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 | 7.24 | 1.99130865284 | 363.58 | 377.98 | 363.19 | 1344399 | 371.67029896 | CS |
| 4 | 14.5 | 4.06937584194 | 356.32 | 377.98 | 346.07 | 1113974 | 362.94945436 | CS |
| 12 | -10.27 | -2.69490146685 | 381.09 | 395.33 | 346.07 | 1039508 | 370.29804147 | CS |
| 26 | 42.74 | 13.0273104121 | 328.08 | 395.33 | 322.945 | 967783 | 358.70933638 | CS |
| 52 | 71.66 | 23.9537371306 | 299.16 | 395.33 | 268.06 | 1142094 | 324.57456751 | CS |
| 156 | 101.46 | 37.6670626671 | 269.36 | 395.33 | 246.21 | 989495 | 311.87906208 | CS |
| 260 | 147.07 | 65.7296089385 | 223.75 | 395.33 | 143.93 | 1245582 | 267.53919434 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 370.82 | -1.33 | -0.36 | 371.05 | 378.52 | 369.29 | 1350502 |
| 1738280400 | 372.15 | 5.41 | 1.48 | 369.71 | 372.16 | 365.39 | 2370145 |
| 1738194000 | 366.74 | -4.74 | -1.28 | 371.6 | 371.6 | 366.35 | 952341 |
| 1738107600 | 371.48 | -5.32 | -1.41 | 377.98 | 377.98 | 370.27 | 1097633 |
| 1738021200 | 376.8 | 7.64 | 2.07 | 371 | 377.65 | 368.919 | 1249910 |
| 1737762000 | 369.16 | 1.85 | 0.50 | 363.58 | 369.35 | 363.19 | 1053194 |
| 1737675600 | 367.31 | 0 | 0.00 | 367.31 | 367.31 | 367.31 | 0 |
| 1737589200 | 367.31 | -0.77 | -0.21 | 368.16 | 370.78 | 365.15 | 873586 |
| 1737502800 | 368.08 | 1.91 | 0.52 | 367.55 | 369.485 | 364.17 | 1325432 |
| 1737157200 | 366.17 | -1.94 | -0.53 | 369.7 | 369.7 | 364.87 | 859981 |
| 1737070800 | 368.11 | 6.93 | 1.92 | 361.72 | 368.92 | 361.72 | 727569 |
| 1736984400 | 361.18 | -1.47 | -0.41 | 365.6 | 366.63 | 361.1 | 909143 |
| 1736898000 | 362.65 | 7.97 | 2.25 | 355.88 | 363.08 | 354.12 | 1077446 |
| 1736811600 | 354.68 | 5.17 | 1.48 | 347.94 | 356.27 | 347.74 | 1171805 |
| 1736552400 | 349.51 | -2.94 | -0.83 | 350 | 353.24 | 347.6901 | 961384 |
| 1736379600 | 352.45 | 4.01 | 1.15 | 350.215 | 353.885 | 349.41 | 1470549 |
| 1736293200 | 348.44 | -0.03 | -0.01 | 349.74 | 351.8634 | 348.29 | 1098758 |
| 1736206800 | 348.47 | -5.51 | -1.56 | 352.68 | 354.8 | 348.14 | 765904 |
| 1735947600 | 353.98 | -1 | -0.28 | 357.22 | 357.22 | 353.5 | 919274 |
| 1735861200 | 354.98 | -4.18 | -1.16 | 360.52 | 360.52 | 354.095 | 479879 |
| 1735688400 | 359.16 | 1.19 | 0.33 | 358.15 | 360.16 | 356.88 | 523680 |
| 1735602000 | 357.97 | -2.41 | -0.67 | 357.49 | 360.02 | 353.7301 | 440649 |
| 1735342800 | 360.38 | -1.08 | -0.30 | 358.17 | 362.14 | 358.17 | 482659 |
| 1735256400 | 361.46 | -0.15 | -0.04 | 360.44 | 361.95 | 358.93 | 267338 |
| 1735077840 | 361.61 | 3.33 | 0.93 | 359.29 | 361.63 | 356.69 | 282645 |
| 1734997200 | 358.28 | -0.19 | -0.05 | 356.24 | 359.03 | 354.6993 | 670760 |
