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 | 5.2 | 0.85907814307 | 605.3 | 624.97 | 588.55 | 13840832 | 609.25645371 | CS |
| 4 | 8.42 | 1.39848525113 | 602.08 | 632 | 583.85 | 11001845 | 609.05901241 | CS |
| 12 | 30.4 | 5.24047578004 | 580.1 | 638.4 | 549.14 | 12736750 | 593.1923901 | CS |
| 26 | 123.925 | 25.4688383086 | 486.575 | 638.4 | 442.65 | 12547440 | 557.74933525 | CS |
| 52 | 222.7 | 57.4265085095 | 387.8 | 638.4 | 381.1601 | 14335891 | 511.95012916 | CS |
| 156 | 295.69 | 93.9264953464 | 314.81 | 638.4 | 88.1083 | 24698989 | 263.00728842 | CS |
| 260 | 388.345 | 174.808129459 | 222.155 | 638.4 | 88.1083 | 23008529 | 266.53597581 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 612.77 | 1.47 | 0.24 | 623.86 | 624.97 | 603.66999 | 17509991 |
| 1737070500 | 611.29999 | -5.82 | -0.94 | 611.7 | 616.25 | 609.71 | 8342343 |
| 1736984100 | 617.12 | 22.87 | 3.85 | 610.21 | 622.46 | 606.5 | 15928520 |
| 1736897700 | 594.25 | -14.08 | -2.31 | 605.29999 | 605.44 | 588.54999 | 13582475 |
| 1736811300 | 608.33 | -7.53 | -1.22 | 607.22 | 608.97 | 598.445 | 10700201 |
| 1736552100 | 615.86 | 5.14 | 0.84 | 609.36 | 629.91 | 597.34 | 19225176 |
| 1736379300 | 610.72 | -7.17 | -1.16 | 613.59 | 616.4397 | 602.79 | 10072508 |
| 1736292900 | 617.89 | -12.31 | -1.95 | 631.7 | 632.1011 | 608.23 | 12045459 |
| 1736206500 | 630.2 | 25.57 | 4.23 | 612.25 | 630.99 | 605.62 | 14472633 |
| 1735947300 | 604.63 | 5.39 | 0.90 | 604.89 | 609.5 | 596.4136 | 11420796 |
| 1735860900 | 599.24 | 13.73 | 2.34 | 589.66 | 604.91 | 587.82 | 12761648 |
| 1735688100 | 585.51 | -5.73 | -0.97 | 592.5 | 593.97 | 583.85 | 6011737 |
| 1735601700 | 591.24 | -8.57 | -1.43 | 589.33 | 596.9399 | 585.58 | 7017578 |
| 1735342500 | 599.80999 | -3.54 | -0.59 | 599.4 | 601.85 | 589.79999 | 8080086 |
| 1735256100 | 603.35 | -4.4 | -0.72 | 605 | 606.29999 | 598.94 | 6111422 |
| 1735077840 | 607.75 | 7.9 | 1.32 | 602.08 | 607.99 | 599.2849 | 4727524 |
| 1734996900 | 599.85 | 14.6 | 2.49 | 589.51 | 600.98 | 586.6499 | 10191284 |
| 1734737700 | 585.25 | -10.32 | -1.73 | 590.24 | 603.11 | 584 | 50324640 |
| 1734651300 | 595.57 | -1.62 | -0.27 | 610.7 | 611.38 | 595 | 14938538 |
| 1734564900 | 597.19 | -22.25 | -3.59 | 621 | 627.36 | 596.32 | 17040425 |
| 1734478500 | 619.44 | -4.8 | -0.77 | 626.29 | 632.11 | 616.84 | 13287958 |
| 1734392100 | 624.24 | 3.89 | 0.63 | 629.975 | 631.15 | 618.58 | 11133930 |
| 1734132900 | 620.35 | -10.44 | -1.66 | 627.02 | 631.03 | 616.886 | 8654884 |
| 1734046500 | 630.79 | -1.89 | -0.30 | 631 | 636.6599 | 627.20939 | 7471128 |
| 1733960100 | 632.67999 | 13.36 | 2.16 | 624 | 638.4 | 621.5349 | 10971109 |
| 1733873700 | 619.32 | 5.75 | 0.94 | 617.62 | 625.59 | 612.74 | 10926950 |
