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 | -9.69 | -2.2004223721 | 440.37 | 452.5424 | 427.435 | 1451115 | 443.14678043 | CS |
| 4 | -96.13 | -18.247565536 | 526.81 | 530.03 | 427.435 | 1436419 | 470.81651823 | CS |
| 12 | -89.67 | -17.2326318824 | 520.35 | 552.35 | 427.435 | 1153847 | 492.20016011 | CS |
| 26 | -35.81 | -7.67647752363 | 466.49 | 592.99 | 427.435 | 1097627 | 508.08169033 | CS |
| 52 | -132.31 | -23.5013055294 | 562.99 | 624.8015 | 427.435 | 1032998 | 528.79359164 | CS |
| 156 | 125.68 | 41.206557377 | 305 | 629.38 | 255.02 | 994854 | 443.55922784 | CS |
| 260 | 299.13 | 227.388825542 | 131.55 | 629.38 | 104.9 | 939051 | 369.19974546 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 429.85 | -21.03 | -4.66 | 438.3 | 441.58 | 427.435 | 1695002 |
| 1741390500 | 450.88 | 5.15 | 1.16 | 443.26 | 452.5424 | 433.5 | 1119175 |
| 1741304100 | 445.73 | -2.23 | -0.50 | 439 | 450.36 | 435.84 | 1528611 |
| 1741217700 | 447.96 | 2.49 | 0.56 | 437.32 | 451.29 | 433.91 | 1272073 |
| 1741131300 | 445.47 | 2.21 | 0.50 | 440.37 | 451.97 | 429.77 | 1640714 |
| 1741044900 | 443.26 | -14.02 | -3.07 | 463.57 | 467.7316 | 442.29 | 2102041 |
| 1740785700 | 457.28 | 2.57 | 0.57 | 462.29 | 463.48 | 448.11 | 1581669 |
| 1740699300 | 454.71 | -15.75 | -3.35 | 481.5 | 488 | 454.05 | 2037070 |
| 1740612900 | 470.46 | 12.51 | 2.73 | 465 | 476.705 | 462.245 | 1539016 |
| 1740526500 | 457.95 | -12.13 | -2.58 | 467 | 469.27 | 457 | 1865512 |
| 1740440100 | 470.08 | -4.76 | -1.00 | 479.28 | 481.13 | 465 | 1373292 |
| 1740180900 | 474.84 | -19.13 | -3.87 | 492.87 | 493.74 | 472.74 | 1370485 |
| 1740094500 | 493.97 | -7.01 | -1.40 | 500.795 | 505.17 | 493.48 | 1270970 |
| 1740008100 | 500.98 | -24.02 | -4.58 | 521.27 | 521.27 | 486.57 | 2417626 |
| 1739921700 | 525 | 2.47 | 0.47 | 527.99 | 528 | 516.065 | 1074063 |
| 1739576100 | 522.53 | -5.76 | -1.09 | 525.51 | 527.66 | 519.41 | 943733 |
| 1739489700 | 528.29 | 18.58 | 3.65 | 509.71 | 528.85 | 510.215 | 1049161 |
| 1739403300 | 509.71 | -19.43 | -3.67 | 513.58 | 517.72 | 507.95 | 979681 |
| 1739316900 | 529.14 | -2.19 | -0.41 | 526.80999 | 530.03 | 524.58 | 432075 |
| 1739230500 | 531.33 | 5.51 | 1.05 | 527.85 | 536.21 | 526.2675 | 769115 |
| 1738971300 | 525.82 | -7.36 | -1.38 | 536 | 545.65 | 522 | 702760 |
| 1738884900 | 533.17999 | 4.76 | 0.90 | 529.39 | 536.04 | 528.88 | 683031 |
| 1738798500 | 528.41999 | 4.54 | 0.87 | 524.57 | 529.64 | 515.79 | 547508 |
| 1738712100 | 523.88 | 3.63 | 0.70 | 516.91 | 524.345 | 514.82 | 859190 |
| 1738625700 | 520.25 | -5.23 | -1.00 | 511.69 | 526.11 | 510 | 764128 |
