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 | 4.42 | 0.883823235353 | 500.1 | 508.3 | 497.75 | 15684314 | 503.39503919 | CS |
| 4 | 25.93 | 5.41799870453 | 478.59 | 508.3 | 472.51 | 19876765 | 493.60083195 | CS |
| 12 | 128.7 | 34.2451173434 | 375.82 | 508.3 | 373.03 | 20196497 | 458.24731006 | CS |
| 26 | 75.94 | 17.7189789538 | 428.58 | 508.3 | 344.79 | 22781657 | 422.25111148 | CS |
| 52 | 50.53 | 11.1302011058 | 453.99 | 508.3 | 344.79 | 21595644 | 422.84842426 | CS |
| 156 | 245.07 | 94.4575062632 | 259.45 | 508.3 | 213.431 | 24356934 | 348.49833986 | CS |
| 260 | 299.12 | 145.628042843 | 205.4 | 508.3 | 196.25 | 26361237 | 309.86227918 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752618900 | 505.82 | 2.8 | 0.56 | 503.02 | 508.3 | 502.79 | 14712313 |
| 1752532500 | 503.02 | -0.3 | -0.06 | 501.34 | 503.97 | 501.03 | 11762851 |
| 1752273300 | 503.32 | 1.84 | 0.37 | 498.47 | 505.03 | 497.825 | 16446847 |
| 1752186900 | 501.48 | -2.03 | -0.40 | 502.6 | 504.42 | 497.75 | 16804016 |
| 1752100500 | 503.51 | 6.89 | 1.39 | 500.1 | 506.745 | 499.76 | 18695541 |
| 1752014100 | 496.62 | -1.1 | -0.22 | 497.23 | 498.2 | 494.11 | 11841950 |
| 1751927700 | 497.72 | -1.12 | -0.22 | 497.38 | 498.345 | 495.38 | 13408096 |
| 1751576640 | 498.84 | 7.75 | 1.58 | 493.72 | 500.1 | 493.605 | 13984831 |
| 1751495700 | 491.09 | -0.96 | -0.20 | 490.2 | 493.5 | 488.7 | 16312319 |
| 1751409300 | 492.05 | -5.36 | -1.08 | 496.48 | 498.05 | 490.98 | 19930518 |
| 1751322900 | 497.41 | 1.47 | 0.30 | 497.04 | 500.76 | 495.33 | 28076358 |
| 1751063700 | 495.94 | -1.51 | -0.30 | 497.41 | 499.29 | 493.03 | 34531271 |
| 1750977300 | 497.45 | 5.18 | 1.05 | 492.98 | 498.03 | 492.81 | 21570672 |
| 1750890900 | 492.27 | 2.16 | 0.44 | 492.04 | 494.5556 | 489.39 | 17483546 |
| 1750804500 | 490.11 | 4.11 | 0.85 | 488.94 | 491.849 | 486.795 | 22407682 |
| 1750718100 | 486 | 8.6 | 1.80 | 477.84 | 487.75 | 472.51 | 24830886 |
| 1750458900 | 477.4 | -2.84 | -0.59 | 481.78 | 483.44 | 476.87 | 37458836 |
| 1750286100 | 480.24 | 2.2 | 0.46 | 478.59 | 481 | 474.46 | 17523233 |
| 1750199700 | 478.04 | -1.1 | -0.23 | 475.49 | 478.7399 | 474.08 | 15401360 |
| 1750113300 | 479.14 | 4.18 | 0.88 | 475.14 | 480.6943 | 475 | 15584313 |
| 1749854100 | 474.96 | -3.91 | -0.82 | 476.39 | 479.18 | 472.76 | 16810961 |
| 1749767700 | 478.87 | 6.25 | 1.32 | 474.9 | 480.415 | 473.52 | 18912598 |
| 1749681300 | 472.62 | 1.7 | 0.36 | 470.08 | 475.47 | 469.655 | 16448248 |
| 1749594900 | 470.92 | -1.83 | -0.39 | 471.1 | 472.8 | 466.96 | 15362220 |
| 1749508500 | 472.75 | 2.37 | 0.50 | 469.87 | 473.43 | 468.62 | 16437917 |
| 1749249300 | 470.38 | 2.7 | 0.58 | 470 | 473.335 | 468.78 | 15278760 |
