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 | -8 | -2.66666666667 | 300 | 320 | 286.5 | 973444 | 301.51917624 | DE |
| 4 | -22.5 | -7.15421303657 | 314.5 | 340 | 286.5 | 1155318 | 324.16383651 | DE |
| 12 | -142 | -32.7188940092 | 434 | 434 | 286.5 | 639669 | 336.71373644 | DE |
| 26 | -138 | -32.0930232558 | 430 | 513 | 286.5 | 530879 | 374.15283146 | DE |
| 52 | -615 | -67.8059536935 | 907 | 1052 | 286.5 | 374831 | 511.37125665 | DE |
| 156 | -498 | -63.0379746835 | 790 | 1052 | 286.5 | 308166 | 590.78566764 | DE |
| 260 | -498 | -63.0379746835 | 790 | 1052 | 286.5 | 308166 | 590.78566764 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 292 | -4.5 | -1.52 | 295 | 296.5 | 286.5 | 226579 |
| 1741282200 | 296.5 | -2 | -0.67 | 300.5 | 306 | 289 | 241470 |
| 1741195800 | 298.5 | 6 | 2.05 | 295 | 306 | 295 | 553071 |
| 1741109400 | 292.5 | -23.5 | -7.44 | 316 | 316 | 292.5 | 337921 |
| 1741023000 | 316 | 14 | 4.64 | 314 | 320 | 305 | 295272 |
| 1740763800 | 302 | -1 | -0.33 | 300 | 305 | 292 | 3439486 |
| 1740677400 | 303 | -10.5 | -3.35 | 324 | 324 | 300.5 | 364899 |
| 1740591000 | 313.5 | -2 | -0.63 | 300 | 326 | 300 | 212751 |
| 1740504600 | 315.5 | 10.5 | 3.44 | 300.5 | 317.5 | 297 | 364144 |
| 1740418200 | 305 | -13.5 | -4.24 | 310 | 324.5 | 302.5 | 329435 |
| 1740159000 | 318.5 | 9.5 | 3.07 | 321.5 | 324 | 309.5 | 203752 |
| 1740072600 | 309 | 2 | 0.65 | 303 | 315 | 303 | 345217 |
| 1739986200 | 307 | -8 | -2.54 | 310 | 325.5 | 306.5 | 511999 |
| 1739899800 | 315 | -19 | -5.69 | 324.5 | 335 | 314 | 306210 |
| 1739813400 | 334 | -4 | -1.18 | 340 | 340 | 325 | 11778814 |
| 1739554200 | 338 | 6.5 | 1.96 | 324.5 | 339 | 324.5 | 1630316 |
| 1739467800 | 331.5 | 0.5 | 0.15 | 314 | 334 | 314 | 360328 |
| 1739381400 | 331 | 1.5 | 0.46 | 313.5 | 334 | 309.5 | 397454 |
| 1739295000 | 329.5 | 3 | 0.92 | 322 | 332.5 | 322 | 719159 |
| 1739208600 | 326.5 | 8.5 | 2.67 | 333 | 333 | 313.5 | 523550 |
| 1738949400 | 318 | -1.5 | -0.47 | 314.5 | 322 | 308 | 191109 |
| 1738863000 | 319.5 | 8 | 2.57 | 317 | 326.5 | 312 | 362918 |
| 1738776600 | 311.5 | -7 | -2.20 | 336 | 336 | 306.5 | 365561 |
| 1738690200 | 318.5 | -2 | -0.62 | 319 | 333.5 | 311 | 481037 |
| 1738603800 | 320.5 | -18.5 | -5.46 | 341 | 341 | 313 | 338217 |
| 1738344600 | 339 | -23.5 | -6.48 | 360 | 364.5 | 338 | 278594 |
