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 | -1.19 | -0.242362525458 | 491 | 497.66 | 483.07 | 860476 | 488.58270611 | CS |
| 4 | 51.98 | 11.8721878355 | 437.83 | 510.21 | 437.83 | 1141994 | 474.6015225 | CS |
| 12 | 20.19 | 4.29922064648 | 469.62 | 510.21 | 426.24 | 983834 | 471.45056048 | CS |
| 26 | -35.43 | -6.74548777702 | 525.24 | 555.5657 | 426.24 | 839084 | 486.92133477 | CS |
| 52 | 17.87 | 3.78649828368 | 471.94 | 555.5657 | 418.6 | 856400 | 476.15462256 | CS |
| 156 | 54.57 | 12.5379101186 | 435.24 | 556.27 | 407.77 | 848978 | 470.22049557 | CS |
| 260 | 208.96 | 74.4027060709 | 280.85 | 556.27 | 263.31 | 877341 | 415.94673402 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 489.23 | -2.29 | -0.47 | 490.5 | 492.835 | 487.015 | 685600 |
| 1742424000 | 491.52 | 1.71 | 0.35 | 490.58 | 497.66 | 486 | 846360 |
| 1742337600 | 489.81 | -0.69 | -0.14 | 491.38 | 494.2 | 488.23 | 619204 |
| 1742251200 | 490.5 | 5.57 | 1.15 | 484.48 | 492.99 | 484.19 | 748299 |
| 1741992000 | 484.93 | -5.66 | -1.15 | 491 | 497.36 | 483.07 | 1402918 |
| 1741905600 | 490.59 | 15.49 | 3.26 | 474.61 | 492.6 | 471.89 | 1330511 |
| 1741819200 | 475.1 | -19.01 | -3.85 | 489.04 | 492 | 474.5 | 1136628 |
| 1741732800 | 494.11 | -1.34 | -0.27 | 494 | 495.45 | 484.805 | 1555006 |
| 1741646400 | 495.45 | 8.93 | 1.84 | 486.44 | 510.21 | 483.71 | 1566499 |
| 1741390800 | 486.52 | 11.32 | 2.38 | 473.12 | 491.1 | 472.01 | 1007302 |
| 1741304400 | 475.2 | 1 | 0.21 | 475.65 | 477.065 | 465.1972 | 939589 |
| 1741218000 | 474.2 | 10.37 | 2.24 | 466.74 | 479.635 | 466.59 | 1188225 |
| 1741131600 | 463.83 | -9.58 | -2.02 | 471.43 | 480.88 | 463.14 | 1335757 |
| 1741045200 | 473.41 | 11.67 | 2.53 | 466.36 | 473.8099 | 463.16 | 1255771 |
| 1740786000 | 461.74 | 1.77 | 0.38 | 460.75 | 464.93 | 455.93 | 901012 |
| 1740699600 | 459.97 | 5.1 | 1.12 | 455.97 | 464 | 455.88 | 1130699 |
| 1740613200 | 454.87 | -6.14 | -1.33 | 458.27 | 460.55 | 452.7301 | 738012 |
| 1740526800 | 461.01 | 11.07 | 2.46 | 451.85 | 462.56 | 450.84 | 1241312 |
| 1740440400 | 449.94 | 1.98 | 0.44 | 450.23 | 456.51 | 449.205 | 1507554 |
| 1740181200 | 447.96 | 9.85 | 2.25 | 437.83 | 450.09 | 437.83 | 1677439 |
| 1740094800 | 438.11 | 4.66 | 1.08 | 429.08 | 439 | 426.24 | 1218891 |
| 1740008400 | 433.45 | -7.91 | -1.79 | 443.47 | 451.08 | 430 | 1784372 |
| 1739922000 | 441.36 | 2.46 | 0.56 | 445.35 | 448.9499 | 439.445 | 1074559 |
| 1739576400 | 438.9 | -16.16 | -3.55 | 453.74 | 453.995 | 434.15 | 2035399 |
| 1739490000 | 455.06 | -15.8 | -3.36 | 472.26 | 474.74 | 453.62 | 1245081 |
