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 | -27 | -4.54545454545 | 594 | 595 | 544.49 | 2258099 | 565.49985588 | CS |
| 4 | -29.22 | -4.90087551575 | 596.22 | 612.7299 | 544.49 | 1967453 | 588.79723161 | CS |
| 12 | 68.03 | 13.6340862176 | 498.97 | 612.7299 | 484.2 | 2046142 | 558.25071566 | CS |
| 26 | 108.38 | 23.6317648598 | 458.62 | 612.7299 | 437.37 | 2110273 | 517.55238002 | CS |
| 52 | 186.01 | 48.8228037481 | 380.99 | 612.7299 | 372.07 | 2168851 | 462.28693062 | CS |
| 156 | 191.48 | 50.9906263315 | 375.52 | 612.7299 | 277.84 | 2384565 | 374.03931833 | CS |
| 260 | 336.04 | 145.497055767 | 230.96 | 612.7299 | 130.85 | 2698671 | 323.87844092 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 566.1 | 12.11 | 2.19 | 554.94 | 572.9 | 553.38 | 4513408 |
| 1734651600 | 553.99 | 3.74 | 0.68 | 560.21 | 567 | 553.6 | 2754571 |
| 1734565200 | 550.25 | -24.43 | -4.25 | 577.49 | 579.4679 | 544.49 | 3273468 |
| 1734478800 | 574.67999 | -11.65 | -1.99 | 580.84 | 581.61 | 572.2922 | 2314183 |
| 1734392400 | 586.33 | 0.85 | 0.15 | 588 | 588.27 | 578.7 | 1733150 |
| 1734133200 | 585.48 | -6.13 | -1.04 | 594 | 595 | 585.08 | 1215123 |
| 1734046800 | 591.61 | -0.95 | -0.16 | 591.88 | 596.3202 | 588.61 | 1218374 |
| 1733960400 | 592.55999 | 7.53 | 1.29 | 590.12 | 593.71 | 586.9 | 2194483 |
| 1733874000 | 585.03 | -9.09 | -1.53 | 590.86 | 596.27 | 583.76 | 2600077 |
| 1733787600 | 594.12 | -5.56 | -0.93 | 598.99 | 602.9999 | 593.72 | 1664315 |
| 1733528400 | 599.67999 | 2.88 | 0.48 | 597.16 | 600 | 594.37 | 1455199 |
| 1733442000 | 596.79999 | -1.91 | -0.32 | 600.53 | 606.55999 | 596.35 | 1685711 |
| 1733355600 | 598.71 | -3.37 | -0.56 | 603 | 604.277 | 596.76 | 1617408 |
| 1733269200 | 602.08 | 0.37 | 0.06 | 608.96 | 611.41999 | 600.79999 | 1716825 |
| 1733182800 | 601.71 | -6.86 | -1.13 | 608 | 611.91 | 601.29999 | 1803247 |
| 1732917840 | 608.57 | 3.14 | 0.52 | 608.9 | 612.7299 | 607.0641 | 1188312 |
| 1732750800 | 605.42999 | -0.07 | -0.01 | 607.67999 | 612.25 | 603.275 | 1424292 |
| 1732664400 | 605.5 | 2.47 | 0.41 | 599.24 | 607.19 | 593 | 2841304 |
| 1732578000 | 603.03 | 0.25 | 0.04 | 608.62 | 611.29999 | 598.83 | 2947753 |
| 1732318800 | 602.78 | 6.67 | 1.12 | 596.22 | 603.94 | 594.44 | 1733805 |
| 1732232400 | 596.11 | 14.18 | 2.44 | 585.72 | 600.7 | 584.51 | 2281945 |
| 1732146000 | 581.92999 | 0.55 | 0.09 | 583.83 | 587.79999 | 576.62 | 1528745 |
| 1732059600 | 581.38 | -6.61 | -1.12 | 579.66 | 584.7637 | 575.51 | 2217595 |
| 1731973200 | 587.99 | -5.55 | -0.94 | 598.13 | 598.13 | 584.715 | 1857528 |
| 1731714000 | 593.54 | 4.93 | 0.84 | 592.29999 | 595.14 | 587.09 | 1990779 |
| 1731627600 | 588.61 | -5.61 | -0.94 | 600.96 | 601.53 | 586.24 | 1668974 |
| 1731541200 | 594.22 | 1.63 | 0.28 | 594.63 | 603.5499 | 592.65 | 1763733 |
