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 | 24.365 | 4.24932636884 | 573.385 | 610.97 | 566.7 | 2255168 | 585.78654918 | CS |
| 4 | 73.415 | 14.0015448139 | 524.335 | 610.97 | 522.74 | 2166473 | 563.04086985 | CS |
| 12 | 38.2 | 6.82691448485 | 559.55 | 610.97 | 497.775 | 2051691 | 537.04900633 | CS |
| 26 | -16.87 | -2.74478539585 | 614.62 | 627.88 | 497.775 | 1585402 | 563.63469446 | CS |
| 52 | 34.45 | 6.11574649388 | 563.3 | 627.88 | 497.775 | 1529867 | 565.85330841 | CS |
| 156 | 24.93 | 4.35215250864 | 572.82 | 627.88 | 415.6 | 1527551 | 545.88044098 | CS |
| 260 | 275.52 | 85.5041430034 | 322.23 | 672.34 | 250.21 | 1565225 | 507.26467992 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 597.75 | -8.99 | -1.48 | 599.87 | 605.04999 | 597 | 2151204 |
| 1738280400 | 606.74 | 38.51 | 6.78 | 590.6 | 610.97 | 590.6 | 3314232 |
| 1738194000 | 568.23 | -16.06 | -2.75 | 574.95 | 577.03 | 566.7 | 2881590 |
| 1738107600 | 584.29 | 0.65 | 0.11 | 595.9 | 597 | 579.005 | 2180850 |
| 1738021200 | 583.64 | 8.82 | 1.53 | 579.66 | 584.09 | 573.13 | 1708549 |
| 1737762000 | 574.82 | 0.23 | 0.04 | 573.385 | 577.57 | 571.79999 | 1155079 |
| 1737675600 | 574.59 | 0 | 0.00 | 574.59 | 574.59 | 574.59 | 0 |
| 1737589200 | 574.59 | 1.53 | 0.27 | 570.67999 | 579.57 | 570.67999 | 1651124 |
| 1737502800 | 573.05999 | 13.41 | 2.40 | 562.75 | 576.37 | 562.75 | 2303471 |
| 1737157200 | 559.65 | -2.06 | -0.37 | 562.46 | 565 | 559.11 | 2134710 |
| 1737070800 | 561.71 | 10.24 | 1.86 | 551.12 | 561.80999 | 546.41999 | 1834409 |
| 1736984400 | 551.47 | -5.52 | -0.99 | 557.88 | 563.80999 | 544.05999 | 3251298 |
| 1736898000 | 556.99 | 1.47 | 0.26 | 557.5 | 561.3999 | 551.38 | 2207103 |
| 1736811600 | 555.52 | 13.21 | 2.44 | 544.17999 | 562.32 | 541.66999 | 2263814 |
| 1736552400 | 542.30999 | -2.62 | -0.48 | 544.16 | 557.16 | 541.30999 | 2919788 |
| 1736379600 | 544.92999 | -0.72 | -0.13 | 544.38 | 547.78 | 538.25 | 1837694 |
| 1736293200 | 545.65 | 8.46 | 1.57 | 539.52 | 551.39 | 537.78 | 1839095 |
| 1736206800 | 537.19 | 5.17 | 0.97 | 530.52 | 545.32 | 528.51 | 1979164 |
| 1735947600 | 532.02 | 9.45 | 1.81 | 524.32 | 536.79 | 522.74 | 1514748 |
| 1735861200 | 522.57 | 2.34 | 0.45 | 519.16999 | 526.1 | 518.09 | 1816793 |
| 1735688400 | 520.23 | 1.39 | 0.27 | 520.32 | 524.735 | 517.16 | 1262858 |
| 1735602000 | 518.84 | -7.23 | -1.37 | 522.69 | 522.92999 | 515.77 | 1035544 |
| 1735342800 | 526.07 | -1.11 | -0.21 | 524 | 528.27869 | 523 | 943216 |
| 1735256400 | 527.17999 | -1.8 | -0.34 | 524.6 | 527.33 | 523.695 | 777158 |
| 1735077840 | 528.98 | 3.69 | 0.70 | 523.25 | 528.98 | 522.29999 | 488701 |
