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 | 17.41 | 3.26513006133 | 533.21 | 552 | 526.6067 | 1221128 | 537.87057679 | CS |
| 4 | 36.62 | 7.12451361868 | 514 | 552 | 500.67 | 1277126 | 526.41882858 | CS |
| 12 | 61.71 | 12.621954961 | 488.91 | 552 | 466 | 1247907 | 502.48722431 | CS |
| 26 | 148.06 | 36.7796104928 | 402.56 | 552 | 396.21 | 1366675 | 466.8067047 | CS |
| 52 | 235.98 | 75 | 314.64 | 552 | 304.5 | 1447689 | 414.89362921 | CS |
| 156 | 202.62 | 58.224137931 | 348 | 552 | 180.07 | 1770261 | 306.9029856 | CS |
| 260 | -21.08 | -3.68724855694 | 571.7 | 1087.01 | 180.07 | 1332489 | 376.57693813 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 550.62 | 8.8 | 1.62 | 544.85 | 551.78 | 540.355 | 1383974 |
| 1732145700 | 541.82 | 3 | 0.56 | 538.9 | 542.37 | 533.83 | 957943 |
| 1732059300 | 538.82 | 7.18 | 1.35 | 530.395 | 540.08 | 526.735 | 1082453 |
| 1731972900 | 531.64 | 4.03 | 0.76 | 528.14 | 537.53 | 526.6067 | 1254456 |
| 1731713700 | 527.61 | -10.19 | -1.89 | 533.21 | 536.98 | 526.71 | 1426812 |
| 1731627300 | 537.79999 | 1.11 | 0.21 | 537.15 | 544.2453 | 537.15 | 1874523 |
| 1731540900 | 536.69 | -0.38 | -0.07 | 536.51 | 540.02 | 534.04 | 1380298 |
| 1731454500 | 537.07 | 1.32 | 0.25 | 534 | 538.905 | 531.69 | 1450546 |
| 1731368100 | 535.75 | -0.7 | -0.13 | 539.89 | 542.58989 | 534.57 | 2092735 |
| 1731108900 | 536.45 | 12.17 | 2.32 | 525 | 538.49 | 525 | 1410114 |
| 1731022500 | 524.28 | 8.73 | 1.69 | 516.905 | 524.825 | 515.58 | 1185188 |
| 1730936100 | 515.54999 | 0.38 | 0.07 | 522 | 522.72 | 506.8 | 1736905 |
| 1730849700 | 515.16999 | 7.75 | 1.53 | 508.56 | 518.25 | 506.33 | 1090352 |
| 1730763300 | 507.42 | 1.08 | 0.21 | 504.32 | 511.205 | 504.32 | 847322 |
| 1730500500 | 506.34 | 2.5 | 0.50 | 504 | 510.8094 | 503.44 | 1017986 |
| 1730414100 | 503.84 | -9.93 | -1.93 | 510.01 | 511.03 | 500.67 | 1459347 |
| 1730327700 | 513.77 | -2.54 | -0.49 | 513.99 | 516.9899 | 508.01 | 1087565 |
| 1730241300 | 516.30999 | 5.43 | 1.06 | 505.72 | 517.5 | 504.3801 | 1023279 |
| 1730154900 | 510.88 | -0.39 | -0.08 | 512.55999 | 513.885 | 508.28 | 798519 |
| 1729895700 | 511.27 | -0.36 | -0.07 | 514 | 516.8928 | 510.46 | 982206 |
| 1729809300 | 511.63 | -0.95 | -0.19 | 510.6 | 515.30999 | 509.78 | 744195 |
| 1729722900 | 512.58 | -4.92 | -0.95 | 513 | 516 | 507.28 | 1088307 |
| 1729636500 | 517.5 | -1.36 | -0.26 | 513.99 | 519.17999 | 512.2401 | 1296443 |
| 1729550100 | 518.86 | -2.29 | -0.44 | 520.27 | 522.665 | 514.54999 | 1309211 |
| 1729290900 | 521.15 | 47.42 | 10.01 | 496 | 523.34 | 495 | 4058199 |
| 1729204500 | 473.73 | -2.86 | -0.60 | 481.06 | 481.06 | 472.12 | 1952490 |
| 1729118100 | 476.59 | -1.88 | -0.39 | 478.11 | 479.5199 | 473.505 | 1037546 |
| 1729031700 | 478.47 | -9.14 | -1.87 | 488 | 489.625 | 476.675 | 1312513 |
