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 | 51.2 | 5.95348837209 | 860 | 933.3 | 855.1 | 661 | 898.09815431 | DE |
| 4 | 84.2 | 10.1813784764 | 827 | 933.3 | 799.5 | 684 | 860.03800088 | DE |
| 12 | 99.7 | 12.2858903266 | 811.5 | 933.3 | 780.5 | 527 | 832.43140878 | DE |
| 26 | 163 | 21.7856188185 | 748.2 | 933.3 | 690 | 562 | 801.5062187 | DE |
| 52 | 371.2 | 68.7407407407 | 540 | 933.3 | 536.4 | 524 | 736.1242755 | DE |
| 156 | 416.2 | 84.0808080808 | 495 | 933.3 | 392 | 309 | 629.23880257 | DE |
| 260 | 637.75 | 233.223624063 | 273.45 | 933.3 | 245.9 | 204 | 605.78295709 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 925.6 | 13.6 | 1.49 | 916 | 933.3 | 907.1 | 827 |
| 1732224420 | 912 | 32 | 3.64 | 884.3 | 912 | 876.9 | 957 |
| 1732138020 | 880 | 2.4 | 0.27 | 880.9 | 884.9 | 869.7 | 504 |
| 1732051620 | 877.6 | 10 | 1.15 | 872.7 | 881 | 862 | 409 |
| 1731965220 | 867.6 | 4.3 | 0.50 | 860 | 876 | 855.1 | 608 |
| 1731705960 | 863.3 | -13 | -1.48 | 869.1 | 875.7 | 860.9 | 600 |
| 1731619560 | 876.3 | -6.2 | -0.70 | 888.3 | 897 | 875.2 | 378 |
| 1731533160 | 882.5 | 1.8 | 0.20 | 873.1 | 885.9 | 869.6 | 526 |
| 1731446820 | 880.7 | 5.5 | 0.63 | 884 | 886.9 | 872.6 | 857 |
| 1731360420 | 875.2 | -7.8 | -0.88 | 883.9 | 896.1 | 873.7 | 947 |
| 1731101220 | 883 | 34.8 | 4.10 | 853.5 | 898.4 | 843.1 | 1185 |
| 1731014760 | 848.2 | 12.8 | 1.53 | 850 | 852.2 | 828.8 | 665 |
| 1730928360 | 835.4 | 22.6 | 2.78 | 849.2 | 854.3 | 826.8 | 1382 |
| 1730841960 | 812.8 | -1 | -0.12 | 815.1 | 820 | 807.6 | 255 |
| 1730755560 | 813.8 | 4 | 0.49 | 811.5 | 813.8 | 801 | 358 |
| 1730496360 | 809.8 | 6.2 | 0.77 | 802.9 | 811.4 | 799.5 | 306 |
| 1730409960 | 803.6 | -7.2 | -0.89 | 813.8 | 813.8 | 800.2 | 424 |
| 1730323560 | 810.8 | -12.3 | -1.49 | 817.7 | 821 | 808.6 | 558 |
| 1730237160 | 823.1 | -2.4 | -0.29 | 825.8 | 827.6 | 810.1 | 428 |
| 1730150760 | 825.5 | -0.7 | -0.08 | 827 | 835 | 822.4 | 1502 |
| 1729888020 | 826.2 | 1.2 | 0.15 | 825.1 | 835.2 | 825.1 | 196 |
| 1729801560 | 825 | -8.8 | -1.06 | 836.1 | 838.9 | 823.7 | 500 |
| 1729715160 | 833.8 | 6.6 | 0.80 | 828.7 | 841.3 | 820.6 | 439 |
| 1729628760 | 827.2 | 8.2 | 1.00 | 814.1 | 827.2 | 813.2 | 206 |
| 1729542360 | 819 | 0.6 | 0.07 | 822.5 | 822.5 | 817 | 310 |
| 1729283160 | 818.4 | 1.7 | 0.21 | 820.3 | 822.6 | 813 | 396 |
| 1729196760 | 816.7 | 0 | 0.00 | 812.8 | 824.9 | 810.8 | 257 |
| 1729110360 | 816.7 | -2.3 | -0.28 | 825 | 825.8 | 810.2 | 757 |
