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 | -8.4 | -2.12765957447 | 394.8 | 397.8 | 373 | 200 | 390.67987988 | DE |
| 4 | -72.2 | -15.743567379 | 458.6 | 464.4 | 373 | 254 | 419.87876524 | DE |
| 12 | -61.4 | -13.7114783385 | 447.8 | 560 | 373 | 273 | 462.912306 | DE |
| 26 | -17.2 | -4.26164519326 | 403.6 | 560 | 373 | 162 | 455.21534656 | DE |
| 52 | 96.4 | 33.2413793103 | 290 | 560 | 282.5 | 101 | 443.91038678 | DE |
| 156 | 78.4 | 25.4545454545 | 308 | 560 | 282.5 | 87 | 429.73996809 | DE |
| 260 | 78.4 | 25.4545454545 | 308 | 560 | 282.5 | 87 | 429.73996809 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 390.4 | 5 | 1.30 | 381.4 | 394.2 | 373 | 412 |
| 1734643620 | 385.4 | -2.6 | -0.67 | 386.2 | 386.2 | 382.8 | 205 |
| 1734557220 | 388 | -7.6 | -1.92 | 393.4 | 397.8 | 388 | 54 |
| 1734470820 | 395.6 | 2.6 | 0.66 | 392.8 | 397.8 | 392.6 | 203 |
| 1734384420 | 393 | 3.2 | 0.82 | 390 | 397.8 | 386.4 | 219 |
| 1734125220 | 389.8 | -10.6 | -2.65 | 394.8 | 394.8 | 386.4 | 318 |
| 1734038820 | 400.4 | -10.4 | -2.53 | 407.8 | 407.8 | 385 | 775 |
| 1733952420 | 410.8 | -9.8 | -2.33 | 421.2 | 427 | 406.4 | 250 |
| 1733866020 | 420.6 | 8.8 | 2.14 | 410.4 | 422.2 | 410.4 | 163 |
| 1733779620 | 411.8 | -17 | -3.96 | 430.4 | 432 | 410.4 | 377 |
| 1733520420 | 428.8 | -3.8 | -0.88 | 430.2 | 432.8 | 427.2 | 227 |
| 1733434020 | 432.6 | -0.6 | -0.14 | 434.6 | 435 | 425.2 | 438 |
| 1733347620 | 433.2 | 3.2 | 0.74 | 430 | 438.4 | 430 | 185 |
| 1733261220 | 430 | -7.2 | -1.65 | 438.2 | 438.2 | 427.2 | 170 |
| 1733174820 | 437.2 | 1.2 | 0.28 | 436.2 | 442.6 | 436.2 | 104 |
| 1732915620 | 436 | 4.4 | 1.02 | 431.8 | 437.8 | 431.8 | 23 |
| 1732829220 | 431.6 | -6 | -1.37 | 435.2 | 435.2 | 431.6 | 51 |
| 1732742820 | 437.6 | -14 | -3.10 | 450.8 | 450.8 | 434.4 | 437 |
| 1732656420 | 451.6 | 8 | 1.80 | 439.4 | 451.6 | 438.2 | 486 |
| 1732570020 | 443.6 | -7.8 | -1.73 | 453.8 | 453.8 | 442.2 | 114 |
| 1732310820 | 451.4 | -4 | -0.88 | 458.6 | 464.4 | 447.2 | 287 |
| 1732224420 | 455.4 | 30.4 | 7.15 | 427.8 | 457.2 | 427.8 | 327 |
| 1732138020 | 425 | 4 | 0.95 | 419.2 | 425.2 | 417.6 | 178 |
| 1732051620 | 421 | -2.2 | -0.52 | 425.8 | 430 | 417.8 | 326 |
| 1731965220 | 423.2 | -23 | -5.15 | 446.8 | 452.6 | 421.4 | 542 |
| 1731705960 | 446.2 | -20.4 | -4.37 | 465.8 | 468 | 440 | 722 |
| 1731619560 | 466.6 | -46.4 | -9.04 | 517.5 | 519 | 466.6 | 792 |
| 1731533160 | 513 | -24 | -4.47 | 529 | 538 | 513 | 177 |