| 1738258200 | 362.5 | 20 | 5.84 | 350 | 374 | 325 | 6055036 |
| 1738171800 | 342.5 | -45.5 | -11.73 | 375 | 393.5 | 342.5 | 356421 |
| 1738085400 | 388 | 18 | 4.86 | 372 | 390.5 | 360.5 | 246101 |
| 1737999000 | 370 | 25 | 7.25 | 350 | 373.5 | 341.5 | 232606 |
| 1737739800 | 345 | 2 | 0.58 | 351.5 | 355.5 | 341.5 | 276097 |
| 1737653400 | 343 | -16.5 | -4.59 | 351 | 359 | 342 | 206307 |
| 1737567000 | 359.5 | -0.5 | -0.14 | 360 | 367.5 | 358 | 120802 |
| 1737480600 | 360 | -7 | -1.91 | 357.5 | 368 | 357.5 | 391478 |
| 1737394200 | 367 | 7 | 1.94 | 360 | 368 | 355 | 112600 |
| 1737135000 | 360 | 9.5 | 2.71 | 358.5 | 361 | 353 | 118067 |
| 1737048600 | 350.5 | 2.5 | 0.72 | 356 | 356 | 344 | 134505 |
| 1736962200 | 348 | 12.5 | 3.73 | 342 | 354.5 | 340 | 256938 |
| 1736875800 | 335.5 | 1.5 | 0.45 | 339.5 | 339.5 | 332 | 197408 |
| 1736789400 | 334 | -1 | -0.30 | 335 | 336.5 | 326 | 158329 |
| 1736530200 | 335 | -7 | -2.05 | 341.5 | 347 | 332 | 228311 |
| 1736443800 | 342 | -21 | -5.79 | 369 | 369.5 | 342 | 225315 |
| 1736357400 | 363 | -5.5 | -1.49 | 372.5 | 372.5 | 359 | 370089 |
| 1736271000 | 368.5 | -3 | -0.81 | 368 | 373 | 363 | 158050 |
| 1736184600 | 371.5 | 3 | 0.81 | 367 | 375.5 | 356 | 107804 |
| 1735925400 | 368.5 | -18.5 | -4.78 | 388 | 388 | 361.5 | 138903 |
| 1735839000 | 387 | -6.5 | -1.65 | 395 | 399 | 387 | 52628 |
| 1735666200 | 393.5 | 8.5 | 2.21 | 401.5 | 401.5 | 385 | 20944 |
| 1735579800 | 385 | -3 | -0.77 | 391.5 | 391.5 | 381.5 | 46301 |
| 1735320600 | 388 | 3 | 0.78 | 391.5 | 391.5 | 377 | 159071 |
| 1735061400 | 385 | 0 | 0.00 | 399 | 399 | 383.5 | 72745 |
| 1734975000 | 385 | -1 | -0.26 | 386 | 394 | 383.5 | 89638 |
| 1734715800 | 386 | -6.5 | -1.66 | 390 | 398 | 386 | 358410 |
| 1734629400 | 392.5 | -27.5 | -6.55 | 420 | 424 | 390.5 | 126154 |
| 1734543000 | 420 | -2.5 | -0.59 | 425 | 432 | 420 | 90120 |
| 1734456600 | 422.5 | -0.5 | -0.12 | 420.5 | 426.5 | 416.5 | 135563 |
| 1734370200 | 423 | -4 | -0.94 | 423.5 | 423.5 | 415 | 156849 |
| 1734111000 | 427 | -2 | -0.47 | 434 | 434 | 422 | 128865 |
| 1734024600 | 429 | -4.5 | -1.04 | 420 | 440.5 | 420 | 88248 |
| 1733938200 | 433.5 | 3.5 | 0.81 | 426 | 436.5 | 421 | 403039 |
| 1733851800 | 430 | -15.5 | -3.48 | 443.5 | 443.5 | 425.5 | 97385 |
| 1733765400 | 445.5 | -0.5 | -0.11 | 443.5 | 454.5 | 442 | 137125 |
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
