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 | 0.19 | 0.0625349702136 | 303.83 | 309.44 | 296.76 | 148781 | 303.41036749 | CS |
| 4 | -17.48 | -5.43701399689 | 321.5 | 330.3 | 296.76 | 117994 | 312.70022035 | CS |
| 12 | -93.72 | -23.5631316941 | 397.74 | 406.9 | 296.76 | 114431 | 344.70217879 | CS |
| 26 | -8.67 | -2.77271418977 | 312.69 | 436.5 | 282.61 | 161951 | 356.19781194 | CS |
| 52 | 73.59 | 31.9359458404 | 230.43 | 436.5 | 221.1 | 125896 | 322.45360158 | CS |
| 156 | 185.72 | 156.990701606 | 118.3 | 436.5 | 96.03 | 82694 | 238.60692406 | CS |
| 260 | 233.56 | 331.47885325 | 70.46 | 436.5 | 50.13 | 71261 | 195.98887375 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 304.02 | -2.07 | -0.68 | 308.25 | 308.955 | 302.365 | 216958 |
| 1740785700 | 306.08999 | 8.13 | 2.73 | 298.47 | 306.66 | 298.14 | 174427 |
| 1740699300 | 297.95999 | -7.31 | -2.39 | 305.27 | 308.19 | 296.76 | 143974 |
| 1740612900 | 305.27 | 1.84 | 0.61 | 305.18 | 309.44 | 304.56 | 101087 |
| 1740526500 | 303.43 | 4.05 | 1.35 | 299.57 | 306.545 | 299.57 | 114172 |
| 1740440100 | 299.38 | -2.78 | -0.92 | 303.92 | 305 | 298.76 | 141410 |
| 1740180900 | 302.16 | -8.21 | -2.65 | 314.47 | 315.19 | 300.8199 | 87208 |
| 1740094500 | 310.37 | -4.08 | -1.30 | 313.66 | 313.66 | 306 | 112954 |
| 1740008100 | 314.45 | -5.03 | -1.57 | 316.14 | 317.64 | 312.27999 | 93716 |
| 1739921700 | 319.48 | 1.36 | 0.43 | 317.81 | 323.55 | 316.37169 | 59152 |
| 1739576100 | 318.12 | 0.71 | 0.22 | 319.39999 | 321.27 | 315.2 | 108020 |
| 1739489700 | 317.41 | 2.66 | 0.85 | 315.04 | 318.1 | 308.6714 | 102582 |
| 1739403300 | 314.75 | -9.61 | -2.96 | 318.57 | 323.8 | 313.795 | 153495 |
| 1739316900 | 324.36 | -2.44 | -0.75 | 322.81 | 325.05 | 320.07 | 93950 |
| 1739230500 | 326.8 | 1.61 | 0.50 | 327.47 | 330.3 | 324 | 135987 |
| 1738971300 | 325.19 | -2.86 | -0.87 | 325.94 | 327.85 | 320.07 | 130814 |
| 1738884900 | 328.05 | 3 | 0.92 | 326.29 | 328.93 | 322.71499 | 87418 |
| 1738798500 | 325.05 | 5.2 | 1.63 | 322.61 | 329.148 | 321.898 | 119119 |
| 1738712100 | 319.85 | -2.47 | -0.77 | 321.5 | 324.48 | 318.76 | 86330 |
| 1738625700 | 322.32 | -7.49 | -2.27 | 321.77999 | 326.81 | 317.68 | 170025 |
| 1738366500 | 329.81 | 1.71 | 0.52 | 321.31 | 331.32 | 316.57 | 242471 |
| 1738280100 | 328.1 | -17.27 | -5.00 | 330.23 | 339.99 | 322.94 | 183283 |
| 1738193700 | 345.37 | -12.14 | -3.40 | 354.25 | 356.63 | 343.95 | 169265 |
| 1738107300 | 357.51 | 6 | 1.71 | 352.58 | 359.32 | 347.63 | 118439 |
| 1738020900 | 351.51 | -15.49 | -4.22 | 360.14 | 360.14 | 346.9726 | 176514 |
