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 | 38.88 | 4.84117991309 | 803.11 | 854.3899 | 800 | 3236530 | 829.98448609 | CS |
| 4 | -38.01 | -4.31931818182 | 880 | 935.625 | 795.38 | 3665756 | 868.80091609 | CS |
| 12 | 50.51 | 6.3817152676 | 791.48 | 935.625 | 725.01 | 3632527 | 827.2614407 | CS |
| 26 | -79.01 | -8.57871878393 | 921 | 939.3 | 711.4001 | 3655779 | 822.67507851 | CS |
| 52 | 67.85 | 8.76456454905 | 774.14 | 972.53 | 711.4001 | 3291054 | 832.66242257 | CS |
| 156 | 554.23 | 192.60147345 | 287.76 | 972.53 | 276.83 | 3108993 | 577.32219103 | CS |
| 260 | 721.42 | 598.341212574 | 120.57 | 972.53 | 116.55 | 3247876 | 412.98460849 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 837.57 | -5 | -0.59 | 837.29 | 850.425 | 825.32 | 5946983 |
| 1742510400 | 842.57 | 5.56 | 0.66 | 837.63 | 854.3899 | 832.4647 | 4400074 |
| 1742424000 | 837.01 | 14.5 | 1.76 | 822.45 | 842.13 | 819.5 | 3788073 |
| 1742337600 | 822.51 | -2.25 | -0.27 | 832.45 | 836.29 | 812.615 | 2353127 |
| 1742251200 | 824.76 | 11.28 | 1.39 | 814.5 | 828.9999 | 814.5 | 2545153 |
| 1741992000 | 813.48 | 11.83 | 1.48 | 803.11 | 815.21 | 800 | 3096416 |
| 1741905600 | 801.65 | -20.21 | -2.46 | 820.01 | 821.1059 | 795.38 | 3563773 |
| 1741819200 | 821.86 | -2.2 | -0.27 | 814.95 | 834.65 | 813.26 | 3005296 |
| 1741732800 | 824.06 | -5.7 | -0.69 | 826.5 | 832.35 | 811.64 | 3795976 |
| 1741646400 | 829.76 | -39.82 | -4.58 | 852.1 | 863.19 | 825.78 | 5955540 |
| 1741390800 | 869.58 | -43.18 | -4.73 | 905.39 | 908 | 861.39 | 4755676 |
| 1741304400 | 912.76 | -16.96 | -1.82 | 924.06 | 931.38 | 898.28 | 3287484 |
| 1741218000 | 929.72 | 18.66 | 2.05 | 906.65 | 930.49 | 901.64 | 3108873 |
| 1741131600 | 911.06 | -18.66 | -2.01 | 922.65 | 929.16 | 902.7901 | 3340481 |
| 1741045200 | 929.72 | 9.09 | 0.99 | 914.05 | 935.625 | 910 | 3979001 |
| 1740786000 | 920.63 | 15.47 | 1.71 | 901.84 | 921.22 | 892.6129 | 4043741 |
| 1740699600 | 905.16 | -9.85 | -1.08 | 914.8 | 925.5 | 904.06 | 3143001 |
| 1740613200 | 915.01 | 13.21 | 1.46 | 899 | 922.4299 | 896.6 | 3030737 |
| 1740526800 | 901.8 | 20.4 | 2.31 | 889 | 911.9999 | 889 | 5094063 |
| 1740440400 | 881.4 | 7.72 | 0.88 | 875.83 | 893.11 | 870.0175 | 3014934 |
| 1740181200 | 873.68 | 0.56 | 0.06 | 880 | 894.4 | 873.43 | 3942908 |
| 1740094800 | 873.12 | 6.07 | 0.70 | 866.99 | 880.32 | 864 | 2989879 |
| 1740008400 | 867.05 | 9.85 | 1.15 | 855.15 | 881.3268 | 855.15 | 3204378 |
| 1739922000 | 857.2 | 12.93 | 1.53 | 856.5 | 862.73 | 851.36 | 4281643 |
| 1739576400 | 844.27 | -27.59 | -3.16 | 868.67 | 873.4999 | 841.49 | 3220753 |
