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 | -38.12 | -6.07955089152 | 627.02 | 632.11 | 583.01 | 12785236 | 608.99625819 | CS |
| 4 | 25.29 | 4.48714536648 | 563.61 | 638.4 | 554.59 | 11398824 | 603.66959993 | CS |
| 12 | 18.91 | 3.31760206319 | 569.99 | 638.4 | 549.14 | 11566744 | 585.27436985 | CS |
| 26 | 87.09 | 17.3551742691 | 501.81 | 638.4 | 442.65 | 12758224 | 541.03931517 | CS |
| 52 | 240.25 | 68.9086476409 | 348.65 | 638.4 | 340.01 | 14511340 | 493.43565347 | CS |
| 156 | 259.25 | 78.644016381 | 329.65 | 638.4 | 88.1083 | 24753873 | 260.11689982 | CS |
| 260 | 381.42 | 183.834586466 | 207.48 | 638.4 | 88.1083 | 22983037 | 263.3757002 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 585.25 | -10.32 | -1.73 | 590.24 | 603.11 | 584 | 47657816 |
| 1734651300 | 595.57 | -1.62 | -0.27 | 610.7 | 611.38 | 595 | 14678679 |
| 1734564900 | 597.19 | -22.25 | -3.59 | 621 | 627.36 | 596.32 | 16943956 |
| 1734478500 | 619.44 | -4.8 | -0.77 | 626.29 | 632.11 | 616.84 | 12994864 |
| 1734392100 | 624.24 | 3.89 | 0.63 | 629.975 | 631.15 | 618.58 | 10844134 |
| 1734132900 | 620.35 | -10.44 | -1.66 | 627.02 | 631.03 | 616.886 | 8464546 |
| 1734046500 | 630.79 | -1.89 | -0.30 | 631 | 636.6599 | 627.20939 | 7267906 |
| 1733960100 | 632.67999 | 13.36 | 2.16 | 624 | 638.4 | 621.5349 | 10749062 |
| 1733873700 | 619.32 | 5.75 | 0.94 | 617.62 | 625.59 | 612.74 | 10744347 |
| 1733787300 | 613.57 | -10.2 | -1.64 | 623.04999 | 626.4 | 606.1701 | 11057856 |
| 1733528100 | 623.77 | 14.84 | 2.44 | 609.64 | 629.61 | 609.59 | 16861084 |
| 1733441700 | 608.92999 | -4.85 | -0.79 | 616.75 | 619.9 | 607.04999 | 8039205 |
| 1733355300 | 613.78 | 0.13 | 0.02 | 611.29999 | 617.78 | 605.1 | 14227180 |
| 1733268900 | 613.65 | 20.82 | 3.51 | 595 | 614.2 | 591.2501 | 14805227 |
| 1733182500 | 592.83 | 18.51 | 3.22 | 577.53 | 594.5 | 576.7625 | 12435729 |
| 1732917840 | 574.32 | 5.12 | 0.90 | 569.08 | 578.46 | 566.9 | 7075562 |
| 1732750500 | 569.2 | -4.34 | -0.76 | 574.94 | 574.94 | 564.1001 | 7032900 |
| 1732664100 | 573.54 | 8.43 | 1.49 | 565.44 | 577.5 | 565.44 | 10145743 |
| 1732577700 | 565.11 | 5.97 | 1.07 | 562.45 | 572.5915 | 556.39 | 13344209 |
| 1732318500 | 559.14 | -3.95 | -0.70 | 563.61 | 563.61 | 554.59 | 8865475 |
| 1732232100 | 563.09 | -2.43 | -0.43 | 569.16 | 569.9 | 549.14 | 11052220 |
| 1732145700 | 565.52 | 4.43 | 0.79 | 562.97 | 566.3499 | 554.2001 | 9561064 |
| 1732059300 | 561.09 | 6.69 | 1.21 | 552.5 | 561.42999 | 550.6017 | 8917736 |
| 1731972900 | 554.4 | 0.32 | 0.06 | 557.5 | 559.9 | 550.09 | 14169652 |
| 1731713700 | 554.08 | -23.08 | -4.00 | 571.22 | 572.5 | 551.5 | 16994949 |
| 1731627300 | 577.16 | -2.84 | -0.49 | 576.98 | 580.76 | 573.01 | 10865068 |
| 1731540900 | 580 | -4.82 | -0.82 | 582.84 | 585.64 | 575.17999 | 10679316 |
| 1731454500 | 584.82 | 1.65 | 0.28 | 588.82 | 599.66 | 580.44 | 15954424 |
