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 | 5.9 | 1.72514619883 | 342 | 350.7 | 340.4 | 23265561 | 346.65400768 | DE |
| 4 | -7 | -1.97238658777 | 354.9 | 361.3 | 337.7 | 23229562 | 347.95610113 | DE |
| 12 | -2.5 | -0.713470319635 | 350.4 | 373.9 | 337.7 | 20402716 | 356.15674697 | DE |
| 26 | 38.1 | 12.29825694 | 309.8 | 373.9 | 300.8 | 19856188 | 336.1228629 | DE |
| 52 | 73.1 | 26.6011644833 | 274.8 | 373.9 | 272.4 | 20536188 | 312.98137694 | DE |
| 156 | 68.35 | 24.4500089429 | 279.55 | 373.9 | 194.35 | 20897504 | 276.41173981 | DE |
| 260 | 116.2 | 50.1510574018 | 231.7 | 373.9 | 194.35 | 22145780 | 257.6094507 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 348.6 | 0.7 | 0.20 | 347.6 | 350.7 | 346.3 | 29454618 |
| 1732037400 | 347.9 | 0 | 0.00 | 348.4 | 348.4 | 345.3 | 11690537 |
| 1731951000 | 347.9 | 2.2 | 0.64 | 345.5 | 347.9 | 343.3 | 37173222 |
| 1731691800 | 345.7 | 3.8 | 1.11 | 341 | 346 | 340.4 | 16445997 |
| 1731605400 | 341.9 | 1.7 | 0.50 | 342 | 344.4 | 340.8 | 21563432 |
| 1731519000 | 340.2 | -1.6 | -0.47 | 341.5 | 342.4 | 338.3 | 23249422 |
| 1731432600 | 341.8 | -2.1 | -0.61 | 341.4 | 342 | 339.9 | 16416304 |
| 1731346200 | 343.9 | -1.3 | -0.38 | 345.6 | 347 | 342.8 | 18240580 |
| 1731087000 | 345.2 | -3.3 | -0.95 | 347.6 | 348.6 | 337.9 | 28039208 |
| 1731000600 | 348.5 | -8.8 | -2.46 | 357.2 | 358.4 | 348.5 | 19339059 |
| 1730914200 | 357.3 | 3.4 | 0.96 | 357.6 | 361.3 | 355.2 | 24621369 |
| 1730827800 | 353.9 | 2.1 | 0.60 | 350.9 | 353.9 | 350.4 | 18007939 |
| 1730741400 | 351.8 | 3.8 | 1.09 | 347.6 | 353.8 | 347.6 | 52229279 |
| 1730482200 | 348 | 5.8 | 1.69 | 343.4 | 349 | 343 | 25485321 |
| 1730395800 | 342.2 | -5.2 | -1.50 | 345.3 | 346.2 | 337.7 | 39520890 |
| 1730309400 | 347.4 | -0.8 | -0.23 | 345.8 | 352.4 | 345.6 | 18931166 |
| 1730223000 | 348.2 | -5.4 | -1.53 | 355.5 | 356.1 | 345.9 | 21255061 |
| 1730136600 | 353.6 | 0.8 | 0.23 | 353.7 | 356.1 | 351.8 | 16058964 |
| 1729873800 | 352.8 | -3.8 | -1.07 | 356.1 | 357.4 | 351.9 | 14588391 |
| 1729787400 | 356.6 | 3 | 0.85 | 354.9 | 357.1 | 353.7 | 12280471 |
| 1729701000 | 353.6 | -2.5 | -0.70 | 356.1 | 359.5 | 353.3 | 61431285 |
| 1729614600 | 356.1 | -1.1 | -0.31 | 356.1 | 356.7 | 352.5 | 15686112 |
| 1729528200 | 357.2 | -4.6 | -1.27 | 360.8 | 361.7 | 357.2 | 12405846 |
| 1729269000 | 361.8 | -0.3 | -0.08 | 360.3 | 361.8 | 357.4 | 56975828 |
| 1729182600 | 362.1 | 7 | 1.97 | 355.1 | 363.3 | 355.1 | 19336417 |
| 1729096200 | 355.1 | -1.5 | -0.42 | 358.1 | 359.1 | 353.9 | 18709201 |
| 1729009800 | 356.6 | 0.1 | 0.03 | 357.6 | 358.7 | 353.7 | 23160092 |
| 1728923400 | 356.5 | -0.7 | -0.20 | 356.5 | 357.7 | 354.6 | 14242694 |
