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 | 16.4 | 2.31376975169 | 708.8 | 732.4 | 701.8 | 5242237 | 715.86805373 | DE |
| 4 | 51 | 7.56452091368 | 674.2 | 745.6 | 653.4 | 8364737 | 695.69260391 | DE |
| 12 | 79.2 | 12.2600619195 | 646 | 745.6 | 595.2 | 8283231 | 662.78178754 | DE |
| 26 | 44 | 6.4591896653 | 681.2 | 745.6 | 594.8 | 9699863 | 658.89896735 | DE |
| 52 | -89.8 | -11.018404908 | 815 | 839 | 594.8 | 9720910 | 693.39120198 | DE |
| 156 | -434.3 | -37.4557999138 | 1159.5 | 1381.5 | 594.8 | 8014345 | 878.36809335 | DE |
| 260 | -670.3 | -48.0329630957 | 1395.5 | 1598.5 | 594.8 | 7273502 | 1011.69288981 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 730.8 | 23 | 3.25 | 719 | 732.4 | 716.2 | 5110323 |
| 1740504600 | 707.8 | -2 | -0.28 | 704 | 716.4 | 701.8 | 4481424 |
| 1740418200 | 709.8 | -5.6 | -0.78 | 713.2 | 716.6 | 702.8 | 4071580 |
| 1740159000 | 715.4 | 1.6 | 0.22 | 713.8 | 724.2 | 713.8 | 6565945 |
| 1740072600 | 713.8 | 8.8 | 1.25 | 708.8 | 716.6 | 707.2 | 5981913 |
| 1739986200 | 705 | -21.8 | -3.00 | 725.6 | 728 | 702.6 | 6309293 |
| 1739899800 | 726.8 | -3.4 | -0.47 | 729.4 | 731.4 | 720.8 | 3917008 |
| 1739813400 | 730.2 | 3.4 | 0.47 | 731 | 737.6 | 728.6 | 4739790 |
| 1739554200 | 726.8 | 0 | 0.00 | 736 | 738.2 | 717.4 | 11432487 |
| 1739467800 | 726.8 | 4.8 | 0.66 | 732.8 | 738 | 712 | 11077599 |
| 1739381400 | 722 | 39.4 | 5.77 | 686.2 | 745.6 | 686.2 | 15706613 |
| 1739295000 | 682.6 | 1.4 | 0.21 | 672 | 686 | 672 | 9817357 |
| 1739208600 | 681.2 | 17.4 | 2.62 | 665.4 | 683.4 | 664 | 17553453 |
| 1738949400 | 663.79999 | -13.6 | -2.01 | 673.4 | 681.4 | 663.4 | 16912299 |
| 1738863000 | 677.4 | 22.4 | 3.42 | 658.4 | 683 | 658.2 | 8724511 |
| 1738776600 | 655 | -13 | -1.95 | 660.6 | 667 | 653.4 | 8385302 |
| 1738690200 | 668 | 3 | 0.45 | 664 | 672 | 662.79999 | 6676055 |
| 1738603800 | 665 | -13.2 | -1.95 | 654.79999 | 668 | 654.79999 | 7695185 |
| 1738344600 | 678.2 | -10.6 | -1.54 | 688.2 | 688.2 | 675 | 5523114 |
| 1738258200 | 688.8 | 18 | 2.68 | 674.2 | 693.8 | 671.4 | 6613495 |
| 1738171800 | 670.79999 | 14.2 | 2.16 | 659.2 | 671.8 | 656 | 12092142 |
| 1738085400 | 656.6 | -3.4 | -0.52 | 657.4 | 664 | 656.6 | 4724929 |
| 1737999000 | 660 | 2.2 | 0.33 | 646.6 | 666.6 | 646.6 | 5475112 |
| 1737739800 | 657.79999 | 5.8 | 0.89 | 656.79999 | 672.8 | 654.6 | 4106566 |
| 1737653400 | 652 | -0.2 | -0.03 | 649.2 | 653.4 | 641 | 8704796 |
| 1737567000 | 652.2 | -2.8 | -0.43 | 649 | 659 | 648.4 | 17828995 |
| 1737480600 | 655 | -6.6 | -1.00 | 658 | 661.6 | 649.4 | 5085527 |
| 1737394200 | 661.6 | 6 | 0.92 | 654.79999 | 666.6 | 652.6 | 8651363 |
