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 | 6.175 | 2.10722085722 | 293.04 | 302.95 | 291.7 | 832972 | 298.52358567 | CS |
| 4 | -52.105 | -14.8312080155 | 351.32 | 352.66 | 288.67 | 770002 | 317.07710188 | CS |
| 12 | -49.38 | -14.1654355341 | 348.595 | 355.87 | 288.67 | 716650 | 330.17553961 | CS |
| 26 | 9.015 | 3.10647829083 | 290.2 | 369.988 | 280.51 | 714438 | 327.58680537 | CS |
| 52 | -2.915 | -0.964816469732 | 302.13 | 369.988 | 256.31 | 711634 | 304.92335017 | CS |
| 156 | -65.385 | -17.9333516182 | 364.6 | 421.76 | 233.18 | 808223 | 304.16445396 | CS |
| 260 | 87.295 | 41.1924311061 | 211.92 | 421.76 | 155.37 | 826436 | 277.50320025 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 301.32 | 0.52 | 0.17 | 298.6 | 302 | 297.27 | 377713 |
| 1735077840 | 300.8 | 1.98 | 0.66 | 297.2 | 301.73 | 296.24 | 296324 |
| 1734997200 | 298.82 | 1.32 | 0.44 | 296.5 | 299.285 | 294.38 | 749803 |
| 1734738000 | 297.5 | 8.17 | 2.82 | 293.04 | 302.95 | 291.7 | 1908048 |
| 1734651600 | 289.33 | -10.55 | -3.52 | 298.795 | 302.35 | 288.67 | 1034696 |
| 1734565200 | 299.88 | -13.48 | -4.30 | 311.08 | 313.36 | 299.39999 | 859421 |
| 1734478800 | 313.36 | -1.84 | -0.58 | 312.16 | 318 | 311.2989 | 1225038 |
| 1734392400 | 315.2 | -2.42 | -0.76 | 318 | 319.42 | 314.39999 | 747705 |
| 1734133200 | 317.62 | -3.17 | -0.99 | 317.26 | 320.72 | 316.93 | 558732 |
| 1734046800 | 320.79 | -2.55 | -0.79 | 322.82 | 326.7 | 320.73 | 643417 |
| 1733960400 | 323.33999 | -4.65 | -1.42 | 328.48 | 329.7753 | 322.5 | 918616 |
| 1733874000 | 327.99 | -7.58 | -2.26 | 333.915 | 334.22 | 326.36 | 848931 |
| 1733787600 | 335.57 | 1.57 | 0.47 | 333.6 | 336.29 | 333.176 | 564239 |
| 1733528400 | 334 | 1.33 | 0.40 | 334.2 | 334.565 | 331.71499 | 1007222 |
| 1733442000 | 332.67 | -1.94 | -0.58 | 333.64999 | 334.665 | 331.32 | 576956 |
| 1733355600 | 334.61 | -1.48 | -0.44 | 335 | 335.52 | 332.855 | 453139 |
| 1733269200 | 336.09 | -7.98 | -2.32 | 343.78 | 344.365 | 335.45 | 476188 |
| 1733182800 | 344.07 | -3.98 | -1.14 | 346.385 | 349.08 | 341.45 | 698814 |
| 1732917840 | 348.05 | -3.31 | -0.94 | 351.32 | 352.66 | 347.46 | 685032 |
| 1732750800 | 351.36 | 1.32 | 0.38 | 352 | 355.87 | 351.31 | 494493 |
| 1732664400 | 350.04 | 2.21 | 0.64 | 346.76 | 351.67 | 344.21 | 644740 |
| 1732578000 | 347.83 | 10.25 | 3.04 | 341.96 | 352.86 | 341.96 | 1340300 |
| 1732318800 | 337.58 | 1.73 | 0.52 | 337.23 | 338.715 | 335.92 | 498367 |
| 1732232400 | 335.85 | 2.99 | 0.90 | 331.95 | 339.06 | 330.63 | 475420 |
| 1732146000 | 332.86 | -1.59 | -0.48 | 331.91 | 333.82 | 329.13 | 509577 |
| 1732059600 | 334.45 | -2.84 | -0.84 | 336.565 | 338.565 | 333.72 | 659932 |
| 1731973200 | 337.29 | 2.28 | 0.68 | 333.75 | 338.17 | 333.25 | 526341 |
