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 | 31.2 | 9.3637454982 | 333.2 | 375.4 | 325 | 250076 | 352.59844831 | DE |
| 4 | 34.6 | 10.491206792 | 329.8 | 375.4 | 316.8 | 551500 | 333.38347246 | DE |
| 12 | 2.8 | 0.774336283186 | 361.6 | 401.4 | 316.8 | 728721 | 352.92551398 | DE |
| 26 | 4.4 | 1.22222222222 | 360 | 500 | 316.8 | 625262 | 370.42483804 | DE |
| 52 | 4.4 | 1.22222222222 | 360 | 500 | 316.8 | 625262 | 370.42483804 | DE |
| 156 | 4.4 | 1.22222222222 | 360 | 500 | 316.8 | 625262 | 370.42483804 | DE |
| 260 | 4.4 | 1.22222222222 | 360 | 500 | 316.8 | 625262 | 370.42483804 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 368.4 | 4.6 | 1.26 | 371.2 | 375.4 | 358.8 | 294316 |
| 1732901400 | 363.8 | 10.6 | 3.00 | 355 | 363.8 | 352.4 | 292792 |
| 1732815000 | 353.2 | 18.2 | 5.43 | 350.8 | 353.2 | 334 | 281280 |
| 1732728600 | 335 | 7.4 | 2.26 | 326.6 | 335.39999 | 325 | 195889 |
| 1732642200 | 327.6 | -4.6 | -1.38 | 333.2 | 344.6 | 327.6 | 186101 |
| 1732555800 | 332.2 | 0 | 0.00 | 340 | 340.2 | 330 | 2887472 |
| 1732296600 | 332.2 | -0.8 | -0.24 | 334 | 336 | 328 | 356040 |
| 1732210200 | 333 | 4.4 | 1.34 | 328.2 | 344.2 | 328.2 | 247312 |
| 1732123800 | 328.6 | -2 | -0.60 | 326.39999 | 334.2 | 326 | 208805 |
| 1732037400 | 330.6 | -4.2 | -1.25 | 347.8 | 353.4 | 330.39999 | 182230 |
| 1731951000 | 334.8 | 2 | 0.60 | 344.6 | 344.6 | 329.8 | 138508 |
| 1731691800 | 332.8 | -9.8 | -2.86 | 340.6 | 347.4 | 330.39999 | 271276 |
| 1731605400 | 342.6 | 12.2 | 3.69 | 332 | 346 | 332 | 444630 |
| 1731519000 | 330.39999 | 0.4 | 0.12 | 331.39999 | 338.6 | 328.2 | 204768 |
| 1731432600 | 330 | 0 | 0.00 | 332 | 334.8 | 327 | 733330 |
| 1731346200 | 330 | -3 | -0.90 | 334 | 337.6 | 330 | 297862 |
| 1731087000 | 333 | 4 | 1.22 | 330 | 335.8 | 324.39999 | 627876 |
| 1731000600 | 329 | -1 | -0.30 | 328 | 342 | 327 | 1633735 |
| 1730914200 | 330 | 8.2 | 2.55 | 326 | 330.8 | 318.8 | 1142784 |
| 1730827800 | 321.8 | -4.2 | -1.29 | 329.8 | 329.8 | 316.8 | 598463 |
| 1730741400 | 326 | -18 | -5.23 | 345 | 345.4 | 325.39999 | 830967 |
| 1730482200 | 344 | -5.8 | -1.66 | 350 | 351.8 | 343.4 | 245812 |
| 1730395800 | 349.8 | -9.4 | -2.62 | 359.8 | 359.8 | 342.4 | 995216 |
| 1730309400 | 359.2 | -1 | -0.28 | 362.4 | 363 | 357.8 | 621481 |
| 1730223000 | 360.2 | 2.4 | 0.67 | 358 | 362.4 | 352.8 | 237103 |
| 1730136600 | 357.8 | -7.2 | -1.97 | 361 | 365.8 | 353.6 | 452422 |
| 1729873800 | 365 | 6 | 1.67 | 362 | 367 | 358 | 198459 |
| 1729787400 | 359 | -3 | -0.83 | 366.2 | 366.2 | 358.4 | 236083 |
| 1729701000 | 362 | -8.4 | -2.27 | 376.2 | 376.2 | 362 | 318186 |
| 1729614600 | 370.4 | 8.4 | 2.32 | 364.4 | 375.6 | 364.2 | 290044 |
| 1729528200 | 362 | -2 | -0.55 | 363.2 | 376 | 362 | 195721 |
| 1729269000 | 364 | 2 | 0.55 | 362.6 | 369 | 360 | 255708 |
| 1729182600 | 362 | -3.4 | -0.93 | 365.2 | 369.2 | 361.6 | 445742 |
| 1729096200 | 365.4 | -9.4 | -2.51 | 375 | 378.8 | 364 | 551085 |