| 1737135000 | 655.6 | 30.8 | 4.93 | 630 | 656.2 | 629.6 | 9290644 |
| 1737048600 | 624.79999 | 12.2 | 1.99 | 619.4 | 626 | 617 | 5972540 |
| 1736962200 | 612.6 | 9.4 | 1.56 | 603 | 614.79999 | 601.4 | 5441967 |
| 1736875800 | 603.2 | 8 | 1.34 | 600.2 | 603.4 | 596.4 | 10258371 |
| 1736789400 | 595.2 | -7.4 | -1.23 | 600 | 603.79999 | 595.2 | 11583318 |
| 1736530200 | 602.6 | -18.2 | -2.93 | 617.4 | 620.4 | 601 | 9900839 |
| 1736443800 | 620.79999 | 5.8 | 0.94 | 612.79999 | 621.6 | 610.6 | 7801570 |
| 1736357400 | 615 | -19.2 | -3.03 | 630.2 | 634 | 612.2 | 9686833 |
| 1736271000 | 634.2 | -2.8 | -0.44 | 628 | 642.6 | 623 | 5313589 |
| 1736184600 | 637 | 12 | 1.92 | 624.6 | 639.2 | 624.6 | 5139639 |
| 1735925400 | 625 | -15.6 | -2.44 | 637.4 | 641 | 624.79999 | 3426017 |
| 1735839000 | 640.6 | 3.6 | 0.57 | 635.6 | 643 | 630.4 | 6957885 |
| 1735666200 | 637 | 3.8 | 0.60 | 633.4 | 639.79999 | 630.79999 | 1024732 |
| 1735579800 | 633.2 | -3.8 | -0.60 | 634.6 | 637 | 629 | 1924756 |
| 1735320600 | 637 | 3.8 | 0.60 | 641.6 | 642.6 | 633.4 | 2018659 |
| 1735061400 | 633.2 | 0.2 | 0.03 | 635 | 638.4 | 631.79999 | 975954 |
| 1734975000 | 633 | 4.6 | 0.73 | 627 | 633.2 | 623.6 | 2732476 |
| 1734715800 | 628.4 | -1.4 | -0.22 | 627.4 | 632.2 | 619.6 | 13222208 |
| 1734629400 | 629.79999 | -4.8 | -0.76 | 627.4 | 632.2 | 624.2 | 6252973 |
| 1734543000 | 634.6 | -1.6 | -0.25 | 641.4 | 643.2 | 633 | 5744164 |
| 1734456600 | 636.2 | -2.6 | -0.41 | 630.4 | 640.2 | 627 | 6274911 |
| 1734370200 | 638.79999 | -10.8 | -1.66 | 646.79999 | 646.79999 | 634.79999 | 5554856 |
| 1734111000 | 649.6 | -13.2 | -1.99 | 659.2 | 660.4 | 646.2 | 17285071 |
| 1734024600 | 662.79999 | -7.2 | -1.07 | 674 | 677.4 | 660.4 | 6414820 |
| 1733938200 | 670 | -1.6 | -0.24 | 660 | 679 | 660 | 10574616 |
| 1733851800 | 671.6 | -9.8 | -1.44 | 670 | 673.8 | 662.79999 | 8205221 |
| 1733765400 | 681.4 | 19.2 | 2.90 | 670 | 686.6 | 669.79999 | 14176345 |
| 1733506200 | 662.2 | 5.8 | 0.88 | 659.4 | 667.79999 | 657.79999 | 31096283 |
| 1733419800 | 656.4 | 7 | 1.08 | 646 | 658.6 | 633.4 | 13928720 |
| 1733333400 | 649.4 | 7 | 1.09 | 640.79999 | 649.79999 | 639.79999 | 10084654 |
| 1733247000 | 642.4 | -7.2 | -1.11 | 656.4 | 657.79999 | 642.4 | 6503041 |
| 1733160600 | 649.6 | 7.8 | 1.22 | 638.2 | 653.79999 | 635.79999 | 3143274 |
| 1732901400 | 641.79999 | -9 | -1.38 | 652 | 654 | 632.1 | 8833659 |
| 1732815000 | 650.79999 | 4.2 | 0.65 | 656.4 | 658.2 | 647 | 6301036 |
| 1732728600 | 646.6 | 3.6 | 0.56 | 644.4 | 653 | 642.4 | 3859813 |
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
