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 | 14.77 | 3.28054549897 | 450.23 | 466.49 | 449.205 | 1103718 | 457.07091255 | CS |
| 4 | -23.41 | -4.7931041543 | 488.41 | 493.33 | 426.24 | 1088633 | 455.49092334 | CS |
| 12 | -6.45 | -1.36811963093 | 471.45 | 507.67 | 426.24 | 904984 | 468.43191367 | CS |
| 26 | -57.65 | -11.0303262221 | 522.65 | 555.5657 | 426.24 | 776619 | 490.371267 | CS |
| 52 | 9 | 1.97368421053 | 456 | 555.5657 | 418.6 | 836917 | 474.84545024 | CS |
| 156 | 12.6 | 2.78514588859 | 452.4 | 556.27 | 407.77 | 855361 | 469.23006442 | CS |
| 260 | 129.65 | 38.6611003429 | 335.35 | 556.27 | 263.31 | 883079 | 412.9240068 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 819989 |
| 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 | 763375 |
| 1738366800 | 487.27 | 3.9 | 0.81 | 482.2 | 488.1 | 478.5 | 783064 |
| 1738280400 | 483.37 | 1.83 | 0.38 | 472.11 | 485 | 469.7273 | 1428492 |
| 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 | 507.67 | 490 | 1305822 |
| 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 | 459.94 | 464.375 | 455.425 | 624200 |
| 1736379600 | 462.21 | 9.82 | 2.17 | 456.02 | 464.62 | 453.96 | 746336 |
| 1736293200 | 452.39 | -2.75 | -0.60 | 455.11 | 458.545 | 450.81 | 1099813 |
| 1736206800 | 455.14 | -12.68 | -2.71 | 465.27 | 467 | 453.96 | 871105 |
| 1735947600 | 467.82 | -0.19 | -0.04 | 467.56 | 469.61 | 466.46 | 624216 |
| 1735861200 | 468.01 | -1.28 | -0.27 | 471.99 | 476.09 | 466.2783 | 598345 |
| 1735688400 | 469.29 | 2.77 | 0.59 | 466.52 | 470.5183 | 465.31 | 439907 |
| 1735602000 | 466.52 | -4.83 | -1.02 | 467.82 | 469.91 | 465.1835 | 440211 |
| 1735342800 | 471.35 | -0.88 | -0.19 | 469.62 | 474.65 | 469 | 375889 |
| 1735256400 | 472.23 | 1.14 | 0.24 | 471.09 | 474.02 | 469.67 | 293957 |
| 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 | 581383 |
| 1734738000 | 469.54 | 2.41 | 0.52 | 467.49 | 474.4 | 464.35 | 1283130 |
| 1734651600 | 467.13 | -0.53 | -0.11 | 466.28 | 470.97 | 462.81 | 730236 |
| 1734565200 | 467.66 | -12.63 | -2.63 | 480.88 | 483.5 | 467.12 | 839170 |
| 1734478800 | 480.29 | -2.31 | -0.48 | 482.1 | 486.89 | 478.39 | 747293 |
| 1734392400 | 482.6 | 2.6 | 0.54 | 479.09 | 484.65 | 477.485 | 896659 |
| 1734133200 | 480 | -1.51 | -0.31 | 479.99 | 484.015 | 477.67 | 699627 |
| 1734046800 | 481.51 | 5.89 | 1.24 | 476.5 | 486.22 | 473.77 | 1317356 |
| 1733960400 | 475.62 | -4.56 | -0.95 | 480.3 | 480.855 | 474 | 1058376 |
| 1733874000 | 480.18 | 1.01 | 0.21 | 477.71 | 480.68 | 473.29 | 789594 |
| 1733787600 | 479.17 | 5.52 | 1.17 | 471.45 | 482.0068 | 470.5979 | 930236 |
| 1733528400 | 473.65 | -5.92 | -1.23 | 479.61 | 480.05 | 470.55 | 915393 |
| 1733442000 | 479.57 | -7.05 | -1.45 | 487 | 487 | 478.14 | 935973 |
| 1733355600 | 486.62 | 1.41 | 0.29 | 484 | 487.8429 | 481.06 | 804550 |
| 1733269200 | 485.21 | 0.46 | 0.09 | 485.68 | 486.295 | 483.13 | 683876 |
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
