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 | -42.48 | -8.55210178773 | 496.72 | 507.11 | 449.4 | 2277977 | 469.78459238 | CS |
| 4 | -30.83 | -6.35578370132 | 485.07 | 509.5499 | 449.4 | 1434863 | 477.64995715 | CS |
| 12 | -100.92 | -18.1785431227 | 555.16 | 576.43 | 449.4 | 1326785 | 503.25174836 | CS |
| 26 | -73.71 | -13.9615493891 | 527.95 | 618.95 | 449.4 | 1130925 | 535.79472331 | CS |
| 52 | 22.97 | 5.32612980268 | 431.27 | 618.95 | 413.92 | 1094028 | 496.81082579 | CS |
| 156 | 61.94 | 15.788937038 | 392.3 | 618.95 | 373.67 | 1293329 | 459.28256355 | CS |
| 260 | 23.73 | 5.51206708323 | 430.51 | 618.95 | 266.11 | 1385891 | 416.3598841 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 454.36 | -3.09 | -0.68 | 460 | 462.49 | 449.4 | 2396234 |
| 1738107600 | 457.45 | -46.24 | -9.18 | 473.01 | 479.73 | 457.27 | 4014687 |
| 1738021200 | 503.69 | 6.73 | 1.35 | 505.41 | 507.11 | 496.78 | 1943542 |
| 1737762000 | 496.96 | -2.38 | -0.48 | 496.72 | 497.29 | 494.6048 | 757445 |
| 1737675600 | 499.34 | 0 | 0.00 | 499.34 | 499.34 | 499.34 | 0 |
| 1737589200 | 499.34 | -6.95 | -1.37 | 506.24 | 506.24 | 495.18 | 1268014 |
| 1737502800 | 506.29 | 15.97 | 3.26 | 495.19 | 509.5499 | 494.72 | 1569584 |
| 1737157200 | 490.32 | 3.46 | 0.71 | 488.1 | 492.045 | 484.1948 | 1331821 |
| 1737070800 | 486.86 | 2.89 | 0.60 | 481.8 | 486.9999 | 481.5 | 956079 |
| 1736984400 | 483.97 | -0.49 | -0.10 | 488.5 | 488.5 | 480.37 | 882245 |
| 1736898000 | 484.46 | 1.3 | 0.27 | 485.01 | 485.79 | 477.97 | 1158725 |
| 1736811600 | 483.16 | 15.11 | 3.23 | 469 | 484.8199 | 468.525 | 1434975 |
| 1736552400 | 468.05 | -0.8 | -0.17 | 467.9 | 471.59 | 465.73 | 1090364 |
| 1736379600 | 468.85 | 4.89 | 1.05 | 462.1112 | 469.22 | 461.24 | 973772 |
| 1736293200 | 463.96 | -2.04 | -0.44 | 465.195 | 473.415 | 462.94 | 1244022 |
| 1736206800 | 466 | -15.82 | -3.28 | 477.7 | 478.105 | 465.86 | 1657740 |
| 1735947600 | 481.82 | -0.43 | -0.09 | 482.04 | 483.9224 | 480.91 | 797877 |
| 1735861200 | 482.25 | -3.69 | -0.76 | 485.07 | 489.72 | 481.4201 | 915546 |
| 1735688400 | 485.94 | 2.57 | 0.53 | 484.38 | 486.53 | 482 | 731898 |
| 1735602000 | 483.37 | -5.6 | -1.15 | 485.6 | 486.55 | 481.85 | 863138 |
| 1735342800 | 488.97 | -1.01 | -0.21 | 490.56 | 493.4 | 486.38 | 786912 |
| 1735256400 | 489.98 | 1.85 | 0.38 | 488.88 | 493.4699 | 486.27 | 662167 |
| 1735077840 | 488.13 | 1.64 | 0.34 | 486.2 | 488.73 | 484.01 | 375894 |
| 1734997200 | 486.49 | -2.53 | -0.52 | 487 | 488.8534 | 481.83 | 1034478 |
| 1734738000 | 489.02 | 9.36 | 1.95 | 479.145 | 489.02 | 477.77 | 3806245 |
| 1734651600 | 479.66 | -3.28 | -0.68 | 478.585 | 484 | 478.19 | 1212822 |
| 1734565200 | 482.94 | -7.67 | -1.56 | 489.62 | 490.24 | 482.41 | 1410278 |
