2 | -8 | -2.16 | 379.4 | 379.4 | 357.8 | 317512 |
| 1740159000 | 370.2 | -4.6 | -1.23 | 366 | 380.8 | 366 | 210113 |
| 1740072600 | 374.8 | -2.6 | -0.69 | 371.2 | 380.8 | 371.2 | 205004 |
| 1739986200 | 377.4 | -12.8 | -3.28 | 371.8 | 399.4 | 371.8 | 326306 |
| 1739899800 | 390.2 | 1 | 0.26 | 405.6 | 405.6 | 385.4 | 296236 |
| 1739813400 | 389.2 | -0.2 | -0.05 | 407.8 | 407.8 | 385.8 | 156782 |
| 1739554200 | 389.4 | 5 | 1.30 | 366.4 | 394.2 | 366.4 | 236082 |
| 1739467800 | 384.4 | -4.2 | -1.08 | 407 | 407.6 | 381.6 | 346360 |
| 1739381400 | 388.6 | -6.8 | -1.72 | 410 | 410 | 387.6 | 399463 |
| 1739295000 | 395.4 | 0.4 | 0.10 | 410 | 410 | 390 | 366591 |
| 1739208600 | 395 | 13.8 | 3.62 | 395.4 | 396.6 | 380.4 | 189618 |
| 1738949400 | 381.2 | 3 | 0.79 | 396.2 | 396.2 | 370.8 | 228323 |
| 1738863000 | 378.2 | 0.8 | 0.21 | 387.4 | 387.4 | 376.8 | 282375 |
| 1738776600 | 377.4 | 2.6 | 0.69 | 392.6 | 392.6 | 364.8 | 368284 |
| 1738690200 | 374.8 | -5.2 | -1.37 | 369.6 | 385.8 | 369.6 | 478206 |
| 1738603800 | 380 | -1.2 | -0.31 | 370.2 | 381 | 368.4 | 233253 |
| 1738344600 | 381.2 | 21.8 | 6.07 | 342.4 | 383.4 | 342.4 | 935616 |
| 1738258200 | 359.4 | 3.8 | 1.07 | 366.2 | 366.2 | 352.6 | 233144 |
| 1738171800 | 355.6 | 4.2 | 1.20 | 350 | 361.8 | 350 | 371103 |
| 1738085400 | 351.4 | 3.6 | 1.04 | 338.2 | 354.8 | 338.2 | 387163 |
| 1737999000 | 347.8 | -14.4 | -3.98 | 347.2 | 356.2 | 346.4 | 281649 |
| 1737739800 | 362.2 | -5.4 | -1.47 | 385 | 385 | 356.6 | 588931 |
| 1737653400 | 367.6 | 6.4 | 1.77 | 362.2 | 373.6 | 360.4 | 1240983 |
| 1737567000 | 361.2 | 0.6 | 0.17 | 371.8 | 371.8 | 359.6 | 366497 |
| 1737480600 | 360.6 | -2.4 | -0.66 | 363 | 367.6 | 355 | 1084799 |
| 1737394200 | 363 | 4.6 | 1.28 | 341.4 | 366 | 341.4 | 466406 |
| 1737135000 | 358.4 | -11.6 | -3.14 | 373 | 375.4 | 357.6 | 349994 |
| 1737048600 | 370 | 6.2 | 1.70 | 367.6 | 371 | 361.8 | 258519 |
| 1736962200 | 363.8 | 23.4 | 6.87 | 347.4 | 363.8 | 346.8 | 496836 |
| 1736875800 | 340.4 | 6.4 | 1.92 | 349.8 | 349.8 | 334 | 284690 |
| 1736789400 | 334 | -1 | -0.30 | 325.39999 | 337.2 | 325.39999 | 422756 |
| 1736530200 | 335 | -6 | -1.76 | 357.2 | 357.2 | 332.2 | 238127 |
| 1736443800 | 341 | 5.6 | 1.67 | 337 | 344.2 | 332 | 612245 |
| 1736357400 | 335.39999 | -6.8 | -1.99 | 342.2 | 347 | 329.8 | 428796 |
| 1736271000 | 342.2 | -11.8 | -3.33 | 351 | 358 | 338.8 | 239290 |
| 1736184600 | 354 | -8.6 | -2.37 | 379.8 | 379.8 | 347.4 | 301013 |
| 1735925400 | 362.6 | 3.8 | 1.06 | 349.8 | 366.8 | 349.8 | 231777 |
| 1735839000 | 358.8 | -1.2 | -0.33 | 369.4 | 371.4 | 354.4 | 281340 |
| 1735666200 | 360 | 10.8 | 3.09 | 365.2 | 365.2 | 341.4 | 85172 |
| 1735579800 | 349.2 | -9 | -2.51 | 347.8 | 364.6 | 344.8 | 157195 |
| 1735320600 | 358.2 | 2.6 | 0.73 | 371 | 371 | 352.8 | 247721 |
| 1735061400 | 355.6 | 10 | 2.89 | 345.4 | 356.4 | 345.4 | 96854 |
| 1734975000 | 345.6 | -15.4 | -4.27 | 367.6 | 367.6 | 339.2 | 350612 |
| 1734715800 | 361 | -1.2 | -0.33 | 348.4 | 363.2 | 348.4 | 4905167 |
| 1734629400 | 362.2 | -3.8 | -1.04 | 348.6 | 367.6 | 348.6 | 641024 |
| 1734543000 | 366 | 1 | 0.27 | 368.2 | 371.8 | 365.2 | 381300 |
| 1734456600 | 365 | -2 | -0.54 | 384.4 | 384.4 | 364.6 | 324114 |
| 1734370200 | 367 | -1.8 | -0.49 | 377.4 | 377.4 | 364.8 | 447167 |
| 1734111000 | 368.8 | -2 | -0.54 | 356.4 | 372.2 | 356.4 | 187272 |
| 1734024600 | 370.8 | -8.4 | -2.22 | 390 | 390 | 370.6 | 361167 |
| 1733938200 | 379.2 | 12.6 | 3.44 | 350.8 | 380.2 | 350.8 | 340102 |
| 1733851800 | 366.6 | -3.8 | -1.03 | 370.4 | 373.6 | 365.2 | 330942 |
| 1733765400 | 370.4 | -1 | -0.27 | 375 | 379.6 | 367.2 | 552369 |
| 1733506200 | 371.4 | 15.4 | 4.33 | 360 | 371.4 | 352.2 | 619846 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