| 1738366500 | 525.48 | -0.88 | -0.17 | 526.695 | 533.98 | 523.47 | 1082041 |
| 1738280100 | 526.36 | 13.65 | 2.66 | 515.9 | 528.15189 | 516.59 | 737430 |
| 1738193700 | 512.71 | -13.41 | -2.55 | 523.61 | 523.96 | 511.217 | 891665 |
| 1738107300 | 526.12 | 15.39 | 3.01 | 510.2 | 527.84 | 504 | 1602267 |
| 1738020900 | 510.73 | -35.46 | -6.49 | 523.28 | 530 | 502.3975 | 1825402 |
| 1737761700 | 546.19 | 1.49 | 0.27 | 552.89 | 552.35 | 542.145 | 878321 |
| 1737675300 | 544.7 | 0 | 0.00 | 544.7 | 544.7 | 544.7 | 0 |
| 1737588900 | 544.7 | 14.95 | 2.82 | 531.84 | 547.33 | 531.21 | 1027057 |
| 1737502500 | 529.75 | 3.05 | 0.58 | 532 | 535.48 | 527.07 | 1186935 |
| 1737156900 | 526.7 | 10.89 | 2.11 | 528.34 | 529.95 | 523.88 | 1240430 |
| 1737070500 | 515.80999 | 8.62 | 1.70 | 512.25 | 523.88 | 508.38 | 1159851 |
| 1736984100 | 507.19 | 16.83 | 3.43 | 501.46 | 510.95 | 500.73 | 1180789 |
| 1736897700 | 490.36 | 2.93 | 0.60 | 492.66 | 494.78 | 484.66 | 833442 |
| 1736811300 | 487.43 | -5.11 | -1.04 | 489.08 | 493.395 | 485.21 | 890994 |
| 1736552100 | 492.54 | -9.46 | -1.88 | 496.89 | 498.33 | 485.11 | 1281684 |
| 1736379300 | 502 | 14.38 | 2.95 | 491.42 | 502.79 | 490.41 | 1266606 |
| 1736292900 | 487.62 | -13.44 | -2.68 | 500.35 | 502.785 | 485.79 | 1213002 |
| 1736206500 | 501.06 | 7.35 | 1.49 | 499.66 | 509.09 | 498.22 | 880165 |
| 1735947300 | 493.71 | 10.96 | 2.27 | 487.96 | 494.88 | 485.35 | 786413 |
| 1735860900 | 482.75 | -2.61 | -0.54 | 494.04 | 494.53 | 479 | 815661 |
| 1735688100 | 485.36 | -1.38 | -0.28 | 487.7 | 489.055 | 483.56 | 628244 |
| 1735601700 | 486.74 | -4.17 | -0.85 | 485.99 | 491.555 | 478.842 | 657544 |
| 1735342500 | 490.91 | -4.91 | -0.99 | 490.85 | 495.2 | 485.07 | 654817 |
| 1735256100 | 495.82 | -4.34 | -0.87 | 495.15 | 500.8299 | 495.02 | 542106 |
| 1735077840 | 500.16 | 7.58 | 1.54 | 492.03 | 500.505 | 492.03 | 426473 |
| 1734996900 | 492.58 | 0.4 | 0.08 | 490.98 | 507.95 | 488.66 | 1127085 |
| 1734737700 | 492.18 | -1.17 | -0.24 | 486.82 | 501.555 | 483.498 | 2198607 |
| 1734651300 | 493.35 | -1.08 | -0.22 | 500 | 509.98 | 493.01 | 1132180 |
| 1734564900 | 494.43 | -17.44 | -3.41 | 512.73 | 519.42999 | 492.65 | 1098459 |
| 1734478500 | 511.87 | -10.24 | -1.96 | 520.35 | 524.73 | 510.98 | 1444367 |
| 1734392100 | 522.11 | 13.83 | 2.72 | 507.39 | 525.33 | 505.5 | 1317206 |
| 1734132900 | 508.28 | -3.45 | -0.67 | 506 | 516 | 499.25 | 1214804 |
| 1734046500 | 511.73 | -0.33 | -0.06 | 512.04999 | 514.98 | 508.08 | 728833 |
| 1733960100 | 512.05999 | 6.74 | 1.33 | 511.5 | 515.87 | 509.36 | 1005095 |
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
