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 | 30.76 | 6.01016021884 | 511.8 | 544.01 | 505.45 | 327765 | 518.74417913 | CS |
| 4 | 18.51 | 3.5321057151 | 524.05 | 544.01 | 505.45 | 364740 | 521.68426798 | CS |
| 12 | -35.19 | -6.09086975335 | 577.75 | 633.23 | 505.45 | 432672 | 568.70574125 | CS |
| 26 | -30.29 | -5.28759710221 | 572.85 | 633.23 | 490.05 | 449026 | 553.05873964 | CS |
| 52 | 50.31 | 10.2204164551 | 492.25 | 633.23 | 489.9 | 444816 | 561.29021105 | CS |
| 156 | 145.61 | 36.6822017886 | 396.95 | 633.23 | 284.99 | 415512 | 444.01490955 | CS |
| 260 | 279.39 | 106.163316487 | 263.17 | 633.23 | 135.08 | 460070 | 365.27162141 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 542.55999 | 11.33 | 2.13 | 534.46 | 544.64 | 533.9 | 369651 |
| 1737070800 | 531.23 | -0.06 | -0.01 | 534.32 | 534.32 | 526.1 | 200712 |
| 1736984400 | 531.29 | 13.61 | 2.63 | 527.885 | 532.37 | 527.4126 | 320102 |
| 1736898000 | 517.67999 | 4.48 | 0.87 | 518.96 | 519.995 | 513.74 | 285390 |
| 1736811600 | 513.2 | 4.49 | 0.88 | 506.02 | 513.29999 | 506.02 | 475808 |
| 1736552400 | 508.71 | -8.54 | -1.65 | 511.8 | 514.71 | 505.45 | 356813 |
| 1736379600 | 517.25 | 8.6 | 1.69 | 510.92 | 521.9725 | 507.735 | 376954 |
| 1736293200 | 508.65 | -8.72 | -1.69 | 513.78 | 516 | 505.82 | 479552 |
| 1736206800 | 517.37 | 0.7 | 0.14 | 520 | 527.13 | 515.91999 | 366112 |
| 1735947600 | 516.66999 | 6.11 | 1.20 | 511.24 | 519.38 | 511.12 | 332399 |
| 1735861200 | 510.56 | -5.94 | -1.15 | 519.74 | 523.77689 | 507.7 | 414680 |
| 1735688400 | 516.5 | -3.75 | -0.72 | 522.7 | 524.25 | 514.69 | 267905 |
| 1735602000 | 520.25 | -8.59 | -1.62 | 522.11 | 525.196 | 518.0176 | 250428 |
| 1735342800 | 528.84 | -3.2 | -0.60 | 527.85 | 534.11 | 526.5501 | 249307 |
| 1735256400 | 532.04 | -1.14 | -0.21 | 531.61 | 535.33 | 530.04 | 466150 |
| 1735077840 | 533.17999 | 1.4 | 0.26 | 532.57 | 534.87 | 529.31219 | 112109 |
| 1734997200 | 531.78 | -1.91 | -0.36 | 531.48 | 534.2 | 528.1814 | 268749 |
| 1734738000 | 533.69 | 7.92 | 1.51 | 524.04999 | 540.64 | 524.04999 | 977404 |
| 1734651600 | 525.77 | -9.87 | -1.84 | 537.1 | 541.66 | 524.72 | 510406 |
| 1734565200 | 535.64 | -9.14 | -1.68 | 546.47 | 558.475 | 535 | 724505 |
| 1734478800 | 544.78 | -2.52 | -0.46 | 542.46 | 550.705 | 542.46 | 524521 |
| 1734392400 | 547.29999 | -3.62 | -0.66 | 551.77 | 554.61 | 546.51 | 337330 |
| 1734133200 | 550.91999 | -5.9 | -1.06 | 557.14 | 558.69 | 547 | 297337 |
| 1734046800 | 556.82 | -3.36 | -0.60 | 559.05999 | 560.8275 | 554.9905 | 280963 |
| 1733960400 | 560.17999 | -3.27 | -0.58 | 569.92999 | 569.92999 | 559.79 | 430368 |
| 1733874000 | 563.45 | -11.25 | -1.96 | 569 | 569.53 | 555.04499 | 420955 |
