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 | 1.5 | 0.356718192628 | 420.5 | 424.5 | 415 | 602049 | 419.60376036 | DE |
| 4 | -16.5 | -3.76282782212 | 438.5 | 439.5 | 415 | 701342 | 424.5439298 | DE |
| 12 | -17.5 | -3.98179749716 | 439.5 | 445 | 415 | 724605 | 432.64176923 | DE |
| 26 | -4.5 | -1.0550996483 | 426.5 | 448 | 411.5 | 761374 | 429.58702279 | DE |
| 52 | 28 | 7.10659898477 | 394 | 448 | 387.5 | 776605 | 416.02346629 | DE |
| 156 | 31 | 7.9283887468 | 391 | 448 | 364 | 844903 | 407.53371316 | DE |
| 260 | 6.5 | 1.56438026474 | 415.5 | 448.5 | 269 | 897520 | 389.51422723 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 422 | 1 | 0.24 | 420 | 422.5 | 419.5 | 423423 |
| 1731691800 | 421 | 1.5 | 0.36 | 420 | 421 | 419.5 | 437520 |
| 1731605400 | 419.5 | 2.5 | 0.60 | 416 | 420 | 415.5 | 474649 |
| 1731519000 | 417 | -1.5 | -0.36 | 421 | 421 | 415 | 741055 |
| 1731432600 | 418.5 | -4.5 | -1.06 | 420 | 420 | 418 | 720193 |
| 1731346200 | 423 | 3 | 0.71 | 420.5 | 424.5 | 420.5 | 636827 |
| 1731087000 | 420 | -3 | -0.71 | 421.5 | 421.5 | 419 | 491489 |
| 1731000600 | 423 | 3 | 0.71 | 425 | 425 | 421 | 658481 |
| 1730914200 | 420 | 0 | 0.00 | 426.5 | 431 | 420 | 983653 |
| 1730827800 | 420 | -4 | -0.94 | 424 | 425 | 420 | 693210 |
| 1730741400 | 424 | 1 | 0.24 | 423 | 426 | 423 | 483800 |
| 1730482200 | 423 | 2.5 | 0.59 | 421 | 424.5 | 421 | 654571 |
| 1730395800 | 420.5 | -2 | -0.47 | 422.5 | 422.5 | 418.5 | 872491 |
| 1730309400 | 422.5 | -1 | -0.24 | 425 | 427.5 | 421 | 866261 |
| 1730223000 | 423.5 | -5.5 | -1.28 | 428.5 | 432 | 423.5 | 819201 |
| 1730136600 | 429 | -1.5 | -0.35 | 430 | 430 | 426.5 | 1402861 |
| 1729873800 | 430.5 | 0.5 | 0.12 | 431 | 431.5 | 429.5 | 624182 |
| 1729787400 | 430 | -4 | -0.92 | 431.5 | 431.5 | 428.5 | 508713 |
| 1729701000 | 434 | -1 | -0.23 | 434.5 | 437.5 | 433.5 | 464056 |
| 1729614600 | 435 | -0.5 | -0.11 | 439 | 439 | 433 | 656838 |
| 1729528200 | 435.5 | -2 | -0.46 | 438.5 | 439.5 | 435 | 836782 |
| 1729269000 | 437.5 | 0.5 | 0.11 | 438 | 440 | 436.5 | 681223 |
| 1729182600 | 437 | 4.5 | 1.04 | 434 | 438.5 | 432 | 697197 |
| 1729096200 | 432.5 | 3.5 | 0.82 | 433 | 434.5 | 430.5 | 828355 |
| 1729009800 | 429 | -2.5 | -0.58 | 431.5 | 436 | 429 | 636514 |
| 1728923400 | 431.5 | 0 | 0.00 | 436.5 | 436.5 | 431.5 | 783071 |
| 1728664200 | 431.5 | -3 | -0.69 | 435 | 435 | 431 | 868434 |
| 1728577800 | 434.5 | 1 | 0.23 | 435.5 | 436 | 433.5 | 874319 |