| 1734478800 | 490.61 | -1.04 | -0.21 | 488.88 | 493 | 487.76 | 1321419 |
| 1734392400 | 491.65 | -3 | -0.61 | 495 | 495 | 490.15 | 1483514 |
| 1734133200 | 494.65 | -1.93 | -0.39 | 494.69 | 499.2222 | 492.18 | 968107 |
| 1734046800 | 496.58 | -7.66 | -1.52 | 499.09 | 499.11 | 488.71 | 1805975 |
| 1733960400 | 504.24 | -8.7 | -1.70 | 512.755 | 514 | 503.305 | 1284043 |
| 1733874000 | 512.94 | 2.93 | 0.57 | 511.19 | 514.6099 | 508.44 | 1152240 |
| 1733787600 | 510.01 | -3.02 | -0.59 | 511.375 | 516.3608 | 508.55 | 1136093 |
| 1733528400 | 513.03 | -4.45 | -0.86 | 517 | 517.44 | 509.6 | 1266509 |
| 1733442000 | 517.48 | -0.02 | -0.00 | 518.07 | 520.55999 | 514.01 | 1093593 |
| 1733355600 | 517.5 | 0.5 | 0.10 | 515.29999 | 519.826 | 513.17999 | 1514070 |
| 1733269200 | 517 | -3.34 | -0.64 | 520.01 | 521.5 | 516.2501 | 1173397 |
| 1733182800 | 520.34 | -9.07 | -1.71 | 526 | 526.56989 | 519.29999 | 1090589 |
| 1732917840 | 529.41 | 3.66 | 0.70 | 527.5 | 529.48 | 524.59 | 643658 |
| 1732750800 | 525.75 | 4.3 | 0.82 | 524.4 | 529.99 | 523.16999 | 873966 |
| 1732664400 | 521.45 | -0.44 | -0.08 | 519.75 | 524.05999 | 519.39 | 1307212 |
| 1732578000 | 521.89 | -20.33 | -3.75 | 533 | 533.25 | 514.9 | 3538479 |
| 1732318800 | 542.22 | 0.21 | 0.04 | 544.54 | 546 | 539.91999 | 1276569 |
| 1732232400 | 542.01 | 7.28 | 1.36 | 535.32 | 544.67999 | 533.715 | 1296174 |
| 1732146000 | 534.73 | 1.47 | 0.28 | 535.6 | 535.6 | 529.2 | 969988 |
| 1732059600 | 533.26 | 2.3 | 0.43 | 536.75 | 539.32 | 531.21 | 929569 |
| 1731973200 | 530.96 | -3.87 | -0.72 | 535.84 | 537.98 | 528.738 | 1275858 |
| 1731714000 | 534.83 | -4.16 | -0.77 | 537.87 | 542.54 | 531.4237 | 1756804 |
| 1731627600 | 538.99 | -18.74 | -3.36 | 557.66 | 558.43499 | 533.785 | 1947409 |
| 1731541200 | 557.73 | -8.23 | -1.45 | 562 | 563.14 | 556.3301 | 1084831 |
| 1731454800 | 565.96 | -4.62 | -0.81 | 573 | 576.42999 | 564.79999 | 1110069 |
| 1731368400 | 570.58 | 6.02 | 1.07 | 571.7199 | 576.1499 | 569.92999 | 1134179 |
| 1731109200 | 564.55999 | 12.72 | 2.31 | 557.07 | 566.8099 | 556.585 | 1140566 |
| 1731022800 | 551.84 | 0.02 | 0.00 | 555.16 | 556.8679 | 549.66999 | 794986 |
| 1730936400 | 551.82 | 5.07 | 0.93 | 552.37 | 555.4099 | 540.0001 | 1692528 |
| 1730850000 | 546.75 | 3.65 | 0.67 | 544.4 | 547.16999 | 542 | 594053 |
| 1730763600 | 543.1 | -2.25 | -0.41 | 545.55999 | 548.80999 | 540.41 | 822116 |
| 1730500800 | 545.35 | -0.7 | -0.13 | 548 | 549.33 | 544.62 | 787701 |
| 1730414400 | 546.04999 | 0.11 | 0.02 | 545.77 | 551.6799 | 542.67499 | 1244498 |
| 1730328000 | 545.94 | -0.86 | -0.16 | 545.605 | 551.26 | 543.2 | 984307 |
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
