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 | -19.35 | -3.86150468968 | 501.1 | 501.1 | 467.05 | 2377 | 475.36592191 | DE |
| 4 | 35.7 | 8.00358704181 | 446.05 | 511.4 | 438.35 | 3067 | 468.42176469 | DE |
| 12 | -34.65 | -6.70991479473 | 516.4 | 532 | 438.35 | 3039 | 473.30946942 | DE |
| 26 | 35.1 | 7.85850218292 | 446.65 | 536.5 | 400.25 | 3026 | 476.0519753 | DE |
| 52 | -78.04999 | -13.9424779197 | 559.79999 | 592.2 | 400.25 | 3514 | 493.60515277 | DE |
| 156 | -132.25 | -21.5390879479 | 614 | 621.8 | 277.8 | 2302 | 460.85146442 | DE |
| 260 | 210.35 | 77.5055268976 | 271.4 | 621.8 | 251 | 1761 | 450.96778959 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732224420 | 480.1 | 10 | 2.13 | 470.05 | 484.3 | 470 | 2483 |
| 1732138020 | 470.1 | -1.95 | -0.41 | 470.95 | 477.05 | 470 | 1503 |
| 1732051620 | 472.05 | 0.1 | 0.02 | 471.9 | 474.3 | 467.05 | 2141 |
| 1731965220 | 471.95 | -6.2 | -1.30 | 480 | 481.95 | 470.05 | 2059 |
| 1731705960 | 478.15 | -26.35 | -5.22 | 501.1 | 501.1 | 473 | 3697 |
| 1731619560 | 504.5 | -1.5 | -0.30 | 508.4 | 508.4 | 495.9 | 3043 |
| 1731533160 | 506 | 10.6 | 2.14 | 495.75 | 511.4 | 491.3 | 5182 |
| 1731446820 | 495.4 | 21.05 | 4.44 | 471.95 | 498 | 471.95 | 4252 |
| 1731360420 | 474.35 | 13 | 2.82 | 464.95 | 476.15 | 461.55 | 4346 |
| 1731101220 | 461.35 | -2.1 | -0.45 | 462.7 | 466.85 | 460.65 | 2452 |
| 1731014760 | 463.45 | -6.45 | -1.37 | 469.5 | 472.95 | 458.4 | 4454 |
| 1730928360 | 469.9 | 25.45 | 5.73 | 455.65 | 471.15 | 455.25 | 4933 |
| 1730841960 | 444.45 | 1.15 | 0.26 | 445.45 | 445.45 | 440.7 | 2691 |
| 1730755560 | 443.3 | -1.7 | -0.38 | 442.5 | 446.15 | 438.55 | 5883 |
| 1730496360 | 445 | 6.65 | 1.52 | 439.65 | 447.2 | 438.7 | 1286 |
| 1730409960 | 438.35 | -9.8 | -2.19 | 446.45 | 447.65 | 438.35 | 2552 |
| 1730323560 | 448.15 | 0.25 | 0.06 | 449 | 453.35 | 445 | 1781 |
| 1730237160 | 447.9 | 1.55 | 0.35 | 447.45 | 451.35 | 445 | 1364 |
| 1730150760 | 446.35 | -1.65 | -0.37 | 452 | 453.6 | 445 | 3196 |
| 1729888020 | 448 | 1.85 | 0.41 | 446.05 | 450.95 | 444.2 | 2033 |
| 1729801560 | 446.15 | -3.75 | -0.83 | 452 | 452.6 | 445 | 3613 |
| 1729715160 | 449.9 | -6.6 | -1.45 | 457.95 | 458.7 | 449.4 | 2843 |
| 1729628760 | 456.5 | -4.3 | -0.93 | 460.95 | 460.95 | 452.3 | 1281 |
| 1729542360 | 460.8 | 5 | 1.10 | 455.75 | 461.15 | 453.15 | 2084 |
| 1729283160 | 455.8 | -2.75 | -0.60 | 461.4 | 461.95 | 454.35 | 2751 |
| 1729196760 | 458.55 | -4.75 | -1.03 | 462.55 | 469.05 | 457.4 | 1981 |
| 1729110360 | 463.3 | -2.65 | -0.57 | 466.05 | 469.95 | 460 | 3540 |
| 1729023960 | 465.95 | -0.9 | -0.19 | 469.45 | 474.95 | 465.95 | 3679 |
