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 | 12.57 | 3.01142761314 | 417.41 | 430.8 | 409.14 | 563292 | 416.63201299 | CS |
| 4 | 17.48 | 4.23757575758 | 412.5 | 432.87 | 398 | 690535 | 418.44980821 | CS |
| 12 | -7.52 | -1.71885714286 | 437.5 | 449.1199 | 396.06 | 633838 | 419.78362485 | CS |
| 26 | -86.89 | -16.8108034902 | 516.87 | 538.44 | 396.06 | 610089 | 446.50559394 | CS |
| 52 | 67.45 | 18.6053567981 | 362.53 | 542.7499 | 361.71 | 601272 | 442.28896982 | CS |
| 156 | -57.75 | -11.8405675271 | 487.73 | 567.57 | 285.84 | 613568 | 392.28631008 | CS |
| 260 | 161.92 | 60.4043870775 | 268.06 | 567.57 | 265.01 | 645568 | 387.30344004 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 425.83 | 12.1 | 2.92 | 415.36 | 430.8 | 415.36 | 671767 |
| 1730414400 | 413.73 | 3.71 | 0.90 | 412.91 | 417.76 | 411.71 | 608701 |
| 1730328000 | 410.02 | -3.12 | -0.76 | 409.7 | 417 | 408 | 471258 |
| 1730241600 | 413.14 | -4.1 | -0.98 | 416.91 | 419.5 | 412.24 | 499325 |
| 1730155200 | 417.24 | 3.43 | 0.83 | 417.41 | 421.45 | 413.93 | 593970 |
| 1729896000 | 413.81 | -1.3 | -0.31 | 416.79 | 419.9999 | 412.78 | 497133 |
| 1729809600 | 415.11 | -7.59 | -1.80 | 422.19 | 424.8999 | 414.96 | 465457 |
| 1729723200 | 422.7 | -4.08 | -0.96 | 426.34 | 427.59 | 418.83 | 480491 |
| 1729636800 | 426.78 | -4.51 | -1.05 | 430.82 | 430.82 | 426.61 | 323355 |
| 1729550400 | 431.29 | 2.44 | 0.57 | 427.6 | 431.95 | 425.14 | 407585 |
| 1729291200 | 428.85 | -0.53 | -0.12 | 430.99 | 431.74 | 425.9264 | 380750 |
| 1729204800 | 429.38 | 1.02 | 0.24 | 429.46 | 431.57 | 424.615 | 412002 |
| 1729118400 | 428.36 | 1.1 | 0.26 | 426.12 | 431.1 | 422.93 | 502222 |
| 1729032000 | 427.26 | -0.82 | -0.19 | 426.51 | 431.41 | 424.515 | 657501 |
| 1728945600 | 428.08 | -1.59 | -0.37 | 427.22 | 431.8 | 420.23 | 647482 |
| 1728686400 | 429.67 | 20.92 | 5.12 | 414.83 | 432.87 | 412.15 | 1277372 |
| 1728600000 | 408.75 | -4.45 | -1.08 | 417.8 | 423.35 | 398 | 2343263 |
| 1728513600 | 413.2 | 2.05 | 0.50 | 412.65 | 419.33 | 411.29 | 1168067 |
| 1728427200 | 411.15 | 1.15 | 0.28 | 410.49 | 417.91 | 410.49 | 708795 |
| 1728340800 | 410 | -15.31 | -3.60 | 412.5 | 416.16 | 407.27 | 962992 |
| 1728081600 | 425.31 | 4.42 | 1.05 | 422.49 | 425.505 | 417.79 | 568962 |
| 1727995200 | 420.89 | -2.31 | -0.55 | 422.37 | 422.37 | 415.97 | 443439 |
| 1727908800 | 423.2 | -7.46 | -1.73 | 426.26 | 428.325 | 418.57 | 489417 |
| 1727822400 | 430.66 | 0.52 | 0.12 | 429.25 | 431.43 | 424.06 | 496217 |
| 1727736000 | 430.14 | 1.11 | 0.26 | 432 | 438.5201 | 427.97 | 729947 |
| 1727476800 | 429.03 | -3.32 | -0.77 | 433 | 433.24 | 425.36 | 446793 |
| 1727390400 | 432.35 | 6.43 | 1.51 | 429.77 | 432.77 | 428.06 | 328298 |
| 1727304000 | 425.92 | -0.62 | -0.15 | 430 | 430.12 | 424 | 402305 |