| 1728945300 | 487.61 | 2.83 | 0.58 | 486.72 | 488.63 | 483.9685 | 883527 |
| 1728686100 | 484.78 | 0.94 | 0.19 | 486.16 | 487.58 | 483.12 | 1151098 |
| 1728599700 | 483.84 | -6.54 | -1.33 | 486.23 | 488.2627 | 483.2 | 924794 |
| 1728513300 | 490.38 | 9.59 | 2.00 | 480.595 | 490.58 | 478.49 | 1061055 |
| 1728426900 | 480.785 | 9.56 | 2.03 | 475 | 482.88 | 474.76 | 995152 |
| 1728340500 | 471.23 | -10.72 | -2.22 | 476.86 | 479.305 | 470.14 | 1149709 |
| 1728081300 | 481.95 | 2.32 | 0.48 | 482.6 | 483.165 | 476.5968 | 885263 |
| 1727994900 | 479.63 | -6.99 | -1.44 | 484.42 | 484.42 | 478.5586 | 754376 |
| 1727908500 | 486.62 | 1.86 | 0.38 | 479.83 | 489.71 | 478.62 | 710811 |
| 1727822100 | 484.76 | -6.51 | -1.33 | 492.05 | 496.48 | 481.71 | 1140153 |
| 1727735520 | 491.27 | 12.09 | 2.52 | 480.3 | 492.25 | 480 | 1640807 |
| 1727476500 | 479.18 | -7.15 | -1.47 | 490.03 | 488.91 | 478.57 | 1013195 |
| 1727390100 | 486.33 | 1.94 | 0.40 | 487.45 | 490.95 | 484.76 | 871417 |
| 1727303700 | 484.39 | -0.01 | -0.00 | 486 | 487.1167 | 482.29 | 894914 |
| 1727217300 | 484.4 | -4.67 | -0.95 | 490.51 | 490.51 | 482.35 | 1120857 |
| 1727130900 | 489.07 | 2.87 | 0.59 | 488.5 | 491.8324 | 486.27 | 927219 |
| 1726871700 | 486.2 | -3.81 | -0.78 | 485.11 | 486.79 | 480.16 | 2733998 |
| 1726785300 | 490.01 | 7.92 | 1.64 | 492 | 492.2 | 486.98 | 1198985 |
| 1726698900 | 482.09 | -1.23 | -0.25 | 480.85 | 488.7473 | 479.58 | 954709 |
| 1726612500 | 483.32 | -8.07 | -1.64 | 491.27 | 491.27 | 482.375 | 1152920 |
| 1726526100 | 491.39 | 1.53 | 0.31 | 493.47 | 493.52 | 488.5683 | 910447 |
| 1726266900 | 489.86 | -4.15 | -0.84 | 490.28 | 496.18 | 489.19 | 1214297 |
| 1726180500 | 494.01 | 3.08 | 0.63 | 489.22 | 494.15 | 486.05 | 1095498 |
| 1726094100 | 490.93 | 6.69 | 1.38 | 484.18 | 491.83 | 477.08 | 1239169 |
| 1726007700 | 484.24 | 4.85 | 1.01 | 477.5 | 484.79 | 477.5 | 975258 |
| 1725921300 | 479.39 | 7.57 | 1.60 | 475 | 479.99 | 473.98 | 1121529 |
| 1725662100 | 471.82 | -4.87 | -1.02 | 478.06 | 478.25 | 466 | 1669764 |
| 1725575700 | 476.69 | -5.04 | -1.05 | 470.2 | 479.45 | 469.5061 | 1137303 |
| 1725489300 | 481.73 | -1.71 | -0.35 | 480.96 | 484.645 | 478.28 | 1320972 |
| 1725402900 | 483.44 | -9.19 | -1.87 | 492.94 | 493 | 480.8 | 1338238 |
| 1725057300 | 492.63 | 5.46 | 1.12 | 488.91 | 493.44 | 485.28 | 1097674 |
| 1724970900 | 487.17 | 4.96 | 1.03 | 482.21 | 491.66 | 481.25 | 932580 |
| 1724884500 | 482.21 | -0.14 | -0.03 | 482.63 | 485.36 | 479.24 | 957247 |
| 1724798100 | 482.35 | 3.16 | 0.66 | 479 | 483.57 | 477 | 939944 |
| 1724711700 | 479.19 | -7.36 | -1.51 | 486.88 | 487.87 | 476.88 | 1169878 |
| 1724452500 | 486.55 | -3.88 | -0.79 | 492.35 | 493.97 | 478.18 | 1155173 |
| 1724366100 | 490.43 | 3.01 | 0.62 | 490 | 491.83 | 486.92 | 1135480 |
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