| 1734997200 | 525.29 | 1.24 | 0.24 | 520.17999 | 526.2399 | 519.59 | 1555058 |
| 1734738000 | 524.04999 | 7.36 | 1.42 | 516.69 | 526.42999 | 515 | 2738849 |
| 1734651600 | 516.69 | 0.51 | 0.10 | 518.72 | 522.42909 | 508.8553 | 2234343 |
| 1734565200 | 516.17999 | -12.66 | -2.39 | 528 | 533.34 | 515.9 | 1773238 |
| 1734478800 | 528.84 | -1.42 | -0.27 | 526.01 | 535.94 | 526.01 | 2544801 |
| 1734392400 | 530.26 | 3.37 | 0.64 | 527.34 | 534.73 | 526.72 | 2738716 |
| 1734133200 | 526.89 | 1.89 | 0.36 | 524.6 | 528.09 | 517.15 | 1547285 |
| 1734046800 | 525 | -9.36 | -1.75 | 531.33 | 531.8899 | 524.04999 | 2538944 |
| 1733960400 | 534.36 | -1.49 | -0.28 | 535 | 540.03 | 533.64 | 1388906 |
| 1733874000 | 535.85 | -1.38 | -0.26 | 539.53 | 542.40189 | 534.53 | 1938093 |
| 1733787600 | 537.23 | 7.87 | 1.49 | 529.69 | 538.09 | 526.64 | 2107074 |
| 1733528400 | 529.36 | 8.5 | 1.63 | 523 | 531.32 | 522 | 1869732 |
| 1733442000 | 520.86 | -8.01 | -1.51 | 527.66 | 527.66 | 517.6778 | 2833375 |
| 1733355600 | 528.87 | -5.55 | -1.04 | 534.22 | 536.53 | 524.84 | 2577184 |
| 1733269200 | 534.41999 | 4.47 | 0.84 | 530.25 | 535.98 | 527.94 | 2662304 |
| 1733182800 | 529.95 | 0.32 | 0.06 | 528.7 | 534.84 | 526.6 | 2557737 |
| 1732917840 | 529.63 | 7.97 | 1.53 | 523.13 | 533.165 | 523 | 2108340 |
| 1732750800 | 521.66 | 8.68 | 1.69 | 513 | 528.86 | 513 | 2914098 |
| 1732664400 | 512.98 | -1.22 | -0.24 | 514.5 | 514.79499 | 507.27 | 1748516 |
| 1732578000 | 514.2 | 0.94 | 0.18 | 513 | 516.34 | 510.7295 | 3041930 |
| 1732318800 | 513.26 | -2.84 | -0.55 | 514.62 | 517 | 507.17 | 1833516 |
| 1732232400 | 516.1 | 3.26 | 0.64 | 514.12 | 516.22 | 507.46 | 1955399 |
| 1732146000 | 512.84 | 3.72 | 0.73 | 507.08 | 513.85 | 502.73 | 1533939 |
| 1732059600 | 509.12 | 7.83 | 1.56 | 496.19 | 511.3 | 493.3 | 3625407 |
| 1731973200 | 501.29 | -11.79 | -2.30 | 511 | 512.77 | 498.61 | 3162329 |
| 1731714000 | 513.08 | -19.94 | -3.74 | 529.4 | 529.4 | 511.7 | 3952666 |
| 1731627600 | 533.02 | -8.88 | -1.64 | 539.9 | 542.38 | 531.69 | 1764835 |
| 1731541200 | 541.9 | 1.15 | 0.21 | 540 | 544.79999 | 538 | 1212178 |
| 1731454800 | 540.75 | -6.17 | -1.13 | 551.72 | 551.72 | 540.04999 | 1722765 |
| 1731368400 | 546.91999 | -4.82 | -0.87 | 549.08 | 553.92999 | 545.07 | 1565837 |
| 1731109200 | 551.74 | -4.15 | -0.75 | 559.54999 | 559.54999 | 549 | 1620733 |
| 1731022800 | 555.89 | -3.79 | -0.68 | 565 | 565.88 | 554.1973 | 1303667 |
| 1730936400 | 559.67999 | -1.11 | -0.20 | 574 | 574 | 549.2 | 1413562 |
| 1730850000 | 560.79 | 5.32 | 0.96 | 552.11 | 561.78 | 550.24 | 998400 |
| 1730763600 | 555.47 | -2.45 | -0.44 | 560.14 | 560.14 | 550.15 | 815123 |
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