| 1729009800 | 374.8 | 1 | 0.27 | 376.2 | 381.2 | 367.2 | 570661 |
| 1728923400 | 373.8 | -12.8 | -3.31 | 389.8 | 389.8 | 365.4 | 670505 |
| 1728664200 | 386.6 | 1 | 0.26 | 385.2 | 396 | 384 | 664371 |
| 1728577800 | 385.6 | 4.8 | 1.26 | 380 | 401.4 | 378.2 | 1401697 |
| 1728491400 | 380.8 | 4.8 | 1.28 | 376 | 385 | 375 | 323351 |
| 1728405000 | 376 | -1 | -0.27 | 372 | 379.2 | 369 | 1153417 |
| 1728318600 | 377 | 10.2 | 2.78 | 366 | 380.4 | 366 | 655159 |
| 1728059400 | 366.8 | 21.8 | 6.32 | 342 | 366.8 | 338.4 | 490221 |
| 1727973000 | 345 | -9.4 | -2.65 | 353.6 | 355 | 345 | 1003796 |
| 1727886600 | 354.4 | -3.4 | -0.95 | 358.6 | 360.4 | 354.4 | 665404 |
| 1727800200 | 357.8 | -28.8 | -7.45 | 385 | 386.4 | 357.8 | 741628 |
| 1727713800 | 386.6 | -2.6 | -0.67 | 388 | 390 | 378.8 | 1427600 |
| 1727454600 | 389.2 | 14 | 3.73 | 376 | 391.6 | 375.2 | 1007671 |
| 1727368200 | 375.2 | -14.4 | -3.70 | 392 | 395 | 375.2 | 1043451 |
| 1727281800 | 389.6 | 18.4 | 4.96 | 369 | 400.6 | 363.2 | 872534 |
| 1727195400 | 371.2 | 23 | 6.61 | 369.6 | 387.4 | 360.2 | 2972332 |
| 1727109000 | 348.2 | 0 | 0.00 | 349 | 356.8 | 344.4 | 615528 |
| 1726849800 | 348.2 | 2.6 | 0.75 | 345.6 | 355.8 | 345.6 | 4197332 |
| 1726763400 | 345.6 | 5.6 | 1.65 | 338.2 | 351 | 338.2 | 348454 |
| 1726677000 | 340 | 2.4 | 0.71 | 336.2 | 343.6 | 327.8 | 369398 |
| 1726590600 | 337.6 | 11.6 | 3.56 | 326 | 339 | 323 | 443160 |
| 1726504200 | 326 | -11.4 | -3.38 | 338 | 341.4 | 323 | 442014 |
| 1726245000 | 337.4 | 10.4 | 3.18 | 326.2 | 340 | 326.2 | 1322196 |
| 1726158600 | 327 | 7 | 2.19 | 324 | 333.8 | 318.2 | 1223890 |
| 1726072200 | 320 | -20.6 | -6.05 | 336 | 340.2 | 320 | 1053340 |
| 1725985800 | 340.6 | -24.4 | -6.68 | 361.6 | 363 | 338.2 | 1002589 |
| 1725899400 | 365 | -10 | -2.67 | 381.2 | 390.4 | 363.6 | 440680 |
| 1725640200 | 375 | -5.2 | -1.37 | 380 | 400 | 374.2 | 275901 |
| 1725553800 | 380.2 | -1.8 | -0.47 | 380 | 387.2 | 380 | 302493 |
| 1725467400 | 382 | -13.4 | -3.39 | 390 | 394.8 | 378.6 | 407751 |
| 1725381000 | 395.4 | -1.2 | -0.30 | 394.8 | 417.2 | 394.4 | 202635 |
| 1725294600 | 396.6 | -4.4 | -1.10 | 400 | 403.4 | 394 | 97061 |
| 1725035400 | 401 | 1.2 | 0.30 | 395 | 407 | 395 | 77705 |
| 1724949000 | 399.8 | 4.4 | 1.11 | 396 | 401.6 | 396 | 136138 |
| 1724862600 | 395.4 | -8.4 | -2.08 | 404 | 409.6 | 395.2 | 489523 |
| 1724776200 | 403.8 | -18.2 | -4.31 | 432 | 432 | 403.8 | 331399 |
| 1724430600 | 422 | 13.8 | 3.38 | 412 | 426.6 | 408.2 | 382089 |
| 1724344200 | 408.2 | 4.8 | 1.19 | 402 | 410.2 | 399 | 313012 |
| 1724257800 | 403.4 | 12.4 | 3.17 | 391.2 | 405 | 388.2 | 412324 |
| 1724171400 | 391 | 6 | 1.56 | 386.8 | 396.8 | 383 | 462013 |
| 1724085000 | 385 | 0 | 0.00 | 366 | 389.8 | 366 | 272617 |
| 1723825800 | 385 | 3.8 | 1.00 | 382 | 385.8 | 375 | 407063 |
| 1723739400 | 381.2 | 4.8 | 1.28 | 377.8 | 384 | 376 | 387524 |
| 1723653000 | 376.4 | 5.2 | 1.40 | 372 | 379.2 | 369.2 | 189572 |