| 1728664200 | 357.2 | -2.2 | -0.61 | 359 | 359.2 | 353.1 | 12296590 |
| 1728577800 | 359.4 | -4.9 | -1.35 | 359.4 | 361.9 | 357.5 | 10341906 |
| 1728491400 | 364.3 | 3.9 | 1.08 | 360.6 | 364.8 | 360.1 | 10353137 |
| 1728405000 | 360.4 | 0.6 | 0.17 | 360.8 | 363 | 360.1 | 8366274 |
| 1728318600 | 359.8 | -2.4 | -0.66 | 363.9 | 364 | 356.7 | 12688967 |
| 1728059400 | 362.2 | -1.8 | -0.49 | 365.7 | 367.2 | 359.1 | 13984032 |
| 1727973000 | 364 | 9.1 | 2.56 | 358 | 368.4 | 353.2 | 31548101 |
| 1727886600 | 354.9 | -4.6 | -1.28 | 358.4 | 359.1 | 354.3 | 20908848 |
| 1727800200 | 359.5 | 0.8 | 0.22 | 358.6 | 362.6 | 357.8 | 40345113 |
| 1727713800 | 358.7 | -2 | -0.55 | 359.6 | 361.6 | 358.3 | 19403532 |
| 1727454600 | 360.7 | 2.2 | 0.61 | 357 | 362.7 | 357 | 14541170 |
| 1727368200 | 358.5 | -7.4 | -2.02 | 367 | 367.2 | 357.5 | 14945694 |
| 1727281800 | 365.9 | 1.6 | 0.44 | 363.6 | 366.2 | 363.2 | 14539890 |
| 1727195400 | 364.3 | -1.6 | -0.44 | 363.9 | 366.1 | 362.3 | 15279102 |
| 1727109000 | 365.9 | 2.5 | 0.69 | 364.5 | 366.4 | 362.9 | 14392965 |
| 1726849800 | 363.4 | -2.1 | -0.57 | 364.2 | 367.7 | 362.7 | 38186869 |
| 1726763400 | 365.5 | -2.9 | -0.79 | 371.3 | 372 | 363.5 | 15547039 |
| 1726677000 | 368.4 | -0.8 | -0.22 | 369.8 | 370.5 | 367.2 | 20402064 |
| 1726590600 | 369.2 | -1.4 | -0.38 | 372.2 | 373.9 | 369.2 | 16521808 |
| 1726504200 | 370.6 | 6.1 | 1.67 | 365 | 370.9 | 364.2 | 8650051 |
| 1726245000 | 364.5 | -4.5 | -1.22 | 369 | 369 | 362.3 | 16506566 |
| 1726158600 | 369 | 2.3 | 0.63 | 368.9 | 370.1 | 367 | 11137970 |
| 1726072200 | 366.7 | -0.9 | -0.24 | 367.4 | 367.7 | 365.4 | 10905180 |
| 1725985800 | 367.6 | -1.1 | -0.30 | 369 | 369 | 365 | 16030429 |
| 1725899400 | 368.7 | 2.1 | 0.57 | 368.5 | 369.7 | 364.2 | 14930901 |
| 1725640200 | 366.6 | 0.4 | 0.11 | 365 | 368.1 | 364.7 | 22186351 |
| 1725553800 | 366.2 | 3.3 | 0.91 | 360.4 | 368 | 360.4 | 13266644 |
| 1725467400 | 362.9 | 1.2 | 0.33 | 359.2 | 364.3 | 359.2 | 24144726 |
| 1725381000 | 361.7 | 5.6 | 1.57 | 358.3 | 363.2 | 357.8 | 12338352 |
| 1725294600 | 356.1 | 2.4 | 0.68 | 354.7 | 356.9 | 353.3 | 15100260 |
| 1725035400 | 353.7 | 1.2 | 0.34 | 353.4 | 354.6 | 351.5 | 21908271 |
| 1724949000 | 352.5 | 4.2 | 1.21 | 350.4 | 353.1 | 348.9 | 11382487 |
| 1724862600 | 348.3 | -3.4 | -0.97 | 348 | 350.4 | 347 | 21139452 |
| 1724776200 | 351.7 | 2.6 | 0.74 | 348.8 | 351.9 | 348.3 | 10086242 |
| 1724430600 | 349.1 | 2.5 | 0.72 | 347.4 | 349.9 | 345.9 | 16604672 |
| 1724344200 | 346.6 | 6.8 | 2.00 | 341.2 | 347.3 | 340.9 | 19699416 |
| 1724257800 | 339.8 | 1 | 0.30 | 339 | 340.8 | 337.7 | 21772131 |
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