| 1731714000 | 335.01 | 3.22 | 0.97 | 330.535 | 336.11 | 329.7401 | 565733 |
| 1731627600 | 331.79 | -3.15 | -0.94 | 333.39999 | 335.13 | 330.64999 | 669831 |
| 1731541200 | 334.94 | 4.7 | 1.42 | 334.98 | 336.84 | 332.06 | 749970 |
| 1731454800 | 330.24 | -6.66 | -1.98 | 335 | 336.125 | 329.52499 | 912826 |
| 1731368400 | 336.9 | -2.52 | -0.74 | 337.8 | 340.625 | 335.7 | 744412 |
| 1731109200 | 339.42 | 6.29 | 1.89 | 333.975 | 341.78 | 333.975 | 605119 |
| 1731022800 | 333.13 | 7.82 | 2.40 | 324.86 | 334.20999 | 324.86 | 1031865 |
| 1730936400 | 325.31 | -15.29 | -4.49 | 333.915 | 333.915 | 317.11 | 1518148 |
| 1730850000 | 340.6 | 8.04 | 2.42 | 328.725 | 340.7709 | 328.725 | 625123 |
| 1730763600 | 332.56 | 8.9 | 2.75 | 326.62 | 332.58 | 324.85 | 836458 |
| 1730500800 | 323.66 | -5.4 | -1.64 | 330.12 | 330.67 | 322.87 | 1057723 |
| 1730414400 | 329.06 | -6.77 | -2.02 | 330 | 338.69 | 328.72 | 1358918 |
| 1730328000 | 335.83 | 4.57 | 1.38 | 332.76 | 336.36 | 331.52 | 1161039 |
| 1730241600 | 331.26 | -5.35 | -1.59 | 335.82 | 336.58 | 330.83999 | 675640 |
| 1730155200 | 336.61 | 0.27 | 0.08 | 338.43 | 340.79 | 334.66 | 454987 |
| 1729896000 | 336.34 | -2.07 | -0.61 | 338.98 | 339.73 | 334.81 | 553563 |
| 1729809600 | 338.41 | -1.36 | -0.40 | 338.86 | 341.85 | 338.08 | 317066 |
| 1729723200 | 339.77 | 4.85 | 1.45 | 334.56 | 342.5 | 334.56 | 709550 |
| 1729636800 | 334.92 | 3.07 | 0.93 | 332.14 | 336.21 | 331.13 | 534349 |
| 1729550400 | 331.85 | -13.77 | -3.98 | 343.93 | 344.6656 | 331.01 | 818100 |
| 1729291200 | 345.62 | 0.22 | 0.06 | 347.02 | 347.65 | 344.52 | 368504 |
| 1729204800 | 345.4 | -2.24 | -0.64 | 346.68 | 346.99 | 343.705 | 641661 |
| 1729118400 | 347.64 | 2.65 | 0.77 | 344.86 | 349.43 | 344.86 | 443968 |
| 1729032000 | 344.99 | 1.27 | 0.37 | 346.72 | 350.54 | 344.15 | 617466 |
| 1728945600 | 343.72 | 0.89 | 0.26 | 341.5 | 345.47 | 341.115 | 440110 |
| 1728686400 | 342.83 | 0.76 | 0.22 | 343.95 | 344.95 | 341.59 | 444045 |
| 1728600000 | 342.07 | -5.89 | -1.69 | 346.265 | 348.38 | 341.03 | 623819 |
| 1728513600 | 347.96 | 0.02 | 0.01 | 347.9 | 348.51 | 344.6297 | 415243 |
| 1728427200 | 347.94 | 1.23 | 0.35 | 346.77 | 349.14 | 345.65 | 513165 |
| 1728340800 | 346.71 | 1.31 | 0.38 | 342.6 | 347.08 | 341.36 | 569419 |
| 1728081600 | 345.4 | -7.6 | -2.15 | 348.595 | 349.32 | 343.42 | 808649 |
| 1727995200 | 353 | -2.3 | -0.65 | 354.07 | 355.31 | 350.755 | 623247 |
| 1727908800 | 355.3 | -4.76 | -1.32 | 354.37 | 356.68 | 352.34 | 877700 |
| 1727822400 | 360.06 | -3.81 | -1.05 | 367.3 | 369.988 | 359.55 | 938211 |
| 1727735520 | 363.87 | 7.23 | 2.03 | 356 | 364.15 | 355.06 | 935628 |
| 1727476800 | 356.64 | 0.14 | 0.04 | 358.28 | 359.14 | 354.83 | 790597 |
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