| 1731368100 | 583.16999 | -6.17 | -1.05 | 586.5 | 586.53 | 576.5101 | 9985918 |
| 1731108900 | 589.34 | -2.36 | -0.40 | 591.96 | 593.1 | 584.52 | 9339922 |
| 1731022500 | 591.7 | 19.65 | 3.44 | 576.89 | 594.7999 | 576.89 | 14321913 |
| 1730936100 | 572.04999 | -0.38 | -0.07 | 562.99 | 573 | 555.1679 | 17754276 |
| 1730849700 | 572.42999 | 11.75 | 2.10 | 567 | 573.48 | 567 | 9517499 |
| 1730763300 | 560.67999 | -6.48 | -1.14 | 564.59 | 568.69 | 557.89 | 11827584 |
| 1730500500 | 567.16 | -0.42 | -0.07 | 567.55999 | 573.66999 | 562.5824 | 14692087 |
| 1730414100 | 567.58 | -24.22 | -4.09 | 585 | 589.9 | 563.02 | 26184949 |
| 1730327700 | 591.79999 | -1.48 | -0.25 | 600.7 | 601.2 | 589.3801 | 25797634 |
| 1730241300 | 593.28 | 15.12 | 2.62 | 580.1 | 593.6699 | 575.398 | 12744493 |
| 1730154900 | 578.16 | 4.91 | 0.86 | 582.2 | 582.2 | 574.12 | 10013394 |
| 1729895700 | 573.25 | 5.47 | 0.96 | 573.93499 | 581.29 | 571.72 | 11500115 |
| 1729809300 | 567.78 | 4.09 | 0.73 | 567.125 | 568.8799 | 561.52 | 7036055 |
| 1729722900 | 563.69 | -18.32 | -3.15 | 579.98 | 585 | 562.5 | 14004861 |
| 1729636500 | 582.01 | 6.85 | 1.19 | 574.29 | 583.53 | 572.2115 | 8334533 |
| 1729550100 | 575.16 | -1.31 | -0.23 | 576 | 577.2399 | 569.11 | 8159031 |
| 1729290900 | 576.47 | -0.46 | -0.08 | 581.1 | 583.9675 | 575.25 | 7687277 |
| 1729204500 | 576.92999 | 0.14 | 0.02 | 583.35 | 584.97 | 575.2 | 8783300 |
| 1729118100 | 576.79 | -9.48 | -1.62 | 581.395 | 582.08 | 574.03 | 11250831 |
| 1729031700 | 586.27 | -4.15 | -0.70 | 590.19 | 589.86 | 580.42999 | 9556447 |
| 1728945300 | 590.41999 | 0.47 | 0.08 | 594.21 | 600.1 | 589.98 | 8240435 |
| 1728686100 | 589.95 | 6.12 | 1.05 | 584.02 | 591.21 | 582.71 | 8301201 |
| 1728599700 | 583.83 | -6.68 | -1.13 | 587.57 | 590.23 | 582.52 | 7529122 |
| 1728513300 | 590.51 | -2.38 | -0.40 | 593.9 | 594.39 | 581.61 | 9568153 |
| 1728426900 | 592.89 | 8.11 | 1.39 | 589.69 | 593.55999 | 586.91 | 7217316 |
| 1728340500 | 584.78 | -11.16 | -1.87 | 598.07 | 602.95 | 584.04 | 11083321 |
| 1728081300 | 595.94 | 13.17 | 2.26 | 583.99 | 596.85 | 581.42999 | 13579847 |
| 1727994900 | 582.77 | 9.96 | 1.74 | 570.15 | 583.36 | 570.1201 | 11265900 |
| 1727908500 | 572.80999 | -3.66 | -0.63 | 573.02 | 575.92999 | 569.49 | 6129119 |
| 1727822100 | 576.47 | 4.03 | 0.70 | 577.98 | 583.03 | 570.1 | 14278478 |
| 1727735520 | 572.44 | 5.08 | 0.90 | 567.77 | 574.67999 | 564.79999 | 12600079 |
| 1727476500 | 567.36 | -0.48 | -0.08 | 569.99 | 570.5 | 564.95 | 9380700 |
| 1727390100 | 567.84 | -0.47 | -0.08 | 575.73 | 577.4 | 562.3501 | 14388652 |
| 1727303700 | 568.30999 | 4.98 | 0.88 | 563.95 | 576.88 | 563.72 | 16526739 |
| 1727217300 | 563.33 | -1.08 | -0.19 | 567.12 | 567.745 | 554.24 | 12927217 |
| 1727130900 | 564.41 | 3.06 | 0.55 | 569.5 | 573.9799 | 562.41 | 12814834 |
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
