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 | -23.45 | -6.23090208582 | 376.35 | 378.2 | 348.35 | 41931010 | 363.07838606 | DE |
| 4 | -30.1 | -7.8590078329 | 383 | 397.4 | 348.35 | 33839967 | 376.97668794 | DE |
| 12 | -73.7 | -17.2761368964 | 426.6 | 438.8 | 348.35 | 30628200 | 394.53846316 | DE |
| 26 | -103.7 | -22.7113447219 | 456.6 | 489.3 | 348.35 | 34255131 | 407.2079796 | DE |
| 52 | -121.1 | -25.5485232068 | 474 | 505.6 | 348.35 | 35346797 | 423.74503796 | DE |
| 156 | -5.3 | -1.47962032384 | 358.2 | 584.5 | 348.35 | 41094388 | 459.06414894 | DE |
| 260 | 114.2 | 47.8424801005 | 238.7 | 584.5 | 109.76 | 40216770 | 377.88294417 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 352.9 | -1.2 | -0.34 | 352.05 | 354.25 | 348.35 | 50445521 |
| 1734629400 | 354.1 | -8.2 | -2.26 | 355.85 | 358.55 | 353.7 | 25350549 |
| 1734543000 | 362.3 | -0.4 | -0.11 | 363 | 364 | 360.3 | 28520966 |
| 1734456600 | 362.7 | -5.05 | -1.37 | 365 | 365.35 | 360.4 | 109565132 |
| 1734370200 | 367.75 | -3.3 | -0.89 | 373 | 374.6 | 366.3 | 23384851 |
| 1734111000 | 371.05 | -6.85 | -1.81 | 376.35 | 378.2 | 370.3 | 22833552 |
| 1734024600 | 377.9 | -5.35 | -1.40 | 389 | 390.4 | 376.9 | 22560507 |
| 1733938200 | 383.25 | -2.65 | -0.69 | 383 | 386.7 | 380.2 | 46102559 |
| 1733851800 | 385.9 | -8.95 | -2.27 | 387 | 389.25 | 383.2 | 23236225 |
| 1733765400 | 394.85 | 16.85 | 4.46 | 384 | 397.4 | 383.65 | 90613987 |
| 1733506200 | 378 | 0.7 | 0.19 | 376.3 | 381.1 | 375.7 | 33941136 |
| 1733419800 | 377.3 | -0.9 | -0.24 | 375.9 | 381.8 | 375.9 | 16483199 |
| 1733333400 | 378.2 | -3.8 | -0.99 | 380.35 | 382.55 | 377.15 | 46411391 |
| 1733247000 | 382 | 4.95 | 1.31 | 383.8 | 387.1 | 381.7 | 47275979 |
| 1733160600 | 377.05 | -2.9 | -0.76 | 376.35 | 381.55 | 374.75 | 16095137 |
| 1732901400 | 379.95 | 6.2 | 1.66 | 376 | 379.95 | 373.65 | 18553097 |
| 1732815000 | 373.75 | -2.15 | -0.57 | 376.6 | 378.35 | 373.7 | 15128303 |
| 1732728600 | 375.9 | -2.85 | -0.75 | 379.25 | 383.5 | 374.7 | 24026173 |
| 1732642200 | 378.75 | -11.05 | -2.83 | 383.35 | 386.65 | 378.35 | 23454098 |
| 1732555800 | 389.8 | 9 | 2.36 | 384.35 | 390.3 | 382.95 | 28212121 |
| 1732296600 | 380.8 | -0.6 | -0.16 | 383 | 383.45 | 376.35 | 15050385 |
| 1732210200 | 381.4 | 0.7 | 0.18 | 380.3 | 383.2 | 378.1 | 19499291 |
| 1732123800 | 380.7 | 1.25 | 0.33 | 380.9 | 383.65 | 379.5 | 22304045 |
| 1732037400 | 379.45 | -4 | -1.04 | 387.05 | 388.95 | 378.15 | 17336508 |
| 1731951000 | 383.45 | 4.1 | 1.08 | 382.5 | 385.25 | 378.9 | 94513571 |
| 1731691800 | 379.35 | 4.65 | 1.24 | 372.2 | 383.8 | 372.2 | 27881730 |
| 1731605400 | 374.7 | -1.8 | -0.48 | 371.8 | 376.4 | 368.85 | 26918718 |
| 1731519000 | 376.5 | 0.05 | 0.01 | 378.7 | 381.55 | 373.6 | 45395761 |
