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 | 5.2 | 0.794135613928 | 654.8 | 672.8 | 641 | 8875449 | 654.83238723 | DE |
| 4 | 25.4 | 4.00252127324 | 634.6 | 672.8 | 595.2 | 7268418 | 631.27409668 | DE |
| 12 | 17 | 2.64385692068 | 643 | 686.6 | 594.8 | 8641362 | 641.79945798 | DE |
| 26 | -39.2 | -5.60640732265 | 699.2 | 727 | 594.8 | 9893686 | 653.08151788 | DE |
| 52 | -194 | -22.7166276347 | 854 | 855.2 | 594.8 | 9676679 | 701.33959736 | DE |
| 156 | -591.5 | -47.2632840591 | 1251.5 | 1381.5 | 594.8 | 7935381 | 891.8967005 | DE |
| 260 | -702 | -51.5418502203 | 1362 | 1598.5 | 594.8 | 7229824 | 1024.62988091 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732642200 | 643 | -13.8 | -2.10 | 650 | 655 | 640.79999 | 5566757 |
| 1732555800 | 656.79999 | 21.8 | 3.43 | 642.2 | 657.2 | 641.2 | 17614029 |
| 1732296600 | 635 | -0.4 | -0.06 | 637.2 | 641 | 631.6 | 4132353 |
| 1732210200 | 635.4 | 2.2 | 0.35 | 633.2 | 636 | 623.2 | 7757571 |
| 1732123800 | 633.2 | 8.4 | 1.34 | 628 | 637.79999 | 628 | 4608692 |
| 1732037400 | 624.79999 | -15.2 | -2.38 | 641.6 | 644.79999 | 621.2 | 4282522 |
| 1731951000 | 640 | -1.6 | -0.25 | 639 | 646.79999 | 637.4 | 14547750 |
| 1731691800 | 641.6 | 11.2 | 1.78 | 626.79999 | 647 | 626.79999 | 15989132 |
| 1731605400 | 630.4 | 21 | 3.45 | 607 | 630.4 | 604.2 | 9087924 |
| 1731519000 | 609.4 | 1.4 | 0.23 | 612.4 | 616.6 | 594.79999 | 16859866 |
| 1731432600 | 608 | -33.4 | -5.21 | 628.4 | 628.4 | 606.4 | 18259299 |
| 1731346200 | 641.4 | -1.2 | -0.19 | 646 | 653.2 | 641.4 | 5193994 |
| 1731087000 | 642.6 | -29 | -4.32 | 667.6 | 668.4 | 640.6 | 6416593 |
| 1731000600 | 671.6 | 7.8 | 1.18 | 672.8 | 686.2 | 667 | 9994608 |
| 1730914200 | 663.79999 | 15.8 | 2.44 | 636.6 | 681 | 635.79999 | 10084360 |
| 1730827800 | 648 | -2 | -0.31 | 651.79999 | 656 | 646.2 | 14527033 |
| 1730741400 | 650 | 6 | 0.93 | 643 | 657.2 | 643 | 6352468 |
| 1730482200 | 644 | -0.6 | -0.09 | 646.6 | 648.79999 | 639 | 4606016 |
| 1730395800 | 644.6 | 3 | 0.47 | 637.4 | 646.6 | 635.6 | 10724213 |
| 1730309400 | 641.6 | -7.4 | -1.14 | 643 | 652.79999 | 637.2 | 18993812 |
| 1730223000 | 649 | -3 | -0.46 | 653.79999 | 671.6 | 647 | 8152237 |
| 1730136600 | 652 | 4.8 | 0.74 | 649.6 | 655.4 | 644.2 | 16012887 |
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