| 1731446820 | 537 | -2.5 | -0.46 | 542 | 544 | 533.5 | 226 |
| 1731360420 | 539.5 | 11 | 2.08 | 535.5 | 550 | 535.5 | 400 |
| 1731101220 | 528.5 | 8.5 | 1.63 | 523 | 535.5 | 509 | 155 |
| 1731014760 | 520 | -10 | -1.89 | 529 | 534 | 515.5 | 138 |
| 1730928360 | 530 | 15.5 | 3.01 | 531 | 560 | 528.5 | 591 |
| 1730841960 | 514.5 | 8 | 1.58 | 506 | 517.5 | 506 | 75 |
| 1730755560 | 506.5 | -7 | -1.36 | 513.5 | 513.5 | 502.5 | 190 |
| 1730496360 | 513.5 | 1.5 | 0.29 | 510 | 515.5 | 510 | 53 |
| 1730409960 | 512 | -10 | -1.92 | 515 | 519.5 | 508 | 79 |
| 1730323560 | 522 | -0.5 | -0.10 | 522.5 | 522.5 | 518 | 113 |
| 1730237160 | 522.5 | 18.5 | 3.67 | 509.5 | 522.5 | 509.5 | 295 |
| 1730150760 | 504 | -3.5 | -0.69 | 508.5 | 511 | 504 | 290 |
| 1729888020 | 507.5 | -4.5 | -0.88 | 517 | 520 | 507.5 | 268 |
| 1729801560 | 512 | 26.8 | 5.52 | 492 | 523.5 | 488.8 | 243 |
| 1729715160 | 485.2 | -3.8 | -0.78 | 486 | 489.8 | 485.2 | 70 |
| 1729628760 | 489 | -5 | -1.01 | 492 | 493.4 | 489 | 162 |
| 1729542360 | 494 | 0.6 | 0.12 | 491.6 | 496.6 | 490.2 | 267 |
| 1729283160 | 493.4 | 3 | 0.61 | 494.6 | 495.6 | 487.2 | 174 |
| 1729196760 | 490.4 | 4.8 | 0.99 | 489.8 | 496.8 | 489 | 259 |
| 1729110360 | 485.6 | 0 | 0.00 | 488.4 | 492 | 484.6 | 274 |
| 1729023960 | 485.6 | 0.2 | 0.04 | 489.6 | 492.2 | 484.6 | 393 |
| 1728937620 | 485.4 | 7.6 | 1.59 | 481.4 | 487 | 478 | 1061 |
| 1728678360 | 477.8 | 6.2 | 1.31 | 472.2 | 482 | 468.2 | 700 |
| 1728591960 | 471.6 | -1.6 | -0.34 | 477.2 | 482 | 469 | 496 |
| 1728505560 | 473.2 | 7 | 1.50 | 468.8 | 473.4 | 465.8 | 69 |
| 1728419160 | 466.2 | 2.8 | 0.60 | 457.2 | 468.2 | 457.2 | 177 |
| 1728332760 | 463.4 | -3.6 | -0.77 | 469.2 | 473.4 | 463.4 | 244 |
| 1728073560 | 467 | 0.6 | 0.13 | 469.2 | 475.2 | 464.4 | 306 |
| 1727987220 | 466.4 | 7 | 1.52 | 458 | 466.8 | 458 | 36 |
| 1727900820 | 459.4 | 1.8 | 0.39 | 458.6 | 461.8 | 452.8 | 41 |
| 1727814420 | 457.6 | 4 | 0.88 | 456.4 | 459.6 | 452.2 | 214 |
| 1727728020 | 453.6 | 5.4 | 1.20 | 450 | 453.6 | 445.2 | 52 |
| 1727468760 | 448.2 | 3.2 | 0.72 | 447.8 | 450.2 | 447.8 | 105 |
| 1727382360 | 445 | 1.8 | 0.41 | 450.6 | 450.6 | 440.4 | 135 |
| 1727295960 | 443.2 | 1.2 | 0.27 | 441.6 | 448 | 439 | 413 |
| 1727209560 | 442 | 0.4 | 0.09 | 445.6 | 449.2 | 439 | 502 |
| 1727123160 | 441.6 | 4.2 | 0.96 | 444.8 | 448.4 | 440.6 | 112 |
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