| 1737761700 | 367 | -21.95 | -5.64 | 381.23 | 382.4 | 365.32 | 192698 |
| 1737675300 | 388.95 | 0 | 0.00 | 388.95 | 388.95 | 388.95 | 0 |
| 1737588900 | 388.95 | -7.91 | -1.99 | 395.15 | 396.3 | 387.72 | 71726 |
| 1737502500 | 396.86 | 6.65 | 1.70 | 395.31 | 401.02 | 395.31 | 90176 |
| 1737156900 | 390.21 | 4.87 | 1.26 | 390.32 | 393.35 | 386.84 | 125303 |
| 1737070500 | 385.34 | 4.93 | 1.30 | 380.8 | 386.08 | 378.4 | 78846 |
| 1736984100 | 380.41 | 9.1 | 2.45 | 379.83 | 381.42 | 374.655 | 92413 |
| 1736897700 | 371.31 | 5.47 | 1.50 | 366.59 | 373.481 | 361.57 | 181748 |
| 1736811300 | 365.84 | 3.74 | 1.03 | 356 | 366.27 | 353.83 | 133243 |
| 1736552100 | 362.1 | 1.26 | 0.35 | 353.41 | 363.715 | 353.41 | 107433 |
| 1736379300 | 360.84 | 3.57 | 1.00 | 356.48 | 361.4876 | 352.34 | 92598 |
| 1736292900 | 357.27 | 0.85 | 0.24 | 357.86 | 359.69 | 348.34 | 110733 |
| 1736206500 | 356.42 | -1.69 | -0.47 | 358.07 | 361.83 | 355.5783 | 61090 |
| 1735947300 | 358.11 | 6.59 | 1.87 | 353.8 | 358.62 | 352.17 | 52236 |
| 1735860900 | 351.52 | -1.28 | -0.36 | 354.65 | 358.66 | 347.4501 | 48175 |
| 1735688100 | 352.8 | -1.18 | -0.33 | 356 | 357.25 | 350.9031 | 48559 |
| 1735601700 | 353.975 | -3.46 | -0.97 | 355.78 | 356.83 | 346.9601 | 47704 |
| 1735342500 | 357.43 | -6.24 | -1.72 | 360.58 | 360.915 | 352.235 | 70356 |
| 1735256100 | 363.67 | 3.37 | 0.94 | 359.23 | 364.5 | 356.27 | 67073 |
| 1735077840 | 360.3 | 2.94 | 0.82 | 357.18 | 360.62 | 357.08 | 25997 |
| 1734996900 | 357.36 | -1.05 | -0.29 | 358.09 | 359.53 | 352.13 | 103831 |
| 1734737700 | 358.41 | -0.49 | -0.14 | 350.8 | 364.33 | 348.295 | 228510 |
| 1734651300 | 358.9 | -1.91 | -0.53 | 367.5 | 373.465 | 356.73 | 114496 |
| 1734564900 | 360.81 | -18.93 | -4.98 | 381.5 | 384.71 | 360.22 | 128137 |
| 1734478500 | 379.74 | -9.43 | -2.42 | 385.24 | 385.995 | 373.8801 | 165878 |
| 1734392100 | 389.17 | 0.49 | 0.13 | 387.15 | 394.24 | 386.76 | 75560 |
| 1734132900 | 388.68 | -4.12 | -1.05 | 393.13 | 395.867 | 386.54 | 86330 |
| 1734046500 | 392.8 | -7.54 | -1.88 | 398.63 | 400.94 | 392.03 | 123029 |
| 1733960100 | 400.34 | -0.61 | -0.15 | 402.8 | 406.9 | 399.21 | 104742 |
| 1733873700 | 400.95 | 2.54 | 0.64 | 397.74 | 406.095 | 394.61 | 93242 |
| 1733787300 | 398.41 | -17.36 | -4.18 | 418.48 | 419.27 | 396.795 | 100802 |
| 1733528100 | 415.77 | 5.83 | 1.42 | 414.17 | 417.1 | 409.4 | 72128 |
| 1733441700 | 409.94 | -5.26 | -1.27 | 413.4 | 414.3599 | 408.06 | 63419 |
| 1733355300 | 415.2 | -4.19 | -1.00 | 419.56 | 423.88 | 409.56 | 99851 |
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