| 1739490000 | 871.86 | -1.11 | -0.13 | 875.55 | 883.4999 | 867.8 | 2470512 |
| 1739403600 | 872.97 | 7.97 | 0.92 | 856.85 | 877.78 | 856.11 | 2531578 |
| 1739317200 | 865 | -3.88 | -0.45 | 870 | 874.19 | 860.5 | 1943892 |
| 1739230800 | 868.88 | -9.43 | -1.07 | 877.75 | 880 | 859.37 | 3063508 |
| 1738971600 | 878.31 | 7.94 | 0.91 | 874.99 | 889.36 | 869.6186 | 4313512 |
| 1738885200 | 870.37 | 28.19 | 3.35 | 833.61 | 887.7368 | 833.61 | 7136776 |
| 1738798800 | 842.18 | 16.11 | 1.95 | 833.2 | 846.9 | 831.0558 | 4569421 |
| 1738712400 | 826.07 | 15.64 | 1.93 | 809 | 829.04 | 805.935 | 4298242 |
| 1738626000 | 810.43 | -0.65 | -0.08 | 803.5 | 817.96 | 801.75 | 2645996 |
| 1738366800 | 811.08 | -12.15 | -1.48 | 822 | 827.35 | 811.03 | 2561158 |
| 1738280400 | 823.23 | 19.15 | 2.38 | 806.74 | 824.62 | 805 | 2642199 |
| 1738194000 | 804.08 | -0.91 | -0.11 | 806.19 | 809.1199 | 799 | 1826358 |
| 1738107600 | 804.99 | -3.18 | -0.39 | 806.5 | 816.15 | 800.11 | 2785221 |
| 1738021200 | 808.17 | 22.76 | 2.90 | 782.97 | 809.25 | 782.97 | 3827311 |
| 1737762000 | 785.41 | 31.43 | 4.17 | 758 | 789.29 | 758 | 4167933 |
| 1737675600 | 753.98 | 0 | 0.00 | 753.98 | 753.98 | 753.98 | 0 |
| 1737589200 | 753.98 | 11.63 | 1.57 | 745.08 | 760.37 | 744.4759 | 3555460 |
| 1737502800 | 742.35 | 16.63 | 2.29 | 732 | 743.28 | 726.53 | 5098103 |
| 1737157200 | 725.72 | -31.88 | -4.21 | 749.84 | 755.2799 | 725.01 | 5498762 |
| 1737070800 | 757.6 | 10.86 | 1.45 | 747.7 | 765.51 | 746.4 | 3064988 |
| 1736984400 | 746.74 | 1.83 | 0.25 | 747.97 | 754.6 | 735.265 | 5730980 |
| 1736898000 | 744.91 | -52.57 | -6.59 | 786.6 | 786.6 | 729 | 10366833 |
| 1736811600 | 797.48 | -2.42 | -0.30 | 793 | 805.34 | 783.61 | 3681169 |
| 1736552400 | 799.9 | 12.68 | 1.61 | 790.455 | 800 | 784.86 | 3885228 |
| 1736379600 | 787.22 | 13.93 | 1.80 | 774.63 | 792.56 | 770.665 | 3433259 |
| 1736293200 | 773.29 | 8.19 | 1.07 | 765 | 783.96 | 761.6202 | 3571337 |
| 1736206800 | 765.1 | -16.88 | -2.16 | 782.09 | 784.17 | 763.35 | 3986844 |
| 1735947600 | 781.98 | 3.91 | 0.50 | 778.5 | 785.84 | 775.53 | 1747641 |
| 1735861200 | 778.07 | 6.07 | 0.79 | 780 | 787 | 771.77 | 1872645 |
| 1735688400 | 772 | -1.84 | -0.24 | 775.21 | 775.21 | 764.3 | 2323165 |
| 1735602000 | 773.84 | -9.33 | -1.19 | 781 | 781 | 771 | 1715973 |
| 1735342800 | 783.17 | -10.97 | -1.38 | 789.6214 | 793.295 | 779.22 | 2028330 |
| 1735256400 | 794.14 | -1.53 | -0.19 | 793.11 | 803.9099 | 791.5 | 1274602 |
| 1735077840 | 795.67 | -0.61 | -0.08 | 795 | 797.75 | 787.1 | 1165928 |
| 1734997200 | 796.28 | 28.52 | 3.71 | 783.6 | 799.36 | 773.07 | 3517080 |
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