| 1739403600 | 470.86 | -2.98 | -0.63 | 470.02 | 477.47 | 469.26 | 807076 |
| 1739317200 | 473.84 | -0.53 | -0.11 | 475.62 | 476.18 | 468.42 | 539051 |
| 1739230800 | 474.37 | 5.79 | 1.24 | 469.81 | 477.08 | 468.53 | 804807 |
| 1738971600 | 468.58 | 2.03 | 0.44 | 468.36 | 474.145 | 465.87 | 801155 |
| 1738885200 | 466.55 | -5.79 | -1.23 | 470.85 | 472.745 | 462.24 | 789773 |
| 1738798800 | 472.34 | -10.05 | -2.08 | 484.99 | 486.0043 | 470.93 | 1079968 |
| 1738712400 | 482.39 | -5.36 | -1.10 | 486.6 | 487.785 | 481.42 | 525661 |
| 1738626000 | 487.75 | 0.48 | 0.10 | 488.41 | 493.33 | 481.66 | 727842 |
| 1738366800 | 487.27 | 3.9 | 0.81 | 484 | 488.1 | 478.5 | 794408 |
| 1738280400 | 483.37 | 1.83 | 0.38 | 472.11 | 485 | 469.7273 | 1468465 |
| 1738194000 | 481.54 | -5.1 | -1.05 | 486.64 | 492.76 | 480.245 | 873300 |
| 1738107600 | 486.64 | -16.59 | -3.30 | 501.11 | 502.912 | 485.48 | 1033291 |
| 1738021200 | 503.23 | 6.21 | 1.25 | 505.925 | 507.38 | 497 | 725550 |
| 1737762000 | 497.02 | -5.39 | -1.07 | 497.93 | 500 | 496.66 | 555480 |
| 1737675600 | 502.41 | 0 | 0.00 | 502.41 | 502.41 | 502.41 | 0 |
| 1737589200 | 502.41 | -2.04 | -0.40 | 504.85 | 505.26 | 497.17 | 1296595 |
| 1737502800 | 504.45 | 22.07 | 4.58 | 490.16 | 507.67 | 490.16 | 1288973 |
| 1737157200 | 482.38 | 1.19 | 0.25 | 481.19 | 483.43 | 477.355 | 1091509 |
| 1737070800 | 481.19 | 8.89 | 1.88 | 471.33 | 481.33 | 470.77 | 704948 |
| 1736984400 | 472.3 | -3.2 | -0.67 | 476.53 | 477.7 | 470.19 | 646359 |
| 1736898000 | 475.5 | 3.12 | 0.66 | 473.9 | 475.98 | 471.575 | 554053 |
| 1736811600 | 472.38 | 13.69 | 2.98 | 458.69 | 477.39 | 458.69 | 964501 |
| 1736552400 | 458.69 | -3.52 | -0.76 | 463.245 | 464.375 | 455.425 | 616581 |
| 1736379600 | 462.21 | 9.82 | 2.17 | 455.08 | 464.62 | 454 | 731649 |
| 1736293200 | 452.39 | -2.75 | -0.60 | 455.87 | 458.545 | 450.81 | 1088108 |
| 1736206800 | 455.14 | -12.68 | -2.71 | 465.12 | 465.56 | 453.96 | 861876 |
| 1735947600 | 467.82 | -0.19 | -0.04 | 466.5 | 469.61 | 466.46 | 616981 |
| 1735861200 | 468.01 | -1.28 | -0.27 | 471.3 | 476.09 | 466.2783 | 591365 |
| 1735688400 | 469.29 | 2.77 | 0.59 | 466.52 | 470.5183 | 465.31 | 439907 |
| 1735602000 | 466.52 | -4.83 | -1.02 | 469.055 | 469.055 | 465.1835 | 433763 |
| 1735342800 | 471.35 | -0.88 | -0.19 | 470.085 | 474.65 | 469.0264 | 371435 |
| 1735256400 | 472.23 | 1.14 | 0.24 | 471.09 | 474.02 | 469.67 | 294698 |
| 1735077840 | 471.09 | 3.89 | 0.83 | 466.69 | 471.79 | 465.9 | 235081 |
| 1734997200 | 467.2 | -2.34 | -0.50 | 469.37 | 470.255 | 464.1225 | 579975 |
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