| 1727217600 | 426.54 | 5.84 | 1.39 | 423.27 | 433.39 | 422.06 | 545468 |
| 1727131200 | 420.7 | 6.28 | 1.52 | 412.09 | 423.37 | 410 | 557188 |
| 1726872000 | 414.42 | 2.71 | 0.66 | 412.47 | 414.785 | 409.9 | 766669 |
| 1726785600 | 411.71 | 2.69 | 0.66 | 415.37 | 417.43 | 408.91 | 472599 |
| 1726699200 | 409.02 | -3.42 | -0.83 | 413.11 | 418.7 | 408.97 | 498920 |
| 1726612800 | 412.44 | 3.47 | 0.85 | 410.54 | 415.6 | 407.45 | 422266 |
| 1726526400 | 408.97 | 6.45 | 1.60 | 404.23 | 410.57 | 403.8454 | 766656 |
| 1726267200 | 402.52 | -3.32 | -0.82 | 415.1 | 415.1 | 402 | 539347 |
| 1726180800 | 405.84 | -2.13 | -0.52 | 411.23 | 412.93 | 404.14 | 663309 |
| 1726094400 | 407.97 | -8.8 | -2.11 | 413.24 | 413.8 | 396.06 | 1133057 |
| 1726008000 | 416.77 | -3.39 | -0.81 | 420.63 | 431.75 | 414.45 | 569519 |
| 1725921600 | 420.16 | 11.67 | 2.86 | 408.54 | 423.19 | 408.54 | 684150 |
| 1725662400 | 408.49 | -1.77 | -0.43 | 409.78 | 415.83 | 404.61 | 618215 |
| 1725576000 | 410.26 | 4.73 | 1.17 | 407.83 | 417.645 | 406.34 | 846162 |
| 1725489600 | 405.53 | 1.98 | 0.49 | 402.54 | 411.3799 | 400.7 | 542763 |
| 1725403200 | 403.55 | -10.66 | -2.57 | 412.43 | 415.5 | 401.31 | 651958 |
| 1725057600 | 414.21 | 1.25 | 0.30 | 414.37 | 416.05 | 412.01 | 579126 |
| 1724971200 | 412.96 | -3.13 | -0.75 | 415 | 416.47 | 405.685 | 675650 |
| 1724884800 | 416.09 | -2.32 | -0.55 | 417.92 | 419.2 | 414.59 | 478957 |
| 1724798400 | 418.41 | -6.07 | -1.43 | 423.75 | 423.75 | 416.19 | 565571 |
| 1724712000 | 424.48 | -0.8 | -0.19 | 425 | 431.19 | 423.43 | 682784 |
| 1724452800 | 425.28 | 9.05 | 2.17 | 418.84 | 426.74 | 416.5 | 833456 |
| 1724366400 | 416.23 | -11.47 | -2.68 | 427.68 | 428.23 | 415.49 | 749158 |
| 1724280000 | 427.7 | 0.64 | 0.15 | 428.4 | 431.94 | 424.41 | 645542 |
| 1724193600 | 427.06 | -5.78 | -1.34 | 432.02 | 436.41 | 423.11 | 860303 |
| 1724107200 | 432.84 | -10.07 | -2.27 | 442.92 | 444.565 | 429.49 | 996833 |
| 1723848000 | 442.91 | -1.67 | -0.38 | 443.51 | 445.16 | 438.23 | 502235 |
| 1723761600 | 444.58 | 2.34 | 0.53 | 446.04 | 448.27 | 442.68 | 421452 |
| 1723675200 | 442.24 | 0.94 | 0.21 | 444.62 | 446.54 | 439.18 | 334791 |
| 1723588800 | 441.3 | -3.6 | -0.81 | 446 | 449.1199 | 436.19 | 750394 |
| 1723502400 | 444.9 | 6.5 | 1.48 | 437.5 | 447.64 | 435.95 | 474470 |
| 1723243200 | 438.4 | 0.79 | 0.18 | 438 | 440.55 | 434.58 | 442428 |
| 1723156800 | 437.61 | 10.04 | 2.35 | 428 | 440.8599 | 427.93 | 531859 |
| 1723070400 | 427.57 | -1.41 | -0.33 | 429.66 | 435.75 | 425.86 | 571203 |
| 1722984000 | 428.98 | -0.24 | -0.06 | 433.26 | 437.5 | 427.67 | 657790 |
| 1722897600 | 429.22 | 0.22 | 0.05 | 419.55 | 438.07 | 418 | 769168 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
