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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727211600 | 518.56215 | -2.1 | -0.40 | 521.90291 | 522.7331 | 517.72407 | 0 |
| 1727125200 | 520.66427 | -3.01 | -0.58 | 523.56991 | 525.02845 | 519.91045 | 0 |
| 1726866000 | 523.67828 | -4.88 | -0.92 | 528.32266 | 528.50483 | 523.67828 | 0 |
| 1726779600 | 528.55732 | 3.46 | 0.66 | 528.3984 | 529.47398 | 527.14932 | 0 |
| 1726693200 | 525.09382 | -1.62 | -0.31 | 527.85979 | 528.22691 | 524.05692 | 0 |
| 1726606800 | 526.71038 | 1.7 | 0.32 | 526.50928 | 527.7109 | 525.48776 | 0 |
| 1726520400 | 525.01084 | 0.5 | 0.10 | 524.70713 | 526.61818 | 523.61778 | 0 |
| 1726261200 | 524.51143 | 0.44 | 0.08 | 523.52581 | 524.84582 | 522.37597 | 0 |
| 1726174800 | 524.0752 | 1.51 | 0.29 | 524.55127 | 526.34146 | 523.93604 | 0 |
| 1726088400 | 522.5661 | -1.18 | -0.22 | 525.62004 | 526.28365 | 522.5661 | 0 |
| 1726002000 | 523.74357 | -4.47 | -0.85 | 525.76054 | 526.61103 | 523.10256 | 0 |
| 1725915600 | 528.21123 | -3.18 | -0.60 | 530.53106 | 531.45809 | 528.07041 | 0 |
| 1725656400 | 531.38886 | -4.44 | -0.83 | 536.90629 | 536.90629 | 530.34457 | 0 |
| 1725570000 | 535.83253 | -3.85 | -0.71 | 539.8527 | 540.18449 | 535.20703 | 0 |
| 1725483600 | 539.68041 | 0.43 | 0.08 | 537.17493 | 539.96597 | 536.43465 | 0 |
| 1725397200 | 539.25059 | -10.58 | -1.92 | 544.34675 | 544.46204 | 538.71619 | 0 |
| 1725051600 | 549.83087 | 3.89 | 0.71 | 548.30069 | 550.09667 | 547.45767 | 0 |
| 1724965200 | 545.94208 | -0.88 | -0.16 | 546.85682 | 547.51244 | 544.89194 | 0 |
| 1724878800 | 546.81994 | 0.64 | 0.12 | 546.74594 | 547.51047 | 545.39635 | 0 |
| 1724792400 | 546.17895 | 0.27 | 0.05 | 547.08971 | 547.48717 | 544.62911 | 0 |
| 1724706000 | 545.90425 | 0.39 | 0.07 | 545.34724 | 547.1579 | 543.8867 | 0 |
| 1724446800 | 545.51647 | 3.8 | 0.70 | 542.68595 | 545.62626 | 540.87384 | 0 |
| 1724360400 | 541.721 | -0.72 | -0.13 | 542.34499 | 542.34499 | 540.37955 | 0 |
| 1724274000 | 542.44383 | -0.76 | -0.14 | 544.7545 | 546.9094 | 542.03413 | 0 |
| 1724187600 | 543.19994 | 0.66 | 0.12 | 542.87238 | 544.02178 | 540.49829 | 0 |
| 1724101200 | 542.53779 | -0.09 | -0.02 | 541.04722 | 542.80551 | 539.38397 | 0 |
| 1723842000 | 542.62406 | 1.75 | 0.32 | 540.72355 | 542.62406 | 539.4437 | 0 |
| 1723755600 | 540.87721 | 2.45 | 0.46 | 538.27658 | 540.9326 | 537.28108 | 0 |
| 1723669200 | 538.4231 | -0.29 | -0.05 | 539.13906 | 540.70187 | 537.79578 | 0 |
| 1723582800 | 538.71295 | 1.48 | 0.28 | 538.64401 | 539.0588 | 534.45588 | 0 |
| 1723496400 | 537.22837 | 0.37 | 0.07 | 538.72231 | 538.98406 | 535.95581 | 0 |
| 1723237200 | 536.8558 | 2.83 | 0.53 | 535.10977 | 537.34007 | 534.87052 | 0 |