| 1731454800 | 592.59 | -9.75 | -1.62 | 603 | 603 | 591.47 | 2391921 |
| 1731368400 | 602.34 | 13.08 | 2.22 | 599.5 | 607.15 | 596.165 | 2508618 |
| 1731109200 | 589.26 | 7.09 | 1.22 | 587 | 595.15 | 581.29999 | 2713249 |
| 1731022800 | 582.16999 | -13.81 | -2.32 | 590.01 | 595 | 581.5232 | 4474233 |
| 1730936400 | 595.98 | 69.02 | 13.10 | 561.33 | 598.605 | 561.33 | 7357276 |
| 1730850000 | 526.96 | 15.49 | 3.03 | 513 | 527.46 | 512.6 | 2167837 |
| 1730763600 | 511.47 | -7.88 | -1.52 | 518 | 518.04999 | 510.51 | 1797825 |
| 1730500800 | 519.35 | 1.56 | 0.30 | 520 | 526.64 | 517.04 | 1625489 |
| 1730414400 | 517.79 | -6.61 | -1.26 | 523.29 | 525 | 514.53009 | 2058522 |
| 1730328000 | 524.4 | 0.12 | 0.02 | 523.4 | 530.785 | 523.07 | 1441661 |
| 1730241600 | 524.28 | 0.7 | 0.13 | 521.33 | 527.24 | 521 | 1281715 |
| 1730155200 | 523.58 | 10.98 | 2.14 | 515.4 | 524.59 | 514.62 | 1689124 |
| 1729896000 | 512.6 | -11.9 | -2.27 | 528.04999 | 528.79999 | 510.74 | 1632732 |
| 1729809600 | 524.5 | 7.3 | 1.41 | 519 | 525 | 518.2001 | 2149388 |
| 1729723200 | 517.2 | -1.1 | -0.21 | 515.79999 | 520 | 513.4 | 1262617 |
| 1729636800 | 518.29999 | 0.5 | 0.10 | 516 | 519.63 | 512.94 | 1587611 |
| 1729550400 | 517.79999 | -10.7 | -2.02 | 528 | 529.85 | 517 | 1748694 |
| 1729291200 | 528.5 | -0.5 | -0.09 | 529.39 | 530.765 | 526.87 | 1779412 |
| 1729204800 | 529 | -0.86 | -0.16 | 530 | 535.29 | 528.23 | 2123132 |
| 1729118400 | 529.86 | 7.48 | 1.43 | 530.37 | 536.22 | 525.975 | 2647825 |
| 1729032000 | 522.38 | -0.37 | -0.07 | 538.98 | 540.51 | 515.51 | 4523794 |
| 1728945600 | 522.75 | 6.45 | 1.25 | 517.65 | 523.07 | 515.51 | 2170673 |
| 1728686400 | 516.29999 | 12.58 | 2.50 | 508.98 | 517.97 | 507.56 | 2416611 |
| 1728600000 | 503.72 | -1.46 | -0.29 | 506.31 | 506.8 | 499.59 | 1308362 |
| 1728513600 | 505.18 | 8.61 | 1.73 | 498.2 | 506.27 | 495.25 | 1695889 |
| 1728427200 | 496.57 | 1.95 | 0.39 | 496.88 | 498.34 | 492.78 | 1296697 |
| 1728340800 | 494.62 | -0.54 | -0.11 | 493.94 | 499.01 | 490.79 | 1170615 |
| 1728081600 | 495.16 | 9.06 | 1.86 | 494.53 | 496.31 | 486 | 1721593 |
| 1727995200 | 486.1 | -5.89 | -1.20 | 491.62 | 491.62 | 484.2 | 1290495 |
| 1727908800 | 491.99 | 1.82 | 0.37 | 491.17 | 494.85932 | 487.95 | 1445115 |
| 1727822400 | 490.17 | -4.94 | -1.00 | 494.66 | 494.66 | 484.61 | 1528198 |
| 1727736000 | 495.11 | -3.4 | -0.68 | 496 | 496.515 | 488.9 | 1605063 |
| 1727476800 | 498.51 | 1.59 | 0.32 | 498.97 | 505.4 | 495.86 | 1419486 |
| 1727390400 | 496.92 | 5.78 | 1.18 | 494 | 498.4 | 492.48 | 1378093 |
| 1727304000 | 491.14 | -6.88 | -1.38 | 498.5 | 502 | 490.395 | 1763609 |
| 1727217600 | 498.02 | 0.61 | 0.12 | 497.5 | 499.56 | 494.1 | 1035367 |
| 1727131200 | 497.41 | -1.02 | -0.20 | 498.21 | 501.4 | 495.2201 | 952783 |
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
