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 | -3.71 | -0.620401337793 | 598 | 609.08 | 586.6141 | 1479770 | 601.23948085 | CS |
| 4 | 19.4 | 3.37455861121 | 574.89 | 609.08 | 563.2676 | 1501211 | 585.91382779 | CS |
| 12 | 48.29 | 8.84432234432 | 546 | 614.72 | 516.18 | 1541369 | 564.21529679 | CS |
| 26 | 107.41 | 22.0608774236 | 486.88 | 614.72 | 466 | 1378519 | 534.12159183 | CS |
| 52 | 204.89 | 52.6168464304 | 389.4 | 614.72 | 364.17 | 1419347 | 471.75448074 | CS |
| 156 | 328.07 | 123.232664713 | 266.22 | 614.72 | 180.07 | 1731998 | 324.64604537 | CS |
| 260 | 3.84 | 0.650351426878 | 590.45 | 1087.01 | 180.07 | 1378946 | 381.30686178 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 591.79 | -14.78 | -2.44 | 606 | 607.35 | 590.365 | 1674041 |
| 1740094500 | 606.57 | -1.91 | -0.31 | 608 | 608 | 597.77 | 1306000 |
| 1740008100 | 608.48 | 7.59 | 1.26 | 601.87 | 609.08 | 596.47 | 1285758 |
| 1739921700 | 600.89 | 5.34 | 0.90 | 598 | 601.59 | 586.6141 | 1592008 |
| 1739576100 | 595.54999 | 4.16 | 0.70 | 593.5 | 599.26 | 588.52 | 1135681 |
| 1739489700 | 591.39 | 1.78 | 0.30 | 590.63 | 593.16999 | 583.2333 | 1270281 |
| 1739403300 | 589.61 | -2.04 | -0.34 | 588 | 591.82 | 581.05499 | 1077495 |
| 1739316900 | 591.65 | -4.05 | -0.68 | 591.42999 | 592.83 | 587 | 837090 |
| 1739230500 | 595.7 | 12.72 | 2.18 | 590 | 595.96 | 586.7749 | 1248486 |
| 1738971300 | 582.98 | -5.52 | -0.94 | 590.55999 | 594.0807 | 582.155 | 997154 |
| 1738884900 | 588.5 | -2.4 | -0.41 | 592.74 | 592.8599 | 585.4 | 1007805 |
| 1738798500 | 590.9 | 11.25 | 1.94 | 580.46 | 592.64 | 580.16 | 1521390 |
| 1738712100 | 579.65 | 1.1 | 0.19 | 573.21 | 582.85 | 573.08 | 1388241 |
| 1738625700 | 578.54999 | 6.67 | 1.17 | 564.87 | 583.5759 | 564.64 | 1622657 |
| 1738366500 | 571.88 | -8.3 | -1.43 | 576.54999 | 586.89 | 570.86 | 1828035 |
| 1738280100 | 580.17999 | 7.47 | 1.30 | 580.67999 | 584.4227 | 577.35 | 1986162 |
| 1738193700 | 572.71 | -1.43 | -0.25 | 571.11 | 578.41 | 569.49 | 1597136 |
| 1738107300 | 574.14 | 0.66 | 0.12 | 566.6 | 584.48 | 563.85 | 2321565 |
| 1738020900 | 573.48 | -10.57 | -1.81 | 574.89 | 579.34 | 563.35 | 2412071 |
| 1737761700 | 584.04999 | -26.4 | -4.32 | 581.59 | 591.91 | 573.32 | 4302337 |
| 1737675300 | 610.45 | 0 | 0.00 | 610.45 | 610.45 | 610.45 | 0 |
| 1737588900 | 610.45 | 6.33 | 1.05 | 608 | 614.72 | 602.45 | 1997090 |
| 1737502500 | 604.12 | 11.48 | 1.94 | 598.15 | 606.27 | 593.815 | 1935046 |
| 1737156900 | 592.64 | 8.56 | 1.47 | 595 | 597.67999 | 583.24 | 2630257 |
| 1737070500 | 584.08 | 3.97 | 0.68 | 581.5 | 585.5 | 573 | 2119396 |
| 1736984100 | 580.11 | 41.23 | 7.65 | 556 | 584.6 | 550 | 3551899 |