| 1723150800 | 534.02723 | -1.52 | -0.28 | 534.21501 | 534.46249 | 529.63334 | 0 |
| 1723064400 | 535.54359 | 8.77 | 1.67 | 532.1717 | 537.42521 | 532.1717 | 0 |
| 1722978000 | 526.77252 | 9.99 | 1.93 | 528.55989 | 528.82421 | 522.27813 | 0 |
| 1722891600 | 516.77981 | -18.28 | -3.42 | 511.42711 | 518.78281 | 511.42711 | 0 |
| 1722632400 | 535.06101 | -7.4 | -1.36 | 536.09211 | 538.48373 | 534.37181 | 0 |
| 1722546000 | 542.45857 | -1.66 | -0.31 | 542.80133 | 545.21326 | 541.73925 | 0 |
| 1722459600 | 544.11977 | 5.45 | 1.01 | 540.94452 | 544.95916 | 540.15169 | 0 |
| 1722373200 | 538.66544 | 0.31 | 0.06 | 539.94997 | 540.33376 | 537.44781 | 0 |
| 1722286800 | 538.3543 | -2.67 | -0.49 | 538.35301 | 540.46891 | 537.26832 | 0 |
| 1722027600 | 541.0254 | 1.64 | 0.30 | 539.94099 | 543.14443 | 539.88744 | 0 |
| 1721941200 | 539.38987 | -1.74 | -0.32 | 539.90851 | 540.38777 | 536.66617 | 0 |
| 1721854800 | 541.13131 | -3.52 | -0.65 | 543.66381 | 544.92119 | 541.03491 | 0 |
| 1721768400 | 544.65158 | -0.59 | -0.11 | 545.6907 | 546.09798 | 543.62224 | 0 |
| 1721682000 | 545.23961 | 3.22 | 0.59 | 542.95293 | 546.42655 | 542.8703 | 0 |
| 1721422800 | 542.01993 | -5.58 | -1.02 | 545.08872 | 545.50644 | 540.78656 | 0 |
| 1721336400 | 547.60317 | 1.72 | 0.31 | 545.72846 | 549.05417 | 544.42702 | 0 |
| 1721250000 | 545.88771 | -1.1 | -0.20 | 545.94048 | 547.80544 | 544.91598 | 0 |
| 1721163600 | 546.99131 | 2.85 | 0.52 | 543.97167 | 546.99131 | 542.56452 | 0 |
| 1721077200 | 544.14496 | -0.11 | -0.02 | 545.23758 | 546.27781 | 543.52266 | 0 |
| 1720818000 | 544.25786 | 1.59 | 0.29 | 541.80458 | 545.03556 | 541.36114 | 0 |
| 1720731600 | 542.66882 | 1.99 | 0.37 | 540.73177 | 542.94032 | 538.95659 | 0 |
| 1720645200 | 540.67967 | 1.99 | 0.37 | 539.03096 | 540.87032 | 537.9619 | 0 |
| 1720558800 | 538.69326 | -0.45 | -0.08 | 539.18461 | 540.48143 | 538.27892 | 0 |
| 1720472400 | 539.14199 | -2.24 | -0.41 | 540.0741 | 542.48904 | 538.41377 | 0 |
| 1720213200 | 541.37832 | 3.02 | 0.56 | 538.32512 | 542.14667 | 538.32512 | 0 |
| 1720040400 | 538.35978 | 1.87 | 0.35 | 537.5 | 538.36341 | 535.71844 | 0 |
| 1719954000 | 536.48839 | -2.16 | -0.40 | 538.57186 | 538.76298 | 535.63185 | 0 |
| 1719867600 | 538.64891 | -1.52 | -0.28 | 539.42398 | 540.13076 | 537.63724 | 0 |
| 1719608400 | 540.16596 | 2.14 | 0.40 | 538.35353 | 540.33106 | 537.26673 | 0 |
| 1719522000 | 538.02416 | 0.68 | 0.13 | 537.16639 | 538.02416 | 535.64613 | 0 |
| 1719435600 | 537.34202 | -3.84 | -0.71 | 542.06417 | 543.69575 | 535.95743 | 0 |
| 1719349200 | 541.18404 | -2.98 | -0.55 | 544.59703 | 544.8841 | 540.75658 | 0 |
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
