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 | -56.8 | -5.81609666189 | 976.6 | 980.2 | 910.8 | 13061101 | 956.06136957 | DE |
| 4 | -71.6 | -7.22211014727 | 991.4 | 997.8 | 910.8 | 9694282 | 961.3236528 | DE |
| 12 | -14.4 | -1.54142581888 | 934.2 | 997.8 | 909.8 | 8316118 | 954.29854119 | DE |
| 26 | -96.2 | -9.46850393701 | 1016 | 1061.5 | 909.8 | 9595450 | 985.52658084 | DE |
| 52 | -132.2 | -12.566539924 | 1052 | 1145.5 | 826.6 | 11284532 | 973.93227188 | DE |
| 156 | -132.70401497 | -12.6084093821 | 1052.50401497 | 1222.44961739 | 815.3526516 | 9216319 | 1006.33503768 | DE |
| 260 | -76.31297417 | -7.66107621815 | 996.11297417 | 1222.44961739 | 762.82401085 | 8550415 | 966.97556988 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 919.8 | -13.8 | -1.48 | 932.6 | 933.6 | 910.8 | 10240591 |
| 1741195800 | 933.6 | -38.4 | -3.95 | 954 | 956.8 | 929.4 | 22548662 |
| 1741109400 | 972 | 14.8 | 1.55 | 958.8 | 978 | 955 | 11502396 |
| 1741023000 | 957.2 | -17.8 | -1.83 | 970 | 971 | 945.4 | 10233249 |
| 1740763800 | 975 | 8.6 | 0.89 | 965.2 | 978.2 | 964.4 | 10948732 |
| 1740677400 | 966.4 | -11.4 | -1.17 | 976.6 | 980.2 | 963.2 | 10072467 |
| 1740591000 | 977.8 | -2.2 | -0.22 | 985.2 | 987.8 | 975.4 | 5279975 |
| 1740504600 | 980 | 3 | 0.31 | 976.8 | 981.2 | 972.6 | 9289061 |
| 1740418200 | 977 | 18.8 | 1.96 | 965.2 | 977 | 963.4 | 7472728 |
| 1740159000 | 958.2 | 5.4 | 0.57 | 949.8 | 958.2 | 944.4 | 9898077 |
| 1740072600 | 952.8 | -0.2 | -0.02 | 958 | 958 | 945.6 | 6580059 |
| 1739986200 | 953 | 9.4 | 1.00 | 941.4 | 953 | 941.4 | 9783415 |
| 1739899800 | 943.6 | -11.8 | -1.24 | 955 | 957.4 | 940.4 | 8009455 |
| 1739813400 | 955.4 | -1.8 | -0.19 | 953.2 | 958 | 952.6 | 3762528 |
| 1739554200 | 957.2 | -4.8 | -0.50 | 963 | 963.4 | 950.6 | 14932110 |
| 1739467800 | 962 | 7.6 | 0.80 | 954.6 | 963.2 | 946.4 | 13364552 |
| 1739381400 | 954.4 | -13.8 | -1.43 | 969.2 | 972.6 | 949.4 | 9688611 |
| 1739295000 | 968.2 | -9 | -0.92 | 981.2 | 982.4 | 967.2 | 10279109 |
| 1739208600 | 977.2 | -5.2 | -0.53 | 981.4 | 986.2 | 973.2 | 7248502 |
| 1738949400 | 982.4 | 5.2 | 0.53 | 979 | 987.6 | 975.4 | 5058137 |
| 1738863000 | 977.2 | -14.6 | -1.47 | 991.4 | 997.8 | 977 | 7933824 |
| 1738776600 | 991.8 | 7.6 | 0.77 | 981.2 | 991.8 | 978.6 | 4818497 |
| 1738690200 | 984.2 | -2 | -0.20 | 985 | 987.4 | 975.8 | 5382012 |
| 1738603800 | 986.2 | 6.4 | 0.65 | 978.2 | 989.4 | 973.8 | 6124808 |
| 1738344600 | 979.8 | 3.8 | 0.39 | 977.4 | 984.8 | 976.8 | 8698205 |