| 1723566600 | 371.2 | 11.2 | 3.11 | 360 | 375.2 | 358 | 308785 |
| 1723480200 | 360 | -9.2 | -2.49 | 370 | 372.8 | 356.2 | 650240 |
| 1723221000 | 369.2 | -4.8 | -1.28 | 374.4 | 391 | 368 | 772309 |
| 1723134600 | 374 | 4.2 | 1.14 | 360 | 379.8 | 360 | 323748 |
| 1723048200 | 369.8 | 1.8 | 0.49 | 374 | 374 | 360 | 259351 |
| 1722961800 | 368 | 37.4 | 11.31 | 337.6 | 370.2 | 337.6 | 1164446 |
| 1722875400 | 330.6 | -36.6 | -9.97 | 351.6 | 351.6 | 326 | 577249 |
| 1722616200 | 367.2 | -4.8 | -1.29 | 370 | 373.8 | 360.6 | 667954 |
| 1722529800 | 372 | -6 | -1.59 | 385 | 385 | 372 | 241772 |
| 1722443400 | 378 | -6.8 | -1.77 | 399.8 | 399.8 | 376.6 | 349991 |
| 1722357000 | 384.8 | -3.2 | -0.82 | 400 | 400 | 384.8 | 248315 |
| 1722270600 | 388 | -5 | -1.27 | 408 | 408 | 388 | 273548 |
| 1722011400 | 393 | 11.5 | 3.01 | 395 | 400 | 385.5 | 947524 |
| 1721925000 | 381.5 | -18.5 | -4.63 | 408 | 408 | 381.5 | 851928 |
| 1721838600 | 400 | 0 | 0.00 | 403 | 408 | 398 | 364488 |
| 1721752200 | 400 | 16 | 4.17 | 390 | 400 | 384 | 454917 |
| 1721665800 | 384 | 6 | 1.59 | 382.5 | 386.5 | 380 | 292108 |
| 1721406600 | 378 | -2 | -0.53 | 382 | 383.5 | 377 | 75501 |
| 1721320200 | 380 | 0 | 0.00 | 381.5 | 384.5 | 376 | 201199 |
| 1721233800 | 380 | -15.5 | -3.92 | 398 | 398 | 380 | 240987 |
| 1721147400 | 395.5 | 1 | 0.25 | 387.5 | 397.5 | 381.5 | 440622 |
| 1721061000 | 394.5 | -5.5 | -1.38 | 403 | 403 | 393 | 202513 |
| 1720801800 | 400 | -0.5 | -0.12 | 410 | 410 | 385 | 433781 |
| 1720715400 | 400.5 | -4.5 | -1.11 | 419 | 419 | 400 | 191104 |
| 1720629000 | 405 | -2.5 | -0.61 | 419 | 419 | 404 | 114541 |
| 1720542600 | 407.5 | -4.5 | -1.09 | 422 | 422 | 407 | 163576 |
| 1720456200 | 412 | -12 | -2.83 | 419 | 424 | 411 | 196050 |
| 1720197000 | 424 | 4 | 0.95 | 423.5 | 424 | 405.5 | 302964 |
| 1720110600 | 420 | 9.5 | 2.31 | 416.5 | 425 | 414.5 | 292792 |
| 1720024200 | 410.5 | 6.5 | 1.61 | 410 | 411 | 400 | 305720 |
| 1719937800 | 404 | 9 | 2.28 | 414 | 414 | 397 | 212471 |
| 1719851400 | 395 | -5.5 | -1.37 | 418 | 418 | 390 | 256478 |
| 1719592200 | 400.5 | -1.5 | -0.37 | 415 | 416 | 400.5 | 324794 |
| 1719505800 | 402 | 7 | 1.77 | 402 | 412 | 402 | 1363234 |
| 1719419400 | 395 | -6 | -1.50 | 406 | 409 | 390.5 | 306190 |
| 1719333000 | 401 | 11 | 2.82 | 399.5 | 414.5 | 387 | 1156069 |
| 1719246600 | 390 | 16.5 | 4.42 | 384 | 399 | 362 | 951828 |
| 1718987400 | 373.5 | 1.5 | 0.40 | 375 | 389.5 | 365 | 489116 |
| 1718901000 | 372 | -43 | -10.36 | 415 | 415 | 370 | 1531097 |
| 1718814600 | 415 | -10 | -2.35 | 435 | 435 | 400 | 764211 |
| 1718728200 | 425 | -15 | -3.41 | 449 | 465 | 422.05 | 619183 |
| 1718641800 | 440 | 20 | 4.76 | 438 | 455 | 415.05 | 1396409 |
| 1718382600 | 420 | 8 | 1.94 | 420 | 500 | 420 | 3284888 |
| 1718296200 | 412 | 12 | 3.00 | 412.5 | 418 | 402.8 | 709858 |
| 1718209800 | 400 | 15 | 3.90 | 393 | 420 | 393 | 770014 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
