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 | -69.9 | -17.9830203242 | 388.7 | 395.2 | 316.4 | 12884737 | 345.15523272 | DE |
| 4 | -84.2 | -20.8933002481 | 403 | 427.1 | 316.4 | 6594918 | 376.02627433 | DE |
| 12 | -86.8 | -21.4003944773 | 405.6 | 427.1 | 316.4 | 5101105 | 383.90207568 | DE |
| 26 | -61.8 | -16.2375197057 | 380.6 | 427.1 | 316.4 | 7071597 | 380.77827281 | DE |
| 52 | -180.5 | -36.1506108552 | 499.3 | 517.4 | 316.4 | 7673811 | 416.1066877 | DE |
| 156 | -156.4 | -32.9124579125 | 475.2 | 663.8 | 316.4 | 7806491 | 475.21182827 | DE |
| 260 | -118.6 | -27.1147690901 | 437.4 | 663.8 | 289.2 | 6363487 | 483.12186409 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 323.39999 | -15.4 | -4.55 | 334.5 | 339.9 | 322 | 11364806 |
| 1741627800 | 338.8 | -2.4 | -0.70 | 343.7 | 345.9 | 336.9 | 10564719 |
| 1741368600 | 341.2 | -5 | -1.44 | 335 | 343.6 | 328.1 | 16074000 |
| 1741282200 | 346.2 | -41.8 | -10.77 | 389.9 | 391 | 346 | 18038373 |
| 1741195800 | 388 | 2.9 | 0.75 | 388.7 | 395.2 | 386.5 | 8381788 |
| 1741109400 | 385.1 | -9.9 | -2.51 | 390.8 | 395.1 | 383.9 | 5586808 |
| 1741023000 | 395 | -3 | -0.75 | 396.6 | 402 | 391.5 | 4153364 |
| 1740763800 | 398 | -0.3 | -0.08 | 389 | 399.5 | 385 | 9285022 |
| 1740677400 | 398.3 | -9.1 | -2.23 | 403.8 | 405.3 | 395.5 | 5338005 |
| 1740591000 | 407.4 | 5.7 | 1.42 | 403.4 | 409 | 401.1 | 3495141 |
| 1740504600 | 401.7 | -2.6 | -0.64 | 401.9 | 405.3 | 397.5 | 3651651 |
| 1740418200 | 404.3 | 2.7 | 0.67 | 398.4 | 405.8 | 395.8 | 3462061 |
| 1740159000 | 401.6 | -5 | -1.23 | 407.1 | 409.4 | 399.9 | 3936731 |
| 1740072600 | 406.6 | -9.5 | -2.28 | 417.6 | 418.4 | 405.8 | 3816898 |
| 1739986200 | 416.1 | -7.6 | -1.79 | 422.6 | 423 | 414.6 | 2695257 |
| 1739899800 | 423.7 | -0.2 | -0.05 | 424.1 | 427 | 419.3 | 2592660 |
| 1739813400 | 423.9 | -0.8 | -0.19 | 420.5 | 423.9 | 419 | 2166631 |
| 1739554200 | 424.7 | 9.4 | 2.26 | 416.6 | 427.1 | 416.3 | 6692170 |
| 1739467800 | 415.3 | 8.3 | 2.04 | 413.5 | 416.4 | 411.5 | 3407014 |
| 1739381400 | 407 | 5.3 | 1.32 | 403 | 407 | 401.4 | 7195260 |
| 1739295000 | 401.7 | 2.2 | 0.55 | 398.8 | 402.3 | 398.8 | 7068346 |
| 1739208600 | 399.5 | 5 | 1.27 | 394.5 | 400.4 | 394.1 | 2531680 |
| 1738949400 | 394.5 | -3.1 | -0.78 | 396.6 | 398 | 393.1 | 3062567 |
| 1738863000 | 397.6 | 6.2 | 1.58 | 393.4 | 400.4 | 390.7 | 3546058 |
| 1738776600 | 391.4 | 2.1 | 0.54 | 388.6 | 393 | 387.1 | 3687122 |
| 1738690200 | 389.3 | -3.3 | -0.84 | 387.3 | 389.3 | 384.7 | 3287530 |