| 1738258200 | 976 | 7.4 | 0.76 | 968 | 980.4 | 962 | 5383163 |
| 1738171800 | 968.6 | -1.8 | -0.19 | 968.4 | 972.8 | 958.8 | 6509443 |
| 1738085400 | 970.4 | 9.2 | 0.96 | 971 | 987 | 967.6 | 6247025 |
| 1737999000 | 961.2 | 6.2 | 0.65 | 954.4 | 974.4 | 954 | 6874985 |
| 1737739800 | 955 | -14.8 | -1.53 | 971.4 | 971.6 | 950.4 | 7167740 |
| 1737653400 | 969.8 | 6.4 | 0.66 | 961.6 | 970.6 | 961.6 | 6972551 |
| 1737567000 | 963.4 | -13.4 | -1.37 | 981.6 | 985 | 962.4 | 7062385 |
| 1737480600 | 976.8 | 10.8 | 1.12 | 968.4 | 980.4 | 966.2 | 22532468 |
| 1737394200 | 966 | 2.8 | 0.29 | 976.2 | 981.4 | 966 | 6543068 |
| 1737135000 | 963.2 | 14.2 | 1.50 | 968 | 971 | 958.8 | 11483205 |
| 1737048600 | 949 | 13.4 | 1.43 | 933.6 | 949 | 927 | 8526423 |
| 1736962200 | 935.6 | 24.8 | 2.72 | 924 | 937.2 | 919.8 | 8681476 |
| 1736875800 | 910.8 | -5 | -0.55 | 916 | 919.8 | 909.8 | 6615807 |
| 1736789400 | 915.8 | -2.6 | -0.28 | 913.8 | 925.6 | 912.6 | 6573905 |
| 1736530200 | 918.4 | -16.4 | -1.75 | 932 | 934.4 | 913.2 | 6767424 |
| 1736443800 | 934.8 | 2.8 | 0.30 | 935.6 | 942.8 | 927.8 | 4260299 |
| 1736357400 | 932 | -7.8 | -0.83 | 934.8 | 937.4 | 920.2 | 5344332 |
| 1736271000 | 939.8 | -2.4 | -0.25 | 937.8 | 945 | 932 | 5000437 |
| 1736184600 | 942.2 | -9.6 | -1.01 | 947.8 | 951.6 | 933 | 6124396 |
| 1735925400 | 951.8 | -8.2 | -0.85 | 959.2 | 961.2 | 951.4 | 4362043 |
| 1735839000 | 960 | 10 | 1.05 | 952.4 | 963.2 | 950 | 4098720 |
| 1735666200 | 950 | 6.4 | 0.68 | 943.6 | 950 | 940.8 | 2947160 |
| 1735579800 | 943.6 | -1.6 | -0.17 | 941.8 | 945.6 | 938.8 | 5554279 |
| 1735320600 | 945.2 | 1 | 0.11 | 936.4 | 945.2 | 932.2 | 5031170 |
| 1735061400 | 944.2 | 4.6 | 0.49 | 929 | 946.2 | 929 | 3513854 |
| 1734975000 | 939.6 | 11 | 1.18 | 926.2 | 939.6 | 925.6 | 8276822 |
| 1734715800 | 928.6 | 7 | 0.76 | 919.8 | 931.2 | 919.2 | 21581159 |
| 1734629400 | 921.6 | -4.6 | -0.50 | 918.2 | 923 | 915.2 | 14112728 |
| 1734543000 | 926.2 | -10.4 | -1.11 | 933.4 | 938.8 | 924.6 | 6948220 |
| 1734456600 | 936.6 | 0.8 | 0.09 | 925.4 | 941.4 | 925.4 | 13399832 |
| 1734370200 | 935.8 | -8.6 | -0.91 | 942 | 945 | 935 | 6001071 |
| 1734111000 | 944.4 | 4.2 | 0.45 | 935.2 | 944.4 | 935.2 | 6220779 |
| 1734024600 | 940.2 | 0.6 | 0.06 | 934.2 | 943.4 | 934.2 | 8391187 |
| 1733938200 | 939.6 | -12 | -1.26 | 952.8 | 953 | 939.6 | 12962273 |
| 1733851800 | 951.6 | -13.2 | -1.37 | 960 | 961.4 | 948 | 6522117 |
| 1733765400 | 964.8 | 6.6 | 0.69 | 959.4 | 966 | 955.8 | 12094861 |
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
