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 | -22.25 | -6.48688046647 | 343 | 345.78 | 303.88 | 105157 | 324.2060598 | CS |
| 4 | -61.21 | -16.0252382448 | 381.96 | 390.01 | 303.88 | 114094 | 338.43281354 | CS |
| 12 | -23.44 | -6.81019204509 | 344.19 | 469.98 | 303.88 | 98662 | 365.03349485 | CS |
| 26 | 128.85 | 67.1443460135 | 191.9 | 469.98 | 190.43 | 84652 | 327.08675705 | CS |
| 52 | 205.07 | 177.27351314 | 115.68 | 469.98 | 104.24 | 78908 | 239.7255335 | CS |
| 156 | 67.1 | 26.4537748867 | 253.65 | 469.98 | 103 | 77095 | 219.05852128 | CS |
| 260 | 189.06 | 143.56443162 | 131.69 | 469.98 | 103 | 91201 | 227.96437811 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 320.75 | 5.89 | 1.87 | 316.79 | 320.75 | 303.88 | 112442 |
| 1741304400 | 314.86 | -18.03 | -5.42 | 325.48 | 329.48 | 311.5 | 83874 |
| 1741218000 | 332.89 | 9.66 | 2.99 | 326.43 | 332.89 | 322.87 | 77339 |
| 1741131600 | 323.23 | -5.45 | -1.66 | 320.52 | 330.675 | 313.99 | 115067 |
| 1741045200 | 328.68 | -13.01 | -3.81 | 343 | 345.78 | 324.95999 | 137061 |
| 1740786000 | 341.69 | 9.03 | 2.71 | 330.1 | 343 | 327.48 | 90581 |
| 1740699600 | 332.66 | -7.27 | -2.14 | 339.98 | 343.3899 | 329.72 | 87855 |
| 1740613200 | 339.93 | 16.5 | 5.10 | 328.94 | 344.0099 | 327.5 | 91777 |
| 1740526800 | 323.43 | 5.28 | 1.66 | 319.7 | 324.56 | 311.13 | 83883 |
| 1740440400 | 318.14999 | -1.83 | -0.57 | 318.8 | 323.36 | 306.1 | 102377 |
| 1740181200 | 319.98 | -17.41 | -5.16 | 338.12 | 338.44 | 319.97 | 78214 |
| 1740094800 | 337.39 | -4.47 | -1.31 | 345.33 | 345.33 | 326.19 | 129823 |
| 1740008400 | 341.86 | 4.45 | 1.32 | 334.43 | 343.26 | 330.592 | 92823 |
| 1739922000 | 337.41 | -3.81 | -1.12 | 341.59 | 346 | 333.81 | 105333 |
| 1739576400 | 341.22 | -2.24 | -0.65 | 342.19 | 347.56 | 341 | 62957 |
| 1739490000 | 343.46 | -0.08 | -0.02 | 342.85 | 351.79 | 341.1714 | 90175 |
| 1739403600 | 343.54 | -4.55 | -1.31 | 341.46 | 353.4999 | 335.5 | 118291 |
| 1739317200 | 348.09 | -18.96 | -5.17 | 360.36 | 363.88 | 343.01 | 185125 |
| 1739230800 | 367.05 | -22.96 | -5.89 | 381.96 | 390.01 | 326.62 | 322793 |
| 1738971600 | 390.01 | -36.79 | -8.62 | 436.5 | 469.98 | 389.25 | 267491 |
| 1738885200 | 426.8 | 2.02 | 0.48 | 427.15 | 429.24 | 410.03 | 126312 |
| 1738798800 | 424.78 | 3.78 | 0.90 | 425.49 | 433.8899 | 416.5 | 108416 |
| 1738712400 | 421 | 18.56 | 4.61 | 409.27 | 421.4 | 399.7267 | 114615 |
| 1738626000 | 402.44 | -1.1 | -0.27 | 385.34 | 413.2524 | 373.77 | 90721 |
| 1738366800 | 403.54 | 4.78 | 1.20 | 401.73 | 404.74 | 397.51 | 56249 |
