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 | 3.2 | 0.92807424594 | 344.8 | 348.6 | 336 | 173519 | 343.1518145 | DE |
| 4 | -37 | -9.61038961039 | 385 | 385 | 336 | 287226 | 354.83201408 | DE |
| 12 | 50.4 | 16.935483871 | 297.6 | 385 | 286.4 | 583904 | 344.82718964 | DE |
| 26 | 0 | 0 | 348 | 385 | 285 | 535431 | 335.04739487 | DE |
| 52 | 77.4 | 28.6031042129 | 270.6 | 385 | 244.4 | 690276 | 308.93346316 | DE |
| 156 | -404 | -53.7234042553 | 752 | 752 | 203.4 | 847113 | 354.73264297 | DE |
| 260 | -449 | -56.3362609787 | 797 | 995 | 203.4 | 637736 | 442.1213284 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 346.8 | 6.8 | 2.00 | 343.6 | 346.8 | 342.6 | 279396 |
| 1735666200 | 340 | 0.8 | 0.24 | 336 | 341.8 | 336 | 220511 |
| 1735579800 | 339.2 | -4.2 | -1.22 | 343.4 | 343.4 | 338.4 | 88683 |
| 1735320600 | 343.4 | -0.6 | -0.17 | 344.8 | 347 | 342.4 | 105486 |
| 1735061400 | 344 | 0 | 0.00 | 340 | 347 | 340 | 102500 |
| 1734975000 | 344 | -1.2 | -0.35 | 350 | 350 | 340.4 | 94032 |
| 1734715800 | 345.2 | 0.8 | 0.23 | 341.4 | 348.2 | 337 | 380802 |
| 1734629400 | 344.4 | -6 | -1.71 | 347.4 | 347.4 | 338.4 | 292801 |
| 1734543000 | 350.4 | 1 | 0.29 | 345 | 353 | 345 | 241531 |
| 1734456600 | 349.4 | -6.8 | -1.91 | 367 | 367 | 345.4 | 403895 |
| 1734370200 | 356.2 | 0 | 0.00 | 351 | 361 | 351 | 852074 |
| 1734111000 | 356.2 | -4.2 | -1.17 | 369.2 | 369.2 | 355 | 260849 |
| 1734024600 | 360.4 | -4.2 | -1.15 | 368.4 | 368.4 | 359.2 | 286169 |
| 1733938200 | 364.6 | 0.8 | 0.22 | 361 | 367.4 | 361 | 385519 |
| 1733851800 | 363.8 | -6.4 | -1.73 | 379.8 | 379.8 | 361 | 396588 |
| 1733765400 | 370.2 | -9.2 | -2.42 | 380.8 | 382.4 | 367.8 | 250337 |
| 1733506200 | 379.4 | 2.8 | 0.74 | 385 | 385 | 374.6 | 241666 |
| 1733419800 | 376.6 | -2 | -0.53 | 385 | 385 | 373.8 | 795893 |
| 1733333400 | 378.6 | 2 | 0.53 | 371.2 | 382.4 | 371.2 | 566112 |
| 1733247000 | 376.6 | -3.6 | -0.95 | 383 | 383.4 | 375 | 447902 |
| 1733160600 | 380.2 | 1.6 | 0.42 | 379.4 | 382 | 378.2 | 401687 |
| 1732901400 | 378.6 | 4.6 | 1.23 | 376 | 378.6 | 373.6 | 1045903 |
| 1732815000 | 374 | -1 | -0.27 | 381.8 | 381.8 | 374 | 306156 |
| 1732728600 | 375 | -1.4 | -0.37 | 374 | 382.2 | 371.2 | 521942 |
| 1732642200 | 376.4 | 1.8 | 0.48 | 364.8 | 378.2 | 364.8 | 729094 |
| 1732555800 | 374.6 | 4.6 | 1.24 | 375 | 377.6 | 368.6 | 914827 |
| 1732296600 | 370 | 11.6 | 3.24 | 360 | 370 | 357.8 | 1128595 |
| 1732210200 | 358.4 | 5 | 1.41 | 345 | 358.4 | 345 | 242203 |
