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 | -5.89 | -1.14191547111 | 515.8 | 533.78 | 509.91 | 1370899 | 525.44058864 | CS |
| 4 | 45.76 | 9.858881827 | 464.15 | 533.78 | 452 | 1325502 | 497.0260314 | CS |
| 12 | 29.98 | 6.24674431688 | 479.93 | 533.78 | 404.42 | 1438837 | 473.32035545 | CS |
| 26 | 61.09 | 13.6112472706 | 448.82 | 533.78 | 403.01 | 1387786 | 465.68041349 | CS |
| 52 | 122.78 | 31.7154444244 | 387.13 | 533.78 | 340.2001 | 1397802 | 422.85602911 | CS |
| 156 | 193.23 | 61.017430845 | 316.68 | 533.78 | 283.81 | 1504780 | 396.47427284 | CS |
| 260 | 365.45 | 252.97660252 | 144.46 | 533.78 | 142.7 | 1599721 | 362.25398395 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1747953600 | 515.65 | 0.99 | 0.19 | 512.82 | 519.16 | 511.35 | 949077 |
| 1747867200 | 514.66 | -11.67 | -2.22 | 519.57 | 523.005 | 514.085 | 1060240 |
| 1747780800 | 526.33 | -3.5 | -0.66 | 527.69 | 529.745 | 523.80999 | 1250533 |
| 1747694400 | 529.83 | -1.65 | -0.31 | 526.01 | 532.47 | 521.54999 | 1272689 |
| 1747435200 | 531.48 | 15.16 | 2.94 | 515.79999 | 533.78 | 515.79999 | 2322078 |
| 1747348800 | 516.32 | 18.82 | 3.78 | 517.35 | 531.54 | 508.2 | 3211777 |
| 1747262400 | 497.5 | -1.07 | -0.21 | 498.77 | 501.02 | 496.06 | 1600002 |
| 1747176000 | 498.57 | 2.95 | 0.60 | 496.02 | 501.655 | 492.97 | 1500129 |
| 1747089600 | 495.62 | 3.02 | 0.61 | 507.74 | 514 | 493.96 | 1597186 |
| 1746830400 | 492.6 | 2.61 | 0.53 | 490.72 | 493.93 | 489.1219 | 653529 |
| 1746744000 | 489.99 | 17.59 | 3.72 | 477.91 | 494.189 | 476.51 | 1568224 |
| 1746657600 | 472.4 | -2.9 | -0.61 | 475.09 | 477.405 | 469.26 | 1011249 |
| 1746571200 | 475.3 | -6.04 | -1.25 | 478.05 | 481.77 | 475.01 | 887755 |
| 1746484800 | 481.34 | -0.33 | -0.07 | 480.57 | 485.2 | 477.25 | 798394 |
| 1746225600 | 481.67 | 1.65 | 0.34 | 487.13 | 492.31 | 480.68 | 1108793 |
| 1746139200 | 480.02 | 16.46 | 3.55 | 464.99 | 485.47 | 464.245 | 1855302 |
| 1746052800 | 463.56 | 2.92 | 0.63 | 460.45 | 465.29 | 452 | 1309000 |
| 1745966400 | 460.64 | 0.44 | 0.10 | 457.42 | 462.895 | 452.41 | 799646 |
| 1745880000 | 460.2 | 0.9 | 0.20 | 459.3 | 465.175 | 457.08 | 754434 |
| 1745620800 | 459.3 | -5.21 | -1.12 | 464.15 | 465.9618 | 457.34 | 982822 |
| 1745534400 | 464.51 | 8.07 | 1.77 | 458.52 | 466.51 | 455.5 | 828409 |
| 1745448000 | 456.44 | 1.78 | 0.39 | 462.95 | 471.96 | 454.37 | 1025529 |
| 1745361600 | 454.66 | 13.1 | 2.97 | 446.25 | 458.25 | 446.25 | 750174 |
| 1745275200 | 441.56 | -10.51 | -2.32 | 450.42 | 451.86 | 435.95 | 968976 |
| 1744929600 | 452.07 | -0.35 | -0.08 | 455.31 | 458.87 | 451.525 | 1043121 |
| 1744843200 | 452.42 | -8.84 | -1.92 | 458.03 | 461.585 | 448.68 | 983672 |
| 1744756800 | 461.26 | -6.41 | -1.37 | 464.68 | 467.13 | 460.65 | 1141740 |
