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 | -8.3 | -2.64668367347 | 313.6 | 321.6 | 302.2 | 1671153 | 313.02434246 | DE |
| 4 | -8.5 | -2.70873167623 | 313.8 | 334 | 300.4 | 2584099 | 311.60646087 | DE |
| 12 | -43.1 | -12.3708381171 | 348.4 | 410.6 | 300.4 | 2171624 | 342.05716109 | DE |
| 26 | -57.5 | -15.848952591 | 362.8 | 453.3 | 278.2 | 3443762 | 347.84998735 | DE |
| 52 | -404.9 | -57.012109265 | 710.2 | 798.6 | 278.2 | 3932331 | 385.54419028 | DE |
| 156 | -1395.2 | -82.0464569244 | 1700.5 | 1736 | 278.2 | 3055157 | 577.49277274 | DE |
| 260 | -964.2 | -75.9511618748 | 1269.5 | 2911 | 278.2 | 2537333 | 958.49996088 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 305.3 | -7.2 | -2.30 | 313.5 | 321.6 | 303 | 1797313 |
| 1734370200 | 312.5 | 0.6 | 0.19 | 308.6 | 313.3 | 307.5 | 1508510 |
| 1734111000 | 311.89999 | -3.1 | -0.98 | 315 | 318.5 | 311.3 | 753041 |
| 1734024600 | 315 | 3.2 | 1.03 | 314.1 | 318.89999 | 311.2 | 1444604 |
| 1733938200 | 311.8 | -2.1 | -0.67 | 311.6 | 315.7 | 302.2 | 2518028 |
| 1733851800 | 313.89999 | -2.1 | -0.66 | 313.6 | 316 | 305.3 | 2131584 |
| 1733765400 | 316 | -1.5 | -0.47 | 317.3 | 322 | 315.2 | 1257946 |
| 1733506200 | 317.5 | 3.7 | 1.18 | 312.39999 | 322 | 310.5 | 1340616 |
| 1733419800 | 313.8 | -2.7 | -0.85 | 313.89999 | 319 | 309.7 | 1122824 |
| 1733333400 | 316.5 | 8.9 | 2.89 | 308.5 | 325.39999 | 305.89999 | 1804702 |
| 1733247000 | 307.6 | -5.9 | -1.88 | 314 | 314.1 | 301.1 | 3408518 |
| 1733160600 | 313.5 | -2.1 | -0.67 | 312 | 317.7 | 309.6 | 1757275 |
| 1732901400 | 315.6 | -2.8 | -0.88 | 315.7 | 320.89999 | 314.3 | 1183350 |
| 1732815000 | 318.39999 | -6.6 | -2.03 | 320.89999 | 327 | 314 | 1501700 |
| 1732728600 | 325 | 3.2 | 0.99 | 322.6 | 330.89999 | 319.6 | 1221168 |
| 1732642200 | 321.8 | -7.5 | -2.28 | 325.3 | 327.1 | 320 | 1289738 |
| 1732555800 | 329.3 | 23.2 | 7.58 | 307.1 | 334 | 307 | 3432791 |
| 1732296600 | 306.1 | -0.6 | -0.20 | 304.2 | 313.3 | 300.39999 | 10508063 |
| 1732210200 | 306.7 | 2 | 0.66 | 303.3 | 307.8 | 303.2 | 1573027 |
| 1732123800 | 304.7 | -11.8 | -3.73 | 317.6 | 320 | 301 | 2334227 |
| 1732037400 | 316.5 | 2.6 | 0.83 | 313.8 | 319.3 | 310.1 | 1666303 |
| 1731951000 | 313.89999 | -6.3 | -1.97 | 320.2 | 324.89999 | 309.7 | 3013413 |
| 1731691800 | 320.2 | -12.8 | -3.84 | 329.6 | 336 | 320.2 | 2170479 |
| 1731605400 | 333 | 5.8 | 1.77 | 325.8 | 335.9 | 323 | 1190123 |
| 1731519000 | 327.2 | -4.5 | -1.36 | 330.1 | 333.1 | 323.39999 | 1947366 |
| 1731432600 | 331.7 | -11.8 | -3.44 | 340.3 | 340.3 | 330.7 | 2182469 |
| 1731346200 | 343.5 | 2.1 | 0.62 | 344.4 | 349.3 | 340.5 | 1236867 |