| 1728937620 | 466.85 | 13.35 | 2.94 | 452 | 470.9 | 451.55 | 5070 |
| 1728678360 | 453.5 | -7.8 | -1.69 | 462.45 | 464.6 | 453.1 | 2433 |
| 1728591960 | 461.3 | 10.3 | 2.28 | 450.8 | 463.05 | 448.5 | 2484 |
| 1728505560 | 451 | -1.65 | -0.36 | 452.95 | 453 | 449.6 | 1436 |
| 1728419160 | 452.65 | 7.5 | 1.68 | 446.45 | 455.2 | 441.1 | 2700 |
| 1728332760 | 445.15 | -16.85 | -3.65 | 464 | 464 | 443.95 | 3483 |
| 1728073560 | 462 | 4.65 | 1.02 | 455.55 | 465 | 454.8 | 2448 |
| 1727987220 | 457.35 | -0.65 | -0.14 | 456.55 | 462.05 | 452 | 578 |
| 1727900820 | 458 | 3.65 | 0.80 | 454.1 | 461.1 | 451.45 | 1866 |
| 1727814420 | 454.35 | -8.9 | -1.92 | 464.3 | 468.05 | 454.35 | 2567 |
| 1727728020 | 463.25 | 1.6 | 0.35 | 460.05 | 463.65 | 457.35 | 2713 |
| 1727468760 | 461.65 | 0.4 | 0.09 | 460.55 | 463.35 | 458.45 | 2677 |
| 1727382360 | 461.25 | -3.8 | -0.82 | 470 | 470 | 458.9 | 3907 |
| 1727295960 | 465.05 | -4.8 | -1.02 | 468.25 | 470.2 | 464.05 | 1596 |
| 1727209560 | 469.85 | -4.8 | -1.01 | 475 | 477.4 | 467.8 | 2729 |
| 1727123160 | 474.65 | 6.15 | 1.31 | 468.05 | 477.55 | 468.05 | 2504 |
| 1726864020 | 468.5 | -2.55 | -0.54 | 471.95 | 473.7 | 462.75 | 1689 |
| 1726777560 | 471.05 | 12.75 | 2.78 | 462.95 | 471.4 | 460.8 | 4241 |
| 1726691220 | 458.3 | -5.2 | -1.12 | 462.55 | 464.45 | 454.9 | 3072 |
| 1726604760 | 463.5 | -6.3 | -1.34 | 469.05 | 473.4 | 463.05 | 3272 |
| 1726518420 | 469.8 | -15.2 | -3.13 | 487 | 487 | 469.8 | 3956 |
| 1726259160 | 485 | -43.5 | -8.23 | 481.2 | 489.3 | 474.55 | 18707 |
| 1726172760 | 528.5 | 1.3 | 0.25 | 529.9 | 532 | 520.5 | 5474 |
| 1726086360 | 527.2 | 6.4 | 1.23 | 514.5 | 527.2 | 508.8 | 1472 |
| 1725999960 | 520.79999 | 4.9 | 0.95 | 514.9 | 522.2 | 513.29999 | 2210 |
| 1725913620 | 515.9 | 6.8 | 1.34 | 508.8 | 519.9 | 508.1 | 1332 |
| 1725654360 | 509.1 | -0.9 | -0.18 | 508 | 516.9 | 504.1 | 1436 |
| 1725567960 | 510 | -12.2 | -2.34 | 516.2 | 519.5 | 507.1 | 1660 |
| 1725481560 | 522.2 | 7.1 | 1.38 | 511.5 | 522.79999 | 510.1 | 1417 |
| 1725395160 | 515.1 | -4 | -0.77 | 518.1 | 530 | 513.7 | 4890 |
| 1725308760 | 519.1 | -0.9 | -0.17 | 516.4 | 520.4 | 515.4 | 2100 |
| 1725049560 | 520 | 5.8 | 1.13 | 516.4 | 520.79999 | 515 | 1147 |
| 1724963160 | 514.2 | 9.2 | 1.82 | 502.6 | 522 | 501.9 | 1993 |
| 1724876760 | 505 | -3.6 | -0.71 | 506.1 | 511.9 | 501.8 | 2168 |
| 1724790420 | 508.6 | 8.75 | 1.75 | 499 | 508.6 | 497.8 | 887 |
| 1724704020 | 499.85 | -0.15 | -0.03 | 496.55 | 502.1 | 493.9 | 1133 |
| 1724444820 | 500 | -2.9 | -0.58 | 504.9 | 506.4 | 495.45 | 880 |
| 1724358420 | 502.9 | -4.1 | -0.81 | 509.9 | 513 | 501.1 | 1108 |
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