| 1744670400 | 467.67 | 8.54 | 1.86 | 464.33 | 472.78 | 461.465 | 1260768 |
| 1744411200 | 459.13 | 14.94 | 3.36 | 444.95 | 463.38 | 441.5 | 1245083 |
| 1744324800 | 444.19 | -8.4 | -1.86 | 444.36 | 449.23 | 428.53 | 1956589 |
| 1744238400 | 452.59 | 39.6 | 9.59 | 410.62 | 455.67 | 404.42 | 2913688 |
| 1744152000 | 412.99 | -10.36 | -2.45 | 433.46 | 435.59 | 406.08 | 1816461 |
| 1744065600 | 423.35 | -6.51 | -1.51 | 417.13 | 441.04 | 412.3 | 3006795 |
| 1743806400 | 429.86 | -17.59 | -3.93 | 426.46 | 438.79 | 420.04 | 3610262 |
| 1743720000 | 447.45 | -23.45 | -4.98 | 456.55 | 463.69 | 446.6 | 2287864 |
| 1743633600 | 470.9 | -7.55 | -1.58 | 473.76 | 474.49 | 464.78 | 1394245 |
| 1743547200 | 478.45 | 9.1 | 1.94 | 469.36 | 479.5523 | 466.01 | 1252960 |
| 1743460800 | 469.35 | 4.04 | 0.87 | 460.76 | 472.9043 | 458.38 | 1496011 |
| 1743201600 | 465.31 | -14.41 | -3.00 | 477.59 | 479.545 | 462.75 | 1182629 |
| 1743115200 | 479.72 | -3.9 | -0.81 | 481.91 | 490.58 | 478.81 | 1193222 |
| 1743028800 | 483.62 | 4.69 | 0.98 | 481.47 | 484.89 | 477.18 | 810159 |
| 1742942400 | 478.93 | -1.03 | -0.21 | 481.71 | 482.16 | 477.15 | 807948 |
| 1742856000 | 479.96 | 7.53 | 1.59 | 476.64 | 483.23 | 474.16 | 903687 |
| 1742596800 | 472.43 | -4.59 | -0.96 | 473.6 | 475.7 | 468.3025 | 948513 |
| 1742510400 | 477.02 | -2.39 | -0.50 | 476 | 480.54 | 468.09 | 1152133 |
| 1742424000 | 479.41 | -1.76 | -0.37 | 481.17 | 482.82 | 477.18 | 841799 |
| 1742337600 | 481.17 | -1.18 | -0.24 | 482.13 | 486.04 | 478.94 | 931696 |
| 1742251200 | 482.35 | 4.85 | 1.02 | 477.33 | 486.08 | 475.29 | 892374 |
| 1741992000 | 477.5 | 10.41 | 2.23 | 468.12 | 481.32 | 468.12 | 1010960 |
| 1741905600 | 467.09 | -4.28 | -0.91 | 473.54 | 480 | 465.5 | 1314572 |
| 1741819200 | 471.37 | -4.13 | -0.87 | 474.99 | 476.624 | 463.21 | 1679184 |
| 1741732800 | 475.5 | -13.28 | -2.72 | 483.95 | 488.54 | 472.71 | 1490694 |
| 1741646400 | 488.78 | -10.84 | -2.17 | 497.62 | 504.98 | 480.55 | 2173453 |
| 1741390800 | 499.62 | 16.78 | 3.48 | 481.34 | 500.27 | 478.27 | 2615297 |
| 1741304400 | 482.84 | 15.34 | 3.28 | 468.9 | 484.89 | 465.3 | 1702271 |
| 1741218000 | 467.5 | 9.12 | 1.99 | 460.39 | 468.84 | 458.65 | 1286194 |
| 1741131600 | 458.38 | -7.45 | -1.60 | 453.8 | 463.29 | 447.65 | 2325929 |
| 1741045200 | 465.83 | -14.96 | -3.11 | 484.07 | 484.665 | 463.545 | 1487221 |
| 1740786000 | 480.79 | 0.24 | 0.05 | 479.93 | 485.21 | 472.56 | 1994920 |
| 1740699600 | 480.55 | 2.03 | 0.42 | 482.78 | 487.4555 | 479.16 | 1328489 |
| 1740613200 | 478.52 | -9.07 | -1.86 | 490 | 490.73 | 477.42 | 1557418 |
| 1740526800 | 487.59 | 3.04 | 0.63 | 487 | 490.75 | 482.85 | 1214570 |
| 1740440400 | 484.55 | -5.43 | -1.11 | 491.94 | 492.35 | 482.15 | 1244168 |
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
