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 | 6 | 1.63844893501 | 366.2 | 375.1 | 358.8 | 14166523 | 365.94692344 | DE |
| 4 | 0 | 0 | 372.2 | 375.1 | 353.7 | 16237748 | 365.84427335 | DE |
| 12 | 24.6 | 7.07710011507 | 347.6 | 375.6 | 337.9 | 18339025 | 361.28504034 | DE |
| 26 | 40.3 | 12.1422115095 | 331.9 | 375.6 | 316.7 | 19060783 | 355.98772467 | DE |
| 52 | 79.6 | 27.2043745728 | 292.6 | 375.6 | 272.4 | 19712418 | 326.31934781 | DE |
| 156 | 68.55 | 22.5753334431 | 303.65 | 375.6 | 194.35 | 20891637 | 280.67185763 | DE |
| 260 | 123.2 | 49.4779116466 | 249 | 375.6 | 194.35 | 21993024 | 261.38893776 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 372.2 | -1.5 | -0.40 | 373.3 | 375.1 | 371.4 | 15497216 |
| 1738258200 | 373.7 | 4.9 | 1.33 | 369 | 374.5 | 369 | 10603382 |
| 1738171800 | 368.8 | -1.8 | -0.49 | 370.4 | 372.2 | 368.6 | 14424389 |
| 1738085400 | 370.6 | 6.9 | 1.90 | 365.1 | 371.6 | 364.8 | 7517456 |
| 1737999000 | 363.7 | 3.7 | 1.03 | 359.9 | 366.5 | 359.6 | 18743285 |
| 1737739800 | 360 | -6.6 | -1.80 | 366.2 | 366.8 | 358.8 | 19544104 |
| 1737653400 | 366.6 | -3.6 | -0.97 | 370.2 | 372 | 365.1 | 40652723 |
| 1737567000 | 370.2 | 2.7 | 0.73 | 367.6 | 371.3 | 365.6 | 18550204 |
| 1737480600 | 367.5 | 0.8 | 0.22 | 366.1 | 368.3 | 365.2 | 9442423 |
| 1737394200 | 366.7 | 2.1 | 0.58 | 364 | 366.7 | 363.1 | 16618133 |
| 1737135000 | 364.6 | 3.6 | 1.00 | 363 | 367 | 361.8 | 19188714 |
| 1737048600 | 361 | 0.4 | 0.11 | 361 | 361.9 | 357.6 | 11503357 |
| 1736962200 | 360.6 | 4 | 1.12 | 356.8 | 361 | 355.9 | 16580164 |
| 1736875800 | 356.6 | -3.6 | -1.00 | 360.2 | 360.8 | 353.7 | 15440086 |
| 1736789400 | 360.2 | 0.5 | 0.14 | 359.4 | 362.1 | 358.3 | 16110058 |
| 1736530200 | 359.7 | -8.3 | -2.26 | 368.9 | 368.9 | 358.5 | 14778182 |
| 1736443800 | 368 | -2 | -0.54 | 362 | 368.9 | 355 | 22838715 |
| 1736357400 | 370 | -0.6 | -0.16 | 371.5 | 373.9 | 366.7 | 12136038 |
| 1736271000 | 370.6 | -2.4 | -0.64 | 370.6 | 372.2 | 365.1 | 15707620 |
| 1736184600 | 373 | 0.7 | 0.19 | 372.8 | 373.9 | 368.7 | 15191828 |
| 1735925400 | 372.3 | -0.4 | -0.11 | 372.2 | 374.9 | 371.6 | 9184105 |
| 1735839000 | 372.7 | 4.4 | 1.19 | 369.3 | 373.3 | 367.8 | 6911108 |
| 1735666200 | 368.3 | 2.7 | 0.74 | 365.4 | 369.3 | 364.6 | 4500568 |
| 1735579800 | 365.6 | -1.3 | -0.35 | 366.4 | 367.9 | 364.9 | 12322247 |
| 1735320600 | 366.9 | -1.6 | -0.43 | 368.5 | 369 | 366 | 5789559 |
| 1735061400 | 368.5 | 2.5 | 0.68 | 366.9 | 369.3 | 366.7 | 3125710 |
| 1734975000 | 366 | -0.4 | -0.11 | 364.8 | 367.8 | 362.4 | 6240579 |
| 1734715800 | 366.4 | -2.1 | -0.57 | 367.8 | 368.8 | 364.6 | 40338824 |
| 1734629400 | 368.5 | -4.4 | -1.18 | 371.2 | 372 | 368.2 | 22673620 |
| 1734543000 | 372.9 | -1.1 | -0.29 | 373.3 | 375.6 | 371.2 | 22981068 |
| 1734456600 | 374 | 0.9 | 0.24 | 371 | 375.4 | 370.5 | 11827621 |
| 1734370200 | 373.1 | 1.1 | 0.30 | 371.7 | 375.1 | 371.5 | 21551534 |
| 1734111000 | 372 | 1.4 | 0.38 | 370.5 | 372 | 369.7 | 8880430 |
| 1734024600 | 370.6 | 0.4 | 0.11 | 369.7 | 371.7 | 367.1 | 9461001 |
| 1733938200 | 370.2 | 1.6 | 0.43 | 366.9 | 371.8 | 366.9 | 31834107 |
| 1733851800 | 368.6 | 3.8 | 1.04 | 365.6 | 370.3 | 365.5 | 25420500 |
| 1733765400 | 364.8 | -2.1 | -0.57 | 367.2 | 368 | 363.9 | 8735300 |
| 1733506200 | 366.9 | -7.6 | -2.03 | 374.2 | 374.7 | 366.9 | 37731323 |
| 1733419800 | 374.5 | 1.5 | 0.40 | 375.3 | 375.3 | 371.7 | 21133972 |
| 1733333400 | 373 | 1.9 | 0.51 | 371.6 | 374.9 | 371.6 | 33293048 |
| 1733247000 | 371.1 | 4.4 | 1.20 | 366.7 | 371.8 | 366.7 | 9721117 |
| 1733160600 | 366.7 | 0.3 | 0.08 | 367.1 | 369.2 | 364.5 | 10479995 |
| 1732901400 | 366.4 | 0.2 | 0.05 | 365 | 367.3 | 363.2 | 14643044 |
| 1732815000 | 366.2 | 8.3 | 2.32 | 364.2 | 367.7 | 362.7 | 13764227 |
| 1732728600 | 357.9 | 7.5 | 2.14 | 351.1 | 358.5 | 351 | 13398148 |
| 1732642200 | 350.4 | -1.8 | -0.51 | 351.6 | 354.5 | 350.4 | 19639276 |
| 1732555800 | 352.2 | -1.2 | -0.34 | 353.6 | 354.1 | 348.2 | 52766866 |
| 1732296600 | 353.4 | 2.5 | 0.71 | 353.6 | 355.6 | 351.9 | 17835503 |
| 1732210200 | 350.9 | 2.3 | 0.66 | 349 | 351.2 | 347.6 | 31799347 |
| 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 |
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