| 1731432600 | 376.45 | -12.05 | -3.10 | 383.6 | 385.15 | 375 | 31448829 |
| 1731346200 | 388.5 | -6.3 | -1.60 | 394.3 | 396.35 | 386.3 | 36968696 |
| 1731087000 | 394.8 | -20.6 | -4.96 | 413.3 | 414.65 | 391.9 | 40924050 |
| 1731000600 | 415.4 | 14.15 | 3.53 | 409.2 | 418.8 | 405.95 | 33607400 |
| 1730914200 | 401.25 | -6.15 | -1.51 | 406.35 | 415.1 | 393.75 | 34484285 |
| 1730827800 | 407.4 | 0.5 | 0.12 | 406.9 | 409.15 | 405.05 | 12122827 |
| 1730741400 | 406.9 | -0.75 | -0.18 | 409.4 | 411.85 | 406.9 | 11057385 |
| 1730482200 | 407.65 | 1.35 | 0.33 | 406.65 | 409.35 | 405.3 | 15448818 |
| 1730395800 | 406.3 | -3.3 | -0.81 | 407 | 409.9 | 402.95 | 19978656 |
| 1730309400 | 409.6 | 5 | 1.24 | 415.5 | 416.2 | 407.1 | 34944279 |
| 1730223000 | 404.6 | -0.45 | -0.11 | 406.15 | 414 | 401.1 | 31134562 |
| 1730136600 | 405.05 | 0.85 | 0.21 | 405.75 | 409.25 | 399.15 | 35134491 |
| 1729873800 | 404.2 | 6.1 | 1.53 | 398.6 | 404.3 | 397 | 16674646 |
| 1729787400 | 398.1 | -2.2 | -0.55 | 401.9 | 407.25 | 398.1 | 15503017 |
| 1729701000 | 400.3 | -7.6 | -1.86 | 404.3 | 407 | 399.85 | 16804751 |
| 1729614600 | 407.9 | 1 | 0.25 | 408.7 | 410.25 | 403.75 | 12368793 |
| 1729528200 | 406.9 | -1.8 | -0.44 | 410.8 | 416.25 | 406.9 | 15545949 |
| 1729269000 | 408.7 | 5.5 | 1.36 | 409.05 | 416.05 | 408.7 | 30403213 |
| 1729182600 | 403.2 | -3.45 | -0.85 | 401.3 | 406.3 | 399 | 23644540 |
| 1729096200 | 406.65 | 3.1 | 0.77 | 405 | 410.9 | 404.4 | 25233356 |
| 1729009800 | 403.55 | -17 | -4.04 | 416.45 | 416.7 | 403.15 | 30549245 |
| 1728923400 | 420.55 | -3.7 | -0.87 | 424 | 424.25 | 413.5 | 44133398 |
| 1728664200 | 424.25 | 2.25 | 0.53 | 421.85 | 426.6 | 419.7 | 20804124 |
| 1728577800 | 422 | 1.1 | 0.26 | 422.5 | 424 | 415 | 20347895 |
| 1728491400 | 420.9 | 3.4 | 0.81 | 421.7 | 423.1 | 414.55 | 17621035 |
| 1728405000 | 417.5 | -20 | -4.57 | 421.2 | 424.25 | 415.1 | 95894300 |
| 1728318600 | 437.5 | 4.4 | 1.02 | 433.45 | 438.8 | 432.6 | 20308730 |
| 1728059400 | 433.1 | 3.8 | 0.89 | 429.45 | 436.05 | 428.15 | 20056804 |
| 1727973000 | 429.3 | -4.1 | -0.95 | 432.3 | 432.95 | 427.05 | 18331646 |
| 1727886600 | 433.4 | 4.3 | 1.00 | 434.2 | 437.6 | 430.55 | 19978917 |
| 1727800200 | 429.1 | 1.4 | 0.33 | 427.8 | 433.3 | 423.85 | 23267415 |
| 1727713800 | 427.7 | 0.65 | 0.15 | 429.85 | 435.4 | 426.75 | 43580494 |
| 1727454600 | 427.05 | 4 | 0.95 | 426.6 | 428.1 | 420.8 | 38736460 |
| 1727368200 | 423.05 | 19.7 | 4.88 | 416 | 426.7 | 415.75 | 50918922 |
| 1727281800 | 403.35 | 3.5 | 0.88 | 400.45 | 405.3 | 400.05 | 29273732 |
| 1727195400 | 399.85 | 15 | 3.90 | 403.4 | 405 | 398.3 | 56226250 |
| 1727109000 | 384.85 | 6.15 | 1.62 | 378.7 | 385.5 | 376.55 | 48610687 |
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