| 1733787600 | 574.7 | -6.48 | -1.11 | 581.61 | 588.17999 | 570.66 | 360654 |
| 1733528400 | 581.17999 | -1.21 | -0.21 | 585.37 | 586.25 | 576.97 | 397396 |
| 1733442000 | 582.39 | -0.05 | -0.01 | 580 | 586.42499 | 573.46 | 450605 |
| 1733355600 | 582.44 | -6.31 | -1.07 | 585.84 | 587.86 | 580.29499 | 350960 |
| 1733269200 | 588.75 | -4.47 | -0.75 | 595.04999 | 595.69 | 585.79499 | 534714 |
| 1733182800 | 593.22 | -6.78 | -1.13 | 600 | 601.57 | 590.605 | 342721 |
| 1732917840 | 600 | 4.4 | 0.74 | 600.26 | 600.66 | 593.16 | 184946 |
| 1732750800 | 595.6 | -1.37 | -0.23 | 601 | 603.9099 | 592.66 | 379058 |
| 1732664400 | 596.97 | -7.03 | -1.16 | 603.17999 | 603.995 | 589.89 | 475486 |
| 1732578000 | 604 | 6.19 | 1.04 | 600.2 | 610.32 | 600.015 | 764670 |
| 1732318800 | 597.80999 | 7.21 | 1.22 | 590 | 599.345 | 587.57899 | 448569 |
| 1732232400 | 590.6 | 5.34 | 0.91 | 588.73 | 593.73 | 584.24 | 347847 |
| 1732146000 | 585.26 | 2.56 | 0.44 | 582.7 | 585.5 | 579.36 | 443056 |
| 1732059600 | 582.7 | 1.06 | 0.18 | 574.14 | 584.1942 | 572.01 | 324320 |
| 1731973200 | 581.64 | -1.39 | -0.24 | 581.4 | 585.91999 | 579.04499 | 380857 |
| 1731714000 | 583.03 | -4.93 | -0.84 | 587.77 | 589.52 | 579.34 | 400317 |
| 1731627600 | 587.96 | -17.3 | -2.86 | 604.33 | 606.97 | 586.64 | 469835 |
| 1731541200 | 605.26 | -1.53 | -0.25 | 607 | 610.25 | 603.33 | 507122 |
| 1731454800 | 606.79 | -9.26 | -1.50 | 613.61 | 614.02 | 605.64009 | 312324 |
| 1731368400 | 616.04999 | -3.53 | -0.57 | 624.59 | 626.11 | 615.345 | 379414 |
| 1731109200 | 619.58 | 2.42 | 0.39 | 618.69 | 624.11 | 617.15 | 402853 |
| 1731022800 | 617.16 | -0.15 | -0.02 | 622.45 | 622.45 | 614.64 | 516817 |
| 1730936400 | 617.30999 | 34.79 | 5.97 | 619.13 | 633.23 | 616.41 | 1063650 |
| 1730850000 | 582.52 | 0.54 | 0.09 | 580.11 | 587.13 | 580.11 | 569613 |
| 1730763600 | 581.98 | 1.84 | 0.32 | 580.98 | 582.82 | 577.52 | 326340 |
| 1730500800 | 580.14 | -12.2 | -2.06 | 594.57 | 596.41999 | 580.04999 | 496350 |
| 1730414400 | 592.34 | -12.51 | -2.07 | 596.63 | 601.53 | 592.28 | 627756 |
| 1730328000 | 604.85 | 20.97 | 3.59 | 580.91 | 610.335 | 575.21 | 917460 |
| 1730241600 | 583.88 | 5.61 | 0.97 | 574.23 | 584.26 | 571.13 | 647916 |
| 1730155200 | 578.27 | 8.06 | 1.41 | 576.77 | 579.9099 | 573.32 | 430343 |
| 1729896000 | 570.21 | -0.44 | -0.08 | 577.75 | 580.28 | 567.64 | 248678 |
| 1729809600 | 570.65 | 7.86 | 1.40 | 562.58 | 571.945 | 559.5101 | 381814 |
| 1729723200 | 562.79 | 1.84 | 0.33 | 559.84 | 564.32539 | 556.30999 | 313308 |
| 1729636800 | 560.95 | -16.58 | -2.87 | 575.36 | 575.36 | 560.64 | 307392 |
| 1729550400 | 577.53 | -3.47 | -0.60 | 580.12 | 580.41 | 573.27 | 363194 |
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
