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 | 19.25 | 5.30653875841 | 362.76 | 382.095 | 360.03 | 2614901 | 371.95450179 | CS |
| 4 | 19.51 | 5.38206896552 | 362.5 | 382.095 | 357.58 | 2991288 | 368.64740441 | CS |
| 12 | 25.11 | 7.03558419725 | 356.9 | 382.095 | 331.64 | 3241630 | 356.88246756 | CS |
| 26 | 5.52 | 1.46617440038 | 376.49 | 396.8729 | 323.77 | 3438302 | 351.1867829 | CS |
| 52 | 61.5 | 19.1881688559 | 320.51 | 396.8729 | 274.26 | 3351463 | 342.41427054 | CS |
| 156 | 47.29 | 14.1282265774 | 334.72 | 420.61 | 264.51 | 3777308 | 325.11487597 | CS |
| 260 | 155.22 | 68.4421711716 | 226.79 | 420.61 | 140.63 | 4024662 | 294.60567108 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726267200 | 379.99 | 5.56 | 1.48 | 375.56 | 382 | 375.42 | 2499008 |
| 1726180800 | 374.43 | 3.94 | 1.06 | 372.3 | 374.99 | 370.56 | 2367922 |
| 1726094400 | 370.49 | -0.38 | -0.10 | 369.55 | 371.21 | 362.14 | 2937404 |
| 1726008000 | 370.87 | 5.35 | 1.46 | 365.7 | 371.56 | 362.48 | 2807818 |
| 1725921600 | 365.52 | 5.47 | 1.52 | 362.76 | 366.16 | 360.03 | 2745142 |
| 1725662400 | 360.05 | -1.8 | -0.50 | 363 | 365.44 | 359.42 | 2227932 |
| 1725576000 | 361.85 | -2.82 | -0.77 | 364.9 | 365.15 | 357.58 | 2789240 |
| 1725489600 | 364.67 | -0.07 | -0.02 | 364.17 | 365.93 | 360.0124 | 3214124 |
| 1725403200 | 364.74 | -3.76 | -1.02 | 367.9 | 369.38 | 362.9 | 3597723 |
| 1725057600 | 368.5 | 1.44 | 0.39 | 369.24 | 370.41 | 364.8772 | 3216435 |
| 1724971200 | 367.06 | -5.63 | -1.51 | 372.61 | 373.316 | 366.93 | 2686044 |
| 1724884800 | 372.69 | -0.49 | -0.13 | 373 | 375.41 | 370.2 | 2218325 |
| 1724798400 | 373.18 | -0.93 | -0.25 | 373.49 | 374.28 | 371 | 1780908 |
| 1724712000 | 374.11 | -1.48 | -0.39 | 377 | 378.5821 | 373.37 | 2450625 |
| 1724452800 | 375.59 | 10.23 | 2.80 | 367.74 | 376.32 | 365.19 | 3424545 |
| 1724366400 | 365.36 | -5.1 | -1.38 | 371.5 | 372.46 | 364.61 | 4096505 |
| 1724280000 | 370.46 | 3.19 | 0.87 | 369.45 | 372.87 | 368.5218 | 5190731 |
| 1724193600 | 367.27 | 4.2 | 1.16 | 360.65 | 367.64 | 360.5 | 3456936 |
| 1724107200 | 363.07 | 1.01 | 0.28 | 362.5 | 364.69 | 362.1 | 3634397 |
| 1723848000 | 362.06 | 1.99 | 0.55 | 359.92 | 363.7 | 359.91 | 3324900 |
| 1723761600 | 360.07 | 4.41 | 1.24 | 362.46 | 365.41 | 358.14 | 3574357 |
| 1723675200 | 355.66 | 5.59 | 1.60 | 349.55 | 359.6899 | 349.4 | 4813786 |
| 1723588800 | 350.07 | 4.26 | 1.23 | 341.31 | 353.39 | 339.37 | 6386917 |
| 1723502400 | 345.81 | -2.83 | -0.81 | 350.77 | 351.5 | 342.13 | 3819173 |
| 1723243200 | 348.64 | 0.3 | 0.09 | 347.89 | 351.5299 | 345.395 | 2312637 |
| 1723156800 | 348.34 | 5.94 | 1.73 | 342.8 | 348.74 | 341.34 | 3591017 |
| 1723070400 | 342.4 | -11.51 | -3.25 | 355.18 | 356.27 | 342.28 | 3426873 |