| 1738280400 | 398.76 | 13.2 | 3.42 | 393.21 | 408.4573 | 391.43 | 89257 |
| 1738194000 | 385.56 | -11.88 | -2.99 | 398.42 | 398.96 | 383.48 | 69292 |
| 1738107600 | 397.44 | 5.35 | 1.36 | 388.32 | 401.895 | 388.32 | 70175 |
| 1738021200 | 392.09 | -38.51 | -8.94 | 417.68 | 418.24 | 389.09 | 97605 |
| 1737762000 | 430.6 | 13.99 | 3.36 | 432 | 438.1199 | 428.16 | 87570 |
| 1737675600 | 416.61 | 0 | 0.00 | 416.61 | 416.61 | 416.61 | 0 |
| 1737589200 | 416.61 | 1.26 | 0.30 | 421.78 | 423.745 | 413.85 | 85770 |
| 1737502800 | 415.35 | 8.74 | 2.15 | 413 | 419.04999 | 407.59 | 86372 |
| 1737157200 | 406.61 | -4.09 | -1.00 | 411.16 | 413.01 | 383.58 | 112192 |
| 1737070800 | 410.7 | -0.36 | -0.09 | 407.18 | 422.92 | 407.18 | 125234 |
| 1736984400 | 411.06 | 17.43 | 4.43 | 403.04 | 415 | 394.3691 | 166411 |
| 1736898000 | 393.63 | 31.2 | 8.61 | 365.41 | 399.44 | 364.625 | 190500 |
| 1736811600 | 362.43 | 3.05 | 0.85 | 351.68 | 365.34 | 349 | 94049 |
| 1736552400 | 359.38 | 2.36 | 0.66 | 350.61 | 359.93 | 344.9849 | 66777 |
| 1736379600 | 357.02 | 3.73 | 1.06 | 349.99 | 359.28 | 344.3959 | 66652 |
| 1736293200 | 353.29 | -3.96 | -1.11 | 360.917 | 366.7298 | 347.92 | 83313 |
| 1736206800 | 357.25 | 13.27 | 3.86 | 347 | 357.5 | 346.25 | 79284 |
| 1735947600 | 343.98 | 6.91 | 2.05 | 340.48 | 347.77 | 337 | 58236 |
| 1735861200 | 337.07 | 5.14 | 1.55 | 335.01 | 341.82 | 334.2 | 57233 |
| 1735688400 | 331.93 | -3.6 | -1.07 | 335.5 | 338.66 | 331.93 | 67483 |
| 1735602000 | 335.52999 | -5.28 | -1.55 | 334.725 | 338.8599 | 331.67 | 52960 |
| 1735342800 | 340.81 | -13.33 | -3.76 | 354.5361 | 355 | 339.23 | 62891 |
| 1735256400 | 354.14 | 3.48 | 0.99 | 346.57 | 354.14 | 346.57 | 53675 |
| 1735077840 | 350.66 | 5.76 | 1.67 | 342.02 | 351.85 | 342.02 | 31781 |
| 1734997200 | 344.9 | 1.37 | 0.40 | 347.09 | 347.09 | 337 | 51686 |
| 1734738000 | 343.53 | 8.3 | 2.48 | 331.47 | 345.5 | 330.1 | 138901 |
| 1734651600 | 335.23 | 8.74 | 2.68 | 332.85 | 339.36 | 329.3508 | 76319 |
| 1734565200 | 326.49 | -13.72 | -4.03 | 343 | 345.95 | 325 | 45311 |
| 1734478800 | 340.21 | -9.02 | -2.58 | 343.83 | 349.66 | 339.21 | 65285 |
| 1734392400 | 349.23 | 4.34 | 1.26 | 344.19 | 352.91 | 344.19 | 63923 |
| 1734133200 | 344.89 | -1.71 | -0.49 | 343.61 | 351.89 | 341.3 | 84053 |
| 1734046800 | 346.6 | 4.54 | 1.33 | 334.72 | 352.42 | 330 | 97901 |
| 1733960400 | 342.06 | 9.17 | 2.75 | 338.025 | 343.495 | 336.2 | 182909 |
| 1733874000 | 332.89 | 3.92 | 1.19 | 328.72 | 339.06 | 327.64999 | 68473 |
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