| 1749162900 | 467.68 | 3.81 | 0.82 | 464.87 | 469.65 | 464.03 | 20109672 |
| 1749076500 | 463.87 | 0.9 | 0.19 | 463.91 | 465.69 | 463.0201 | 14262276 |
| 1748990100 | 462.97 | 1 | 0.22 | 461.47 | 464.14 | 460.8622 | 15738667 |
| 1748903700 | 461.97 | 1.61 | 0.35 | 457.28 | 462.11 | 456.89 | 16881456 |
| 1748644500 | 460.36 | 1.68 | 0.37 | 459.77 | 461.68 | 455.545 | 34836195 |
| 1748558100 | 458.68 | 1.32 | 0.29 | 461.74 | 461.705 | 455.3105 | 13977644 |
| 1748471700 | 457.36 | -3.33 | -0.72 | 461.04 | 462.52 | 456.93 | 16997440 |
| 1748385300 | 460.69 | 10.51 | 2.33 | 456.22 | 460.95 | 456.115 | 20957921 |
| 1748039700 | 450.18 | -4.68 | -1.03 | 449.8 | 453.69 | 448.91 | 16875730 |
| 1747953300 | 454.86 | 2.29 | 0.51 | 454.73 | 460.25 | 453.9 | 18011451 |
| 1747866900 | 452.57 | -5.6 | -1.22 | 454.62 | 457.78 | 451.814 | 19201724 |
| 1747780500 | 458.17 | -0.7 | -0.15 | 455.47 | 458.34 | 454.3201 | 15433425 |
| 1747694100 | 458.87 | 4.6 | 1.01 | 450.78 | 459.585 | 450.78 | 21308065 |
| 1747434900 | 454.27 | 1.14 | 0.25 | 452.86 | 454.34 | 448.7369 | 23811620 |
| 1747348500 | 453.13 | 0.19 | 0.04 | 450.82 | 456.19 | 450.4301 | 21977878 |
| 1747262100 | 452.94 | 3.8 | 0.85 | 447.93 | 453.9 | 448.23 | 19876805 |
| 1747175700 | 449.14 | -0.12 | -0.03 | 447.65 | 450.6733 | 445.36 | 23601183 |
| 1747089300 | 449.26 | 10.53 | 2.40 | 446.04 | 449.37 | 439.78 | 22805358 |
| 1746830100 | 438.73 | 0.56 | 0.13 | 439.85 | 440.58 | 435.88 | 15317588 |
| 1746743700 | 438.17 | 4.82 | 1.11 | 437.93 | 443.67 | 435.66 | 23476103 |
| 1746657300 | 433.35 | 0.04 | 0.01 | 433.79 | 438.12 | 431.1103 | 23298279 |
| 1746570900 | 433.31 | -2.86 | -0.66 | 432.23 | 437.73 | 431.17 | 15061092 |
| 1746484500 | 436.17 | 0.89 | 0.20 | 432.6 | 439.5 | 433.615 | 20120406 |
| 1746225300 | 435.28 | 9.88 | 2.32 | 431.74 | 439.44 | 429.985 | 30744233 |
| 1746138900 | 425.4 | 30.14 | 7.63 | 431.11 | 436.99 | 424.9 | 59136160 |
| 1746052500 | 395.26 | 1.22 | 0.31 | 390.3 | 396.66 | 384.48 | 36123047 |
| 1745966100 | 394.04 | 2.88 | 0.74 | 391.26 | 395.1 | 390.38 | 14953057 |
| 1745879700 | 391.16 | -0.69 | -0.18 | 391.74 | 392.74 | 386.638 | 16537626 |
| 1745620500 | 391.85 | 4.55 | 1.17 | 387 | 392.15 | 384.61 | 18968849 |
| 1745534100 | 387.3 | 12.91 | 3.45 | 375.4 | 388.45 | 375.19 | 22205508 |
| 1745447700 | 374.39 | 7.57 | 2.06 | 375.82 | 380.325 | 373.03 | 20329753 |
| 1745361300 | 366.82 | 7.7 | 2.14 | 363.47 | 367.77 | 359.8602 | 19450530 |
| 1745274900 | 359.12 | -8.66 | -2.35 | 362.93 | 364.48 | 355.6738 | 20814315 |
| 1744929300 | 367.78 | -3.83 | -1.03 | 373.55 | 374.3215 | 366.89 | 20938638 |
| 1744842900 | 371.61 | -14.12 | -3.66 | 380.68 | 381.61 | 368 | 21944955 |
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