| 1728491400 | 433.5 | 1.5 | 0.35 | 432 | 436.5 | 432 | 775760 |
| 1728405000 | 432 | -5.5 | -1.26 | 436 | 436 | 431 | 551062 |
| 1728318600 | 437.5 | -1 | -0.23 | 440 | 440 | 435 | 673068 |
| 1728059400 | 438.5 | 2.5 | 0.57 | 438.5 | 439 | 434 | 567559 |
| 1727973000 | 436 | -0.5 | -0.11 | 438.5 | 439 | 435 | 419693 |
| 1727886600 | 436.5 | -1.5 | -0.34 | 440 | 440 | 435.5 | 617904 |
| 1727800200 | 438 | -2 | -0.45 | 441 | 441 | 436 | 1186403 |
| 1727713800 | 440 | -1 | -0.23 | 443 | 443 | 437.5 | 1003003 |
| 1727454600 | 441 | 3.5 | 0.80 | 437 | 442.5 | 437 | 525694 |
| 1727368200 | 437.5 | 0.5 | 0.11 | 437.5 | 440 | 437 | 699425 |
| 1727281800 | 437 | -1.5 | -0.34 | 435 | 440 | 435 | 702292 |
| 1727195400 | 438.5 | -1 | -0.23 | 445 | 445 | 437.5 | 920327 |
| 1727109000 | 439.5 | 3.5 | 0.80 | 436.5 | 444.5 | 436.5 | 574389 |
| 1726849800 | 436 | -7 | -1.58 | 437 | 441 | 436 | 1144500 |
| 1726763400 | 443 | 3.5 | 0.80 | 444.5 | 444.5 | 440.5 | 526070 |
| 1726677000 | 439.5 | -2 | -0.45 | 439 | 443 | 439 | 584674 |
| 1726590600 | 441.5 | 1 | 0.23 | 442.5 | 444 | 441 | 839740 |
| 1726504200 | 440.5 | 1.5 | 0.34 | 440 | 441.5 | 439 | 575203 |
| 1726245000 | 439 | 1.5 | 0.34 | 438.5 | 440 | 437.5 | 475119 |
| 1726158600 | 437.5 | 4 | 0.92 | 436.5 | 437.5 | 436 | 752857 |
| 1726072200 | 433.5 | 0.5 | 0.12 | 432 | 435 | 432 | 1030732 |
| 1725985800 | 433 | -2 | -0.46 | 433.5 | 436 | 433 | 598534 |
| 1725899400 | 435 | 5 | 1.16 | 431.5 | 436 | 431.5 | 399596 |
| 1725640200 | 430 | -6 | -1.38 | 432 | 435.5 | 429.5 | 837330 |
| 1725553800 | 436 | -0.5 | -0.11 | 437 | 438 | 433.5 | 593452 |
| 1725467400 | 436.5 | 0.5 | 0.11 | 431 | 436.5 | 431 | 656031 |
| 1725381000 | 436 | -1 | -0.23 | 436.5 | 440 | 435.5 | 1004213 |
| 1725294600 | 437 | -1 | -0.23 | 442 | 442 | 437 | 1043570 |
| 1725035400 | 438 | -1 | -0.23 | 436 | 443 | 436 | 900330 |
| 1724949000 | 439 | 1.5 | 0.34 | 442.5 | 442.5 | 436 | 625229 |
| 1724862600 | 437.5 | -2 | -0.46 | 442 | 442 | 436.5 | 956641 |
| 1724776200 | 439.5 | 1 | 0.23 | 439.5 | 442 | 439 | 620521 |
| 1724430600 | 438.5 | 2.5 | 0.57 | 438 | 439.5 | 436.5 | 331752 |
| 1724344200 | 436 | -3.5 | -0.80 | 443 | 443 | 436 | 380508 |
| 1724257800 | 439.5 | 2.5 | 0.57 | 436.5 | 439.5 | 436.5 | 743331 |
| 1724171400 | 437 | -7 | -1.58 | 444 | 444.5 | 437 | 595382 |
| 1724085000 | 444 | 4 | 0.91 | 442.5 | 444 | 439 | 423081 |
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
