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 | 43.4 | 9.19491525424 | 472 | 516.22 | 468 | 139909 | 497.90405573 | CS |
| 4 | 78.9 | 18.0756013746 | 436.5 | 516.22 | 419.795 | 123910 | 465.88012499 | CS |
| 12 | 41.21 | 8.69060924946 | 474.19 | 516.22 | 416.87 | 148610 | 460.02310586 | CS |
| 26 | 124.39 | 31.8124856142 | 391.01 | 516.22 | 366.92 | 150773 | 436.83361347 | CS |
| 52 | 148.62 | 40.5202028464 | 366.78 | 548.47 | 325.01 | 175358 | 422.18724236 | CS |
| 156 | 270.35 | 110.324423587 | 245.05 | 548.47 | 180.05 | 154025 | 347.42452017 | CS |
| 260 | 270.35 | 110.324423587 | 245.05 | 548.47 | 180.05 | 154025 | 347.42452017 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 515.45 | 3.41 | 0.67 | 516.72 | 526.74 | 513.13 | 94661 |
| 1732664400 | 512.04 | 5.72 | 1.13 | 507 | 516.22 | 496.11 | 126643 |
| 1732578000 | 506.32 | 7.63 | 1.53 | 504.62 | 509.635 | 499.1429 | 155499 |
| 1732318800 | 498.69 | 8.77 | 1.79 | 490.41 | 504.05 | 490.41 | 176244 |
| 1732232400 | 489.92 | 11.63 | 2.43 | 482.56 | 492.285 | 476.87 | 148420 |
| 1732146000 | 478.29 | 8.84 | 1.88 | 470.38 | 479.47 | 468 | 103216 |
| 1732059600 | 469.45 | 6.7 | 1.45 | 459.55 | 472.85 | 455.395 | 114577 |
| 1731973200 | 462.75 | -2.49 | -0.54 | 464.51 | 468.74 | 460.06 | 148530 |
| 1731714000 | 465.24 | -8.54 | -1.80 | 474.92 | 477.85 | 463.635 | 88746 |
| 1731627600 | 473.78 | -3.72 | -0.78 | 479.66 | 484.5599 | 469.9601 | 94477 |
| 1731541200 | 477.5 | 5.54 | 1.17 | 472.58 | 478.16 | 467.98 | 103089 |
| 1731454800 | 471.96 | -4.24 | -0.89 | 477 | 480.89 | 468.95 | 119730 |
| 1731368400 | 476.2 | 19.84 | 4.35 | 462.22 | 481.55 | 461 | 158944 |
| 1731109200 | 456.36 | 8.1 | 1.81 | 452.9 | 457.505 | 450.57 | 160749 |
| 1731022800 | 448.26 | -3.35 | -0.74 | 451.61 | 454.16 | 444.51 | 97193 |
| 1730936400 | 451.61 | 22.73 | 5.30 | 450 | 455.6512 | 442.525 | 158102 |
| 1730850000 | 428.88 | 4.83 | 1.14 | 422.34 | 429.04 | 421.45 | 66713 |
| 1730763600 | 424.05 | -1.98 | -0.46 | 424.15 | 427.495 | 419.795 | 92049 |
| 1730500800 | 426.03 | -2.08 | -0.49 | 429.42 | 437.24 | 424.52 | 121427 |
| 1730414400 | 428.11 | -1.71 | -0.40 | 426.61 | 433.47 | 423.38 | 122474 |
| 1730328000 | 429.82 | -4.04 | -0.93 | 434.63 | 437.16 | 424.34 | 154110 |
| 1730241600 | 433.86 | -4.41 | -1.01 | 438.5 | 440.691 | 428.39 | 182536 |
| 1730155200 | 438.27 | 4.12 | 0.95 | 446.11 | 451.94 | 435.0001 | 296560 |
| 1729896000 | 434.15 | -24.27 | -5.29 | 444.66 | 450 | 416.87 | 606690 |
| 1729809600 | 458.42 | -0.18 | -0.04 | 461.9 | 462.215 | 456.0603 | 213716 |
| 1729723200 | 458.6 | -0.21 | -0.05 | 460.39 | 461.7398 | 451.23 | 241062 |
| 1729636800 | 458.81 | -10.11 | -2.16 | 465.98 | 468.2197 | 457.66 | 104001 |
| 1729550400 | 468.92 | -4.3 | -0.91 | 473 | 473 | 465.81 | 103218 |