| 1736897700 | 538.88 | -0.87 | -0.16 | 542 | 544.54999 | 535.59 | 1354264 |
| 1736811300 | 539.75 | -7.72 | -1.41 | 543.4 | 543.7544 | 530.25 | 1461332 |
| 1736552100 | 547.47 | 3.45 | 0.63 | 538.65 | 550.17999 | 538.65 | 1695836 |
| 1736379300 | 544.02 | 12.14 | 2.28 | 534 | 547.4727 | 532 | 1342971 |
| 1736292900 | 531.88 | -10.49 | -1.93 | 547.4 | 548.11 | 530.491 | 1542815 |
| 1736206500 | 542.37 | 7.08 | 1.32 | 534.76 | 543.73 | 532.15 | 1201982 |
| 1735947300 | 535.29499 | 11.26 | 2.15 | 527.74 | 536.65 | 525.345 | 1235644 |
| 1735860900 | 524.03 | 2.07 | 0.40 | 523.34 | 528.89 | 520.9175 | 907886 |
| 1735688100 | 521.96 | -5 | -0.95 | 527.77 | 529.80999 | 520.0101 | 884171 |
| 1735601700 | 526.96 | -7.92 | -1.48 | 530 | 530 | 520.55999 | 881414 |
| 1735342500 | 534.88 | -3.95 | -0.73 | 535.03 | 536.01 | 529.30999 | 999126 |
| 1735256100 | 538.83 | 1.81 | 0.34 | 535.99 | 540.13 | 533.99 | 765755 |
| 1735077840 | 537.02 | 9.8 | 1.86 | 528.05999 | 537.36 | 527.26 | 629182 |
| 1734996900 | 527.22 | 2.79 | 0.53 | 524.4 | 527.9424 | 520.03 | 1057923 |
| 1734737700 | 524.42999 | 0.52 | 0.10 | 522.2 | 530.9738 | 516.17999 | 3328811 |
| 1734651300 | 523.91 | -2.56 | -0.49 | 533.2 | 536.5 | 523.41 | 2037383 |
| 1734564900 | 526.47 | -18.69 | -3.43 | 544.59 | 547.189 | 526.23 | 1485287 |
| 1734478500 | 545.16 | 3.17 | 0.58 | 539.18499 | 546.01 | 532.0178 | 1431555 |
| 1734392100 | 541.99 | 2.41 | 0.45 | 541.74 | 547.9 | 539.975 | 1535047 |
| 1734132900 | 539.58 | -5.14 | -0.94 | 542.0542 | 547.1 | 539.03 | 1041616 |
| 1734046500 | 544.72 | 1.12 | 0.21 | 543.32 | 550.47 | 541.73 | 1185358 |
| 1733960100 | 543.6 | 5.51 | 1.02 | 540 | 548.5299 | 539.88699 | 982032 |
| 1733873700 | 538.09 | -0.77 | -0.14 | 539.05999 | 543.325 | 536.67999 | 1028374 |
| 1733787300 | 538.86 | -11.55 | -2.10 | 553.1666 | 553.5607 | 532.14 | 1394485 |
| 1733528100 | 550.41 | 2.76 | 0.50 | 548.21 | 556.0099 | 547.80999 | 1023018 |
| 1733441700 | 547.65 | -2.3 | -0.42 | 547.54 | 551.80999 | 544.42999 | 927357 |
| 1733355300 | 549.95 | 8.24 | 1.52 | 542.01 | 552.08 | 540.79999 | 1343594 |
| 1733268900 | 541.71 | -1.14 | -0.21 | 541.13 | 541.99 | 533.01 | 1353773 |
| 1733182500 | 542.85 | 0.85 | 0.16 | 546 | 546.45 | 540.1955 | 996929 |
| 1732917840 | 542 | 3.45 | 0.64 | 539 | 543.16999 | 536.241 | 713904 |
| 1732750500 | 538.54999 | -3.55 | -0.65 | 543.08 | 543.61 | 538.23 | 934863 |
| 1732664100 | 542.1 | 5.55 | 1.03 | 538.09 | 544.9999 | 538.09 | 1109472 |
| 1732577700 | 536.54999 | -11.32 | -2.07 | 548.82 | 549.30999 | 533.55999 | 2068535 |
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
