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 | -6.65 | -1.44565217391 | 460 | 460.235 | 429.48 | 780270 | 437.79385254 | CS |
| 4 | 36.56 | 8.77180354615 | 416.79 | 463 | 408 | 609385 | 433.18887207 | CS |
| 12 | 38.98 | 9.4070516688 | 414.37 | 463 | 396.06 | 638776 | 422.26728365 | CS |
| 26 | -60.05 | -11.6965329178 | 513.4 | 538.44 | 396.06 | 641180 | 440.93688993 | CS |
| 52 | 83.4 | 22.5435869712 | 369.95 | 542.7499 | 367.24 | 606286 | 444.76130058 | CS |
| 156 | -79.64 | -14.9421189891 | 532.99 | 567.57 | 285.84 | 617236 | 391.31169108 | CS |
| 260 | 168.97 | 59.4169772839 | 284.38 | 567.57 | 270.08 | 646234 | 388.86876672 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 453.35 | 7.5 | 1.68 | 451.18 | 457.58 | 449.73 | 505061 |
| 1732232400 | 445.85 | 6.88 | 1.57 | 439.805 | 450.16 | 438 | 480350 |
| 1732146000 | 438.97 | -0.83 | -0.19 | 441.4 | 441.4 | 432.88 | 501108 |
| 1732059600 | 439.8 | -5.1 | -1.15 | 443.8 | 443.8 | 436.0001 | 470566 |
| 1731973200 | 444.9 | 14.47 | 3.36 | 435.56 | 450.875 | 435.19 | 836294 |
| 1731714000 | 430.43 | -5.54 | -1.27 | 460 | 460 | 429.48 | 1493052 |
| 1731627600 | 435.97 | -3.58 | -0.81 | 436.85 | 441.09 | 432.34 | 754565 |
| 1731541200 | 439.55 | -1.05 | -0.24 | 440.675 | 443.63 | 438.35 | 344960 |
| 1731454800 | 440.6 | -6.27 | -1.40 | 445.02 | 449.25 | 436.42 | 355431 |
| 1731368400 | 446.87 | -12.86 | -2.80 | 462.75 | 462.75 | 446.5 | 645001 |
| 1731109200 | 459.73 | 11.29 | 2.52 | 454.4 | 462.41 | 452.27 | 603231 |
| 1731022800 | 448.44 | 6.49 | 1.47 | 443.315 | 448.77 | 443.315 | 384624 |
| 1730936400 | 441.95 | 13.95 | 3.26 | 434.92 | 444.33 | 429.96 | 650629 |
| 1730850000 | 428 | -1.98 | -0.46 | 428.23 | 431.48 | 426.53 | 540471 |
| 1730763600 | 429.98 | 4.15 | 0.97 | 425.88 | 431.84 | 425 | 635200 |
| 1730500800 | 425.83 | 12.1 | 2.92 | 415.36 | 430.8 | 415.36 | 670269 |
| 1730414400 | 413.73 | 3.71 | 0.90 | 414.02 | 417.76 | 411.71 | 603639 |
| 1730328000 | 410.02 | -3.12 | -0.76 | 411.83 | 417 | 409.14 | 463246 |
| 1730241600 | 413.14 | -4.1 | -0.98 | 418.57 | 419.5 | 412.24 | 489408 |
| 1730155200 | 417.24 | 3.43 | 0.83 | 417.41 | 421.45 | 413.93 | 589898 |
| 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 | 464649 |
| 1729723200 | 422.7 | -4.08 | -0.96 | 426.34 | 427.59 | 418.83 | 477888 |
| 1729636800 | 426.78 | -4.51 | -1.05 | 430.82 | 430.82 | 426.61 | 319628 |
| 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 | 1244863 |
| 1728600000 | 408.75 | -4.45 | -1.08 | 407.9899 | 423.35 | 398 | 2247628 |
| 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 | 685446 |
| 1728340800 | 410 | -15.31 | -3.60 | 412.5 | 416.16 | 407.27 | 881391 |
| 1728081600 | 425.31 | 4.42 | 1.05 | 422.49 | 425.505 | 417.79 | 563468 |
| 1727995200 | 420.89 | -2.31 | -0.55 | 420.82 | 421.84 | 415.97 | 437897 |
| 1727908800 | 423.2 | -7.46 | -1.73 | 425.21 | 427.185 | 418.57 | 476633 |
| 1727822400 | 430.66 | 0.52 | 0.12 | 429.25 | 431.43 | 424.06 | 466213 |
| 1727735520 | 430.14 | 1.11 | 0.26 | 432 | 438.5201 | 427.97 | 723206 |
| 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 | 413.42 | 417.43 | 408.91 | 466369 |
| 1726699200 | 409.02 | -3.42 | -0.83 | 413.11 | 418.7 | 408.97 | 494448 |
| 1726612800 | 412.44 | 3.47 | 0.85 | 409.3 | 415.6 | 408.95 | 416835 |
| 1726526400 | 408.97 | 6.45 | 1.60 | 404.23 | 410.57 | 404.23 | 760253 |
| 1726267200 | 402.52 | -3.32 | -0.82 | 415.1 | 415.1 | 402 | 531430 |
| 1726180800 | 405.84 | -2.13 | -0.52 | 405.83 | 412.93 | 404.14 | 650648 |
| 1726094400 | 407.97 | -8.8 | -2.11 | 413.24 | 413.8 | 396.06 | 1133057 |
| 1726008000 | 416.77 | -3.39 | -0.81 | 423.92 | 431.75 | 414.45 | 561785 |
| 1725921600 | 420.16 | 11.67 | 2.86 | 408.54 | 423.19 | 408.54 | 684150 |
| 1725662400 | 408.49 | -1.77 | -0.43 | 413.7 | 415.83 | 404.61 | 611215 |
| 1725576000 | 410.26 | 4.73 | 1.17 | 406.5298 | 417.645 | 406.5298 | 839295 |
| 1725489600 | 405.53 | 1.98 | 0.49 | 402.54 | 411.3799 | 400.7 | 542652 |
| 1725403200 | 403.55 | -10.66 | -2.57 | 413.115 | 415.5 | 401.31 | 646215 |
| 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 |
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