| 1732123800 | 353.4 | -9.6 | -2.64 | 370 | 370 | 350 | 2257883 |
| 1732037400 | 363 | 21.6 | 6.33 | 351.8 | 367.6 | 350 | 476847 |
| 1731951000 | 341.4 | 4.8 | 1.43 | 345.4 | 345.4 | 333 | 297233 |
| 1731691800 | 336.6 | 0.6 | 0.18 | 340.2 | 340.2 | 333 | 212505 |
| 1731605400 | 336 | 1.2 | 0.36 | 330 | 338.8 | 329 | 290779 |
| 1731519000 | 334.8 | -0.8 | -0.24 | 346.8 | 346.8 | 331 | 610653 |
| 1731432600 | 335.6 | -10 | -2.89 | 349.6 | 349.6 | 335.6 | 349028 |
| 1731346200 | 345.6 | 18.8 | 5.75 | 333.2 | 345.6 | 328.8 | 1489826 |
| 1731087000 | 326.8 | -8.2 | -2.45 | 332 | 335.8 | 324.6 | 710950 |
| 1731000600 | 335 | -4 | -1.18 | 345.8 | 345.8 | 335 | 446699 |
| 1730914200 | 339 | -8.6 | -2.47 | 355.8 | 355.8 | 334.2 | 586213 |
| 1730827800 | 347.6 | 4.2 | 1.22 | 348.4 | 348.4 | 335.8 | 229959 |
| 1730741400 | 343.4 | 0 | 0.00 | 351.8 | 351.8 | 340.2 | 253573 |
| 1730482200 | 343.4 | 3.2 | 0.94 | 345.6 | 345.6 | 338.2 | 507307 |
| 1730395800 | 340.2 | -11.8 | -3.35 | 347.4 | 349.6 | 336.2 | 1276024 |
| 1730309400 | 352 | 33.6 | 10.55 | 312.6 | 361.4 | 312.2 | 2720513 |
| 1730223000 | 318.39999 | 1.2 | 0.38 | 320 | 321.2 | 316.2 | 1248179 |
| 1730136600 | 317.2 | 7.2 | 2.32 | 310 | 317.2 | 307.2 | 656655 |
| 1729873800 | 310 | -4.2 | -1.34 | 315 | 319.6 | 310 | 554021 |
| 1729787400 | 314.2 | -6.8 | -2.12 | 322 | 323.6 | 314.2 | 572003 |
| 1729701000 | 321 | 0 | 0.00 | 315 | 323.39999 | 315 | 972199 |
| 1729614600 | 321 | 0 | 0.00 | 317.6 | 321.39999 | 315.2 | 308392 |
| 1729528200 | 321 | -4 | -1.23 | 322 | 332.2 | 319.2 | 378166 |
| 1729269000 | 325 | -2.2 | -0.67 | 324 | 326.39999 | 319.6 | 444339 |
| 1729182600 | 327.2 | 38 | 13.14 | 315 | 329 | 312.2 | 1427055 |
| 1729096200 | 289.2 | -1.4 | -0.48 | 294.6 | 295 | 286.39999 | 1080202 |
| 1729009800 | 290.6 | -1.6 | -0.55 | 297.6 | 297.6 | 288.8 | 331921 |
| 1728923400 | 292.2 | -2.8 | -0.95 | 300.39999 | 300.39999 | 287.39999 | 273366 |
| 1728664200 | 295 | 3.6 | 1.24 | 297.6 | 297.6 | 290.8 | 336893 |
| 1728577800 | 291.39999 | -3.8 | -1.29 | 294 | 294.39999 | 285 | 1029881 |
| 1728491400 | 295.2 | -2.2 | -0.74 | 298 | 300 | 295.2 | 507277 |
| 1728405000 | 297.39999 | -2.8 | -0.93 | 301.39999 | 301.39999 | 294.6 | 493327 |
| 1728318600 | 300.2 | -3.8 | -1.25 | 304.2 | 305 | 299.2 | 334555 |
| 1728059400 | 304 | 5 | 1.67 | 298 | 307.6 | 298 | 314848 |
| 1727973000 | 299 | -9 | -2.92 | 307.6 | 308.2 | 298.2 | 800461 |
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