| 1722984000 | 353.91 | 3.9 | 1.11 | 348.75 | 358.6599 | 347.28 | 2830864 |
| 1722897600 | 350.01 | -5.42 | -1.52 | 350.88 | 353.94 | 345.24 | 3828095 |
| 1722638400 | 355.43 | -3.15 | -0.88 | 354.93 | 355.57 | 346.74 | 3769174 |
| 1722552000 | 358.58 | -9.58 | -2.60 | 369.99 | 371.48 | 353.7501 | 3760120 |
| 1722465600 | 368.16 | 4.47 | 1.23 | 365 | 372.49 | 363.043 | 3514840 |
| 1722379200 | 363.69 | 2.02 | 0.56 | 362.82 | 364.685 | 359.26 | 2787782 |
| 1722292800 | 361.67 | 2.16 | 0.60 | 359.21 | 362.89 | 358.86 | 2142032 |
| 1722033600 | 359.51 | 6.22 | 1.76 | 355.01 | 361.67 | 355.01 | 2439092 |
| 1721947200 | 353.29 | 2.98 | 0.85 | 350.2 | 358.8332 | 349.33 | 3296312 |
| 1721860800 | 350.31 | -9.31 | -2.59 | 358.93 | 361.4536 | 350 | 3509277 |
| 1721774400 | 359.62 | -3.63 | -1.00 | 365.43 | 365.43 | 359.38 | 2533203 |
| 1721688000 | 363.25 | -0.11 | -0.03 | 364.5 | 367.28 | 361.08 | 4049048 |
| 1721428800 | 363.36 | -2.72 | -0.74 | 366.43 | 367.6 | 361.945 | 2472291 |
| 1721342400 | 366.08 | -5.81 | -1.56 | 370.48 | 375.74 | 365.775 | 2394577 |
| 1721256000 | 371.89 | 2.77 | 0.75 | 367.6 | 375.19 | 365.42 | 3990853 |
| 1721169600 | 369.12 | 10.66 | 2.97 | 359.81 | 369.415 | 359.5 | 3209349 |
| 1721083200 | 358.46 | -1.31 | -0.36 | 360.15 | 361.18 | 355.03 | 2884016 |
| 1720824000 | 359.77 | 5.98 | 1.69 | 355 | 363.95 | 354.09 | 4019553 |
| 1720737600 | 353.79 | 9.61 | 2.79 | 351 | 354.13 | 345 | 4147234 |
| 1720651200 | 344.18 | 7.09 | 2.10 | 338.64 | 344.29 | 337.62 | 3262078 |
| 1720564800 | 337.09 | -2.51 | -0.74 | 338.95 | 339.26 | 335.57 | 2254457 |
| 1720478400 | 339.6 | 5.02 | 1.50 | 335 | 340.76 | 335 | 3533813 |
| 1720219200 | 334.58 | 0.94 | 0.28 | 333.02 | 335.92 | 331.64 | 3453458 |
| 1720040640 | 333.64 | -1.33 | -0.40 | 337 | 339.6395 | 333.5401 | 1732992 |
| 1719960000 | 334.97 | -1.22 | -0.36 | 335 | 336.83 | 332.52999 | 2995898 |
| 1719873600 | 336.19 | -5.3 | -1.55 | 343.92 | 344.645 | 335.39 | 2642613 |
| 1719614400 | 341.49 | 0 | 0.00 | 341.49 | 341.49 | 341.49 | 0 |
| 1719528000 | 341.49 | -0.33 | -0.10 | 342.83 | 344.76 | 338.45 | 2888489 |
| 1719441600 | 341.82 | 3.5 | 1.03 | 339 | 342.59 | 337.53 | 3364121 |
| 1719355200 | 338.32 | -12.56 | -3.58 | 346.48 | 347.39 | 334.5337 | 4977361 |
| 1719268800 | 350.88 | -4.92 | -1.38 | 356.9 | 357.685 | 350.72 | 4278574 |
| 1719009600 | 355.8 | 2.36 | 0.67 | 354 | 356.25 | 352.05 | 6619432 |
| 1718923200 | 353.44 | -0.43 | -0.12 | 353.03 | 354.9213 | 349.59 | 3743086 |
| 1718750400 | 353.87 | 4.37 | 1.25 | 352.95 | 356.4111 | 352.1146 | 3654793 |
| 1718664000 | 349.5 | 2.66 | 0.77 | 344.89 | 350.694 | 344.4 | 2680281 |
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