| 1729291200 | 473.22 | -1.97 | -0.41 | 472.27 | 477.45 | 471.095 | 76640 |
| 1729204800 | 475.19 | 3.91 | 0.83 | 474.75 | 479.2 | 473.59 | 99084 |
| 1729118400 | 471.28 | 5.51 | 1.18 | 464.85 | 474.9 | 464.84 | 123301 |
| 1729032000 | 465.77 | -6.52 | -1.38 | 472.93 | 475.62 | 465.77 | 99478 |
| 1728945600 | 472.29 | 2.73 | 0.58 | 471.87 | 472.78 | 467.285 | 107667 |
| 1728686400 | 469.56 | 3.77 | 0.81 | 466.46 | 475.5 | 466.25 | 118475 |
| 1728600000 | 465.79 | -3.84 | -0.82 | 467.33 | 478.32 | 461.38 | 118604 |
| 1728513600 | 469.63 | 6.05 | 1.31 | 460.14 | 470.225 | 459.325 | 176851 |
| 1728427200 | 463.58 | 11.32 | 2.50 | 457.52 | 469.24 | 455.13 | 163212 |
| 1728340800 | 452.26 | -34.67 | -7.12 | 486.02 | 486.7 | 444.79 | 268060 |
| 1728081600 | 486.93 | 9.25 | 1.94 | 486.06 | 489.175 | 479.28 | 104309 |
| 1727995200 | 477.68 | 1.56 | 0.33 | 475 | 482.88 | 469.18 | 138718 |
| 1727908800 | 476.12 | -0.12 | -0.03 | 473.7 | 477.78 | 468.35983 | 185174 |
| 1727822400 | 476.24 | 10.67 | 2.29 | 465.8 | 480.34 | 459.9 | 171482 |
| 1727736000 | 465.57 | 4.19 | 0.91 | 459.91 | 467.04 | 457.4 | 227746 |
| 1727476800 | 461.38 | 11.54 | 2.57 | 454.36 | 463.12 | 452.19 | 126870 |
| 1727390400 | 449.84 | 0.87 | 0.19 | 449 | 456.2099 | 445 | 121370 |
| 1727304000 | 448.97 | -0.47 | -0.10 | 452.27 | 454.56 | 448.665 | 123802 |
| 1727217600 | 449.44 | -13.73 | -2.96 | 464.51 | 466.19 | 449.19 | 180068 |
| 1727131200 | 463.17 | 12.53 | 2.78 | 452.32 | 464.13 | 448.955 | 180039 |
| 1726872000 | 450.64 | -3.17 | -0.70 | 453.91 | 458.7546 | 449.69 | 292182 |
| 1726785600 | 453.81 | 0.53 | 0.12 | 457.46 | 457.8958 | 448.355 | 251818 |
| 1726699200 | 453.28 | -2.09 | -0.46 | 457.26 | 459.3299 | 451.06 | 200562 |
| 1726612800 | 455.37 | 1.84 | 0.41 | 456.76 | 460.6375 | 453.2 | 100290 |
| 1726526400 | 453.53 | -11 | -2.37 | 460 | 463.675 | 453.49 | 90375 |
| 1726267200 | 464.53 | 7.32 | 1.60 | 461.73 | 466.57 | 458.76 | 100890 |
| 1726180800 | 457.21 | 2.37 | 0.52 | 455.72 | 458.69 | 451.6116 | 144611 |
| 1726094400 | 454.84 | -7.99 | -1.73 | 459.97 | 459.97 | 450 | 106186 |
| 1726008000 | 462.83 | -3.55 | -0.76 | 468.87 | 469.6299 | 458.16 | 148429 |
| 1725921600 | 466.38 | 4.88 | 1.06 | 464.01 | 468.715 | 456.52 | 129414 |
| 1725662400 | 461.5 | -3.59 | -0.77 | 466.92 | 470.66 | 460 | 93268 |
| 1725576000 | 465.09 | -9.36 | -1.97 | 478.58 | 478.58 | 464.445 | 87623 |
| 1725489600 | 474.45 | 0.26 | 0.05 | 474.19 | 478.4102 | 473 | 90271 |
| 1725403200 | 474.19 | -16.9 | -3.44 | 491.34 | 491.34 | 471.69 | 107605 |
| 1725057600 | 491.09 | 5.01 | 1.03 | 487.8 | 493.635 | 487.22 | 110697 |
| 1724971200 | 486.08 | 3.71 | 0.77 | 483.3 | 491.185 | 480.43 | 70094 |
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