| 1734738000 | 358.47 | 4.72 | 1.33 | 355.06 | 363.09 | 353.14 | 1952775 |
| 1734651600 | 353.75 | 1.17 | 0.33 | 353.695 | 356.34 | 352.98 | 805533 |
| 1734565200 | 352.58 | -6.3 | -1.76 | 358.66 | 359.39 | 352.36 | 953811 |
| 1734478800 | 358.88 | -2.87 | -0.79 | 360 | 360.46 | 356.15 | 1065593 |
| 1734392400 | 361.75 | 0.56 | 0.16 | 360.55 | 364.64 | 360.18 | 782038 |
| 1734133200 | 361.19 | -1.53 | -0.42 | 361.475 | 362.655 | 358.305 | 1074280 |
| 1734046800 | 362.72 | 0.09 | 0.02 | 364.09 | 365.665 | 362.35 | 960026 |
| 1733960400 | 362.63 | 1.34 | 0.37 | 360.16 | 363.05 | 358.96 | 864750 |
| 1733874000 | 361.29 | -6.61 | -1.80 | 362.22 | 363.08 | 358.06 | 1103539 |
| 1733787600 | 367.9 | -10.1 | -2.67 | 368.07 | 373.1843 | 366.985 | 2620042 |
| 1733528400 | 378 | -1.73 | -0.46 | 378.815 | 381.82 | 377.245 | 960877 |
| 1733442000 | 379.73 | -2.27 | -0.59 | 382.005 | 382.04 | 378.48 | 846159 |
| 1733355600 | 382 | -3.56 | -0.92 | 383.69 | 386.19 | 381.52 | 1178848 |
| 1733269200 | 385.56 | -2.15 | -0.55 | 389.03 | 389.04 | 383.48 | 2132479 |
| 1733182800 | 387.71 | -3.83 | -0.98 | 392 | 392.3 | 385.86 | 855547 |
| 1732917840 | 391.54 | -1.77 | -0.45 | 392.07 | 394.185 | 390.6546 | 455723 |
| 1732750800 | 393.31 | 3.06 | 0.78 | 390.67 | 395.33 | 389.765 | 617286 |
| 1732664400 | 390.25 | 0.53 | 0.14 | 391 | 392.26 | 383.3725 | 956033 |
| 1732578000 | 389.72 | 3.51 | 0.91 | 388 | 390.73 | 386.14 | 1899671 |
| 1732318800 | 386.21 | 3.59 | 0.94 | 383.85 | 387.37 | 383.85 | 747742 |
| 1732232400 | 382.62 | 2.54 | 0.67 | 380.02 | 383.39 | 377.97 | 751218 |
| 1732146000 | 380.08 | 0.93 | 0.25 | 380.775 | 380.775 | 375.4783 | 772696 |
| 1732059600 | 379.15 | -1.36 | -0.36 | 380.46 | 381.305 | 376.9901 | 682923 |
| 1731973200 | 380.51 | 1.22 | 0.32 | 378.135 | 381 | 377.17 | 961129 |
| 1731714000 | 379.29 | 2.96 | 0.79 | 378.6 | 381.74 | 377.1 | 1736759 |
| 1731627600 | 376.33 | -10.59 | -2.74 | 383.04 | 384.06 | 376.08 | 1353451 |
| 1731541200 | 386.92 | 3.26 | 0.85 | 382.54 | 387.93 | 382.48 | 900870 |
| 1731454800 | 383.66 | 0.28 | 0.07 | 381.88 | 386.87 | 381.88 | 1790707 |
| 1731368400 | 383.38 | -0.4 | -0.10 | 384.14 | 388.465 | 382.76 | 1053589 |
| 1731109200 | 383.78 | 3.91 | 1.03 | 381.295 | 386.96 | 379.83 | 767846 |
| 1731022800 | 379.87 | -1.41 | -0.37 | 381.41 | 382.01 | 378.54 | 952219 |
| 1730936400 | 381.28 | 12.58 | 3.41 | 388.73 | 388.73 | 375.01 | 1675986 |
| 1730850000 | 368.7 | 3.06 | 0.84 | 364.99 | 369.02 | 364.99 | 602976 |
| 1730763600 | 365.64 | 1.22 | 0.33 | 366.34 | 366.34 | 362.15 | 1134570 |
| 1730500800 | 364.42 | -2.45 | -0.67 | 365.68 | 369 | 363.91 | 739318 |
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