| 1731087000 | 341.4 | -6.2 | -1.78 | 346.4 | 350.2 | 341.4 | 1771164 |
| 1731000600 | 347.6 | -3 | -0.86 | 353.3 | 358.6 | 347.6 | 1869000 |
| 1730914200 | 350.6 | -1.2 | -0.34 | 355.5 | 376 | 350.1 | 2276629 |
| 1730827800 | 351.8 | -6 | -1.68 | 357 | 360.5 | 344.6 | 2051470 |
| 1730741400 | 357.8 | 7.8 | 2.23 | 349.9 | 371.1 | 349.1 | 1680780 |
| 1730482200 | 350 | 2.1 | 0.60 | 350.3 | 355.1 | 348 | 1229021 |
| 1730395800 | 347.9 | -2.1 | -0.60 | 348 | 351 | 342.5 | 2341084 |
| 1730309400 | 350 | -1.7 | -0.48 | 347.6 | 371.6 | 347.4 | 2172952 |
| 1730223000 | 351.7 | -5.6 | -1.57 | 357.6 | 362.2 | 346.5 | 1529294 |
| 1730136600 | 357.3 | -0.7 | -0.20 | 359.9 | 366 | 352.7 | 1498227 |
| 1729873800 | 358 | 5.5 | 1.56 | 358 | 358 | 348 | 1495302 |
| 1729787400 | 352.5 | -4.5 | -1.26 | 354.2 | 361 | 352.3 | 1243287 |
| 1729701000 | 357 | -2.7 | -0.75 | 359.1 | 365 | 355.2 | 868448 |
| 1729614600 | 359.7 | 5.2 | 1.47 | 356 | 360.4 | 351.4 | 1987129 |
| 1729528200 | 354.5 | -12.2 | -3.33 | 364.7 | 373.2 | 354.5 | 3961014 |
| 1729269000 | 366.7 | 7.7 | 2.14 | 357.6 | 369 | 357.6 | 1391096 |
| 1729182600 | 359 | -2.5 | -0.69 | 361.6 | 372 | 358.5 | 2069619 |
| 1729096200 | 361.5 | -8.1 | -2.19 | 369 | 373.5 | 361.5 | 1955723 |
| 1729009800 | 369.6 | -14.9 | -3.88 | 385.5 | 388.9 | 363.9 | 2502591 |
| 1728923400 | 384.5 | -9.6 | -2.44 | 392.7 | 397.1 | 378 | 1792138 |
| 1728664200 | 394.1 | -9.5 | -2.35 | 401.1 | 405.1 | 391.5 | 1416633 |
| 1728577800 | 403.6 | 2.9 | 0.72 | 401.3 | 408.3 | 395.8 | 1592948 |
| 1728491400 | 400.7 | 5.8 | 1.47 | 393.2 | 410.6 | 393.2 | 1566108 |
| 1728405000 | 394.9 | -10.1 | -2.49 | 399.5 | 402.4 | 393.3 | 1579431 |
| 1728318600 | 405 | 15.5 | 3.98 | 389 | 406.4 | 388.6 | 2485866 |
| 1728059400 | 389.5 | 5.8 | 1.51 | 384 | 391.6 | 380.6 | 1438030 |
| 1727973000 | 383.7 | 1 | 0.26 | 377.2 | 388.5 | 377 | 869495 |
| 1727886600 | 382.7 | -11.5 | -2.92 | 394.2 | 395.2 | 374.2 | 2978321 |
| 1727800200 | 394.2 | 9.9 | 2.58 | 387.2 | 409.6 | 385.3 | 3598131 |
| 1727713800 | 384.3 | 0.1 | 0.03 | 386.6 | 400 | 380.6 | 2780167 |
| 1727454600 | 384.2 | 18 | 4.92 | 372.2 | 384.2 | 368 | 2729592 |
| 1727368200 | 366.2 | 14.1 | 4.00 | 358 | 376 | 356.8 | 2397641 |
| 1727281800 | 352.1 | -5.1 | -1.43 | 353.8 | 364.2 | 346.6 | 1315677 |
| 1727195400 | 357.2 | 10.9 | 3.15 | 348.4 | 360.2 | 342.4 | 1802249 |
| 1727109000 | 346.3 | 2.7 | 0.79 | 341.6 | 348.9 | 337.6 | 1556997 |
| 1726849800 | 343.6 | -15.7 | -4.37 | 355 | 358.6 | 338.2 | 8278736 |
| 1726763400 | 359.3 | 9.7 | 2.77 | 402 | 411 | 355.8 | 8961223 |
| 1726677000 | 349.6 | -3.3 | -0.94 | 351.3 | 354 | 339.2 | 2542660 |
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