| 1729023960 | 819 | 2.1 | 0.26 | 822 | 824.6 | 816.1 | 384 |
| 1728937620 | 816.9 | 4 | 0.49 | 825 | 825 | 813 | 1045 |
| 1728678360 | 812.9 | -4.9 | -0.60 | 821.5 | 821.5 | 809.3 | 315 |
| 1728591960 | 817.8 | -13.9 | -1.67 | 827 | 835 | 817.6 | 486 |
| 1728505560 | 831.7 | 21.7 | 2.68 | 813.9 | 832 | 807.3 | 357 |
| 1728419160 | 810 | 13 | 1.63 | 791.2 | 810 | 790.7 | 311 |
| 1728332760 | 797 | -5.5 | -0.69 | 800.6 | 808 | 797 | 488 |
| 1728073560 | 802.5 | 11.9 | 1.51 | 800.5 | 805.3 | 792.9 | 220 |
| 1727987220 | 790.6 | -5.2 | -0.65 | 798.5 | 800.2 | 790.6 | 148 |
| 1727900820 | 795.8 | 2.1 | 0.26 | 789.9 | 799.3 | 785.4 | 375 |
| 1727814420 | 793.7 | -4.2 | -0.53 | 796.9 | 804 | 788.5 | 301 |
| 1727728020 | 797.9 | 4.9 | 0.62 | 788.6 | 810.5 | 788.4 | 441 |
| 1727468760 | 793 | -13.2 | -1.64 | 800.8 | 806 | 780.5 | 701 |
| 1727382360 | 806.2 | -12 | -1.47 | 815.1 | 822.7 | 805 | 229 |
| 1727295960 | 818.2 | 14.6 | 1.82 | 802.1 | 818.2 | 802.1 | 359 |
| 1727209560 | 803.6 | -21.4 | -2.59 | 821.3 | 833 | 802.9 | 1222 |
| 1727123160 | 825 | 11.9 | 1.46 | 824 | 827.2 | 810 | 651 |
| 1726864020 | 813.1 | 3.6 | 0.44 | 811.7 | 813.1 | 800.4 | 375 |
| 1726777560 | 809.5 | 5.7 | 0.71 | 810.4 | 816.5 | 804.9 | 240 |
| 1726691220 | 803.8 | -4.2 | -0.52 | 802.7 | 811.2 | 798.3 | 252 |
| 1726604760 | 808 | -8.3 | -1.02 | 819.6 | 822 | 805.9 | 646 |
| 1726518420 | 816.3 | -12.8 | -1.54 | 829.6 | 830.5 | 814.6 | 352 |
| 1726259160 | 829.1 | 2.6 | 0.31 | 829.3 | 831.7 | 819.1 | 273 |
| 1726172760 | 826.5 | 16.8 | 2.07 | 823.1 | 826.5 | 813.4 | 726 |
| 1726086360 | 809.7 | -3 | -0.37 | 809.9 | 814.1 | 798.6 | 289 |
| 1725999960 | 812.7 | 0.1 | 0.01 | 813 | 815.8 | 806.2 | 775 |
| 1725913620 | 812.6 | 22.8 | 2.89 | 797.4 | 812.6 | 791.5 | 510 |
| 1725654360 | 789.8 | -6.4 | -0.80 | 790.1 | 803.1 | 786.6 | 307 |
| 1725567960 | 796.2 | -4.3 | -0.54 | 800 | 806.8 | 786 | 309 |
| 1725481560 | 800.5 | 5.3 | 0.67 | 795.7 | 800.5 | 785.9 | 509 |
| 1725395160 | 795.2 | -14.9 | -1.84 | 810 | 813 | 793.5 | 497 |
| 1725308760 | 810.1 | 3.4 | 0.42 | 811.5 | 819 | 801.1 | 779 |
| 1725049560 | 806.7 | 5.7 | 0.71 | 805.2 | 809.5 | 799.1 | 217 |
| 1724963160 | 801 | 1.1 | 0.14 | 798.4 | 813.8 | 798.4 | 187 |
| 1724876760 | 799.9 | -12.8 | -1.57 | 819.8 | 822.9 | 794.3 | 392 |
| 1724790420 | 812.7 | 13.5 | 1.69 | 801.4 | 822.8 | 796.4 | 523 |
| 1724704020 | 799.2 | 14 | 1.78 | 789.9 | 799.2 | 778.7 | 777 |
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