| 1733787300 | 613.57 | -10.2 | -1.64 | 623.04999 | 626.4 | 606.1701 | 11417912 |
| 1733528100 | 623.77 | 14.84 | 2.44 | 609.64 | 629.61 | 609.59 | 17009718 |
| 1733441700 | 608.92999 | -4.85 | -0.79 | 616.75 | 619.9 | 607.04999 | 8297889 |
| 1733355300 | 613.78 | 0.13 | 0.02 | 611.29999 | 617.78 | 605.1 | 14689163 |
| 1733268900 | 613.65 | 20.82 | 3.51 | 595 | 614.2 | 591.2501 | 14877343 |
| 1733182500 | 592.83 | 18.51 | 3.22 | 577.53 | 594.5 | 575.57 | 12514323 |
| 1732917840 | 574.32 | 5.12 | 0.90 | 569.08 | 578.46 | 566.9 | 7130521 |
| 1732750500 | 569.2 | -4.34 | -0.76 | 574.94 | 574.98 | 564.1001 | 7194641 |
| 1732664100 | 573.54 | 8.43 | 1.49 | 565.44 | 577.5 | 565.2 | 10351888 |
| 1732577700 | 565.11 | 5.97 | 1.07 | 562.45 | 572.5915 | 556.39 | 13504801 |
| 1732318500 | 559.14 | -3.95 | -0.70 | 563.61 | 563.8273 | 554.59 | 9157366 |
| 1732232100 | 563.09 | -2.43 | -0.43 | 569.16 | 570 | 549.14 | 11302720 |
| 1732145700 | 565.52 | 4.43 | 0.79 | 562.97 | 566.3499 | 554.2001 | 9783625 |
| 1732059300 | 561.09 | 6.69 | 1.21 | 552.5 | 561.42999 | 550.6 | 9157585 |
| 1731972900 | 554.4 | 0.32 | 0.06 | 557.5 | 559.9 | 550.09 | 14334144 |
| 1731713700 | 554.08 | -23.08 | -4.00 | 571.22 | 572.5 | 551.5 | 17681264 |
| 1731627300 | 577.16 | -2.84 | -0.49 | 576.98 | 580.76 | 573.01 | 11036770 |
| 1731540900 | 580 | -4.82 | -0.82 | 582.84 | 585.64 | 575.17999 | 10750340 |
| 1731454500 | 584.82 | 1.65 | 0.28 | 588.82 | 599.66 | 580.44 | 16272975 |
| 1731368100 | 583.16999 | -6.17 | -1.05 | 586.5 | 587 | 576.5101 | 10194999 |
| 1731108900 | 589.34 | -2.36 | -0.40 | 591.54 | 593.1 | 584.52 | 9574940 |
| 1731022500 | 591.7 | 19.65 | 3.44 | 576.89 | 594.7999 | 575.21 | 14632840 |
| 1730936100 | 572.04999 | -0.38 | -0.07 | 562.99 | 573 | 555.2201 | 17131321 |
| 1730849700 | 572.42999 | 11.75 | 2.10 | 567 | 573.48 | 566.66999 | 9749859 |
| 1730763300 | 560.67999 | -6.48 | -1.14 | 564.59 | 568.69 | 557.89 | 12065056 |
| 1730500500 | 567.16 | -0.42 | -0.07 | 567.55999 | 573.66999 | 562.5824 | 15283074 |
| 1730414100 | 567.58 | -24.22 | -4.09 | 585 | 589.9 | 563.02 | 26684282 |
| 1730327700 | 591.79999 | -1.48 | -0.25 | 600.7 | 601.2 | 589.3801 | 26641102 |
| 1730241300 | 593.28 | 15.12 | 2.62 | 580.1 | 593.6699 | 575.398 | 12895631 |
| 1730154900 | 578.16 | 4.91 | 0.86 | 582.2 | 583.7499 | 574.12 | 10909241 |
| 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 | 7178351 |
| 1729722900 | 563.69 | -18.32 | -3.15 | 579.98 | 585 | 562.5 | 14222420 |
| 1729636500 | 582.01 | 6.85 | 1.19 | 574.29 | 583.53 | 572.2115 | 8535740 |
| 1729550100 | 575.16 | -1.31 | -0.23 | 576 | 577.2399 | 569.11 | 8159031 |
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