| 1738603800 | 392.6 | -6.2 | -1.55 | 393 | 395.8 | 388.7 | 4752916 |
| 1738344600 | 398.8 | 4 | 1.01 | 397 | 400.1 | 395 | 7189139 |
| 1738258200 | 394.8 | 0.5 | 0.13 | 394.4 | 396.7 | 389.5 | 9141707 |
| 1738171800 | 394.3 | 4.5 | 1.15 | 391.3 | 398.4 | 388.4 | 4593531 |
| 1738085400 | 389.8 | 2.9 | 0.75 | 390 | 411.3 | 386.7 | 8397516 |
| 1737999000 | 386.9 | 7.1 | 1.87 | 381 | 388.4 | 379.2 | 3943216 |
| 1737739800 | 379.8 | 0.6 | 0.16 | 380.8 | 382.7 | 376.5 | 2662922 |
| 1737653400 | 379.2 | -0.8 | -0.21 | 379.3 | 380.4 | 374.1 | 3764385 |
| 1737567000 | 380 | -1 | -0.26 | 380.4 | 383.2 | 376.6 | 5513027 |
| 1737480600 | 381 | 3.2 | 0.85 | 378.2 | 381.8 | 376.3 | 4825865 |
| 1737394200 | 377.8 | -8.5 | -2.20 | 385.4 | 385.4 | 373.1 | 3715202 |
| 1737135000 | 386.3 | 2.4 | 0.63 | 385.1 | 390.1 | 384.4 | 5168414 |
| 1737048600 | 383.9 | 3 | 0.79 | 383.2 | 384.6 | 380.2 | 2904505 |
| 1736962200 | 380.9 | 3.4 | 0.90 | 377.3 | 381.6 | 370 | 7150490 |
| 1736875800 | 377.5 | -5.1 | -1.33 | 387.6 | 388.8 | 377.4 | 2903412 |
| 1736789400 | 382.6 | 4.9 | 1.30 | 377.8 | 391.9 | 377.8 | 7926273 |
| 1736530200 | 377.7 | -9.8 | -2.53 | 385.3 | 385.5 | 374.6 | 4176424 |
| 1736443800 | 387.5 | 2.7 | 0.70 | 385.4 | 390.7 | 384.2 | 3170290 |
| 1736357400 | 384.8 | -4.9 | -1.26 | 388.3 | 390 | 381.2 | 2200013 |
| 1736271000 | 389.7 | -1.7 | -0.43 | 391.3 | 391.3 | 386.4 | 2903654 |
| 1736184600 | 391.4 | -4.4 | -1.11 | 396.2 | 397 | 390.5 | 2555452 |
| 1735925400 | 395.8 | -6.1 | -1.52 | 400.5 | 401.1 | 394.7 | 1529961 |
| 1735839000 | 401.9 | 1.1 | 0.27 | 400.6 | 404.7 | 399.2 | 1802506 |
| 1735666200 | 400.8 | 8.5 | 2.17 | 393.4 | 400.8 | 392.7 | 1173593 |
| 1735579800 | 392.3 | -4.5 | -1.13 | 395.6 | 396.5 | 389.4 | 2367290 |
| 1735320600 | 396.8 | 1 | 0.25 | 393.4 | 401.1 | 393.4 | 2775704 |
| 1735061400 | 395.8 | 0.9 | 0.23 | 396.3 | 398.3 | 394.8 | 785016 |
| 1734975000 | 394.9 | -4.7 | -1.18 | 395.9 | 399 | 394.3 | 2551755 |
| 1734715800 | 399.6 | 8 | 2.04 | 393.9 | 401.3 | 392.8 | 10837488 |
| 1734629400 | 391.6 | -10.9 | -2.71 | 396.9 | 397.9 | 391.6 | 6532185 |
| 1734543000 | 402.5 | -2.7 | -0.67 | 405.6 | 410.8 | 402.5 | 5767454 |
| 1734456600 | 405.2 | -0.8 | -0.20 | 406 | 409.8 | 405.2 | 3796966 |
| 1734370200 | 406 | -6.9 | -1.67 | 410.5 | 410.9 | 405.7 | 3348320 |
| 1734111000 | 412.9 | 14 | 3.51 | 397.2 | 415.3 | 396.2 | 9039031 |
| 1734024600 | 398.9 | -16.5 | -3.97 | 411.8 | 414.8 | 393.9 | 6655783 |
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
