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 | 5.45 | 1.17570920073 | 463.55 | 472.9 | 458.85 | 1290 | 465.62456378 | DE |
| 4 | -33 | -6.57370517928 | 502 | 504.3 | 458.85 | 1406 | 479.28541876 | DE |
| 12 | -82 | -14.8820326679 | 551 | 575.9 | 458.85 | 1620 | 509.67496224 | DE |
| 26 | 31.6 | 7.22450845908 | 437.4 | 575.9 | 421.05 | 1331 | 501.26981072 | DE |
| 52 | 63.7 | 15.7167530225 | 405.3 | 575.9 | 386.8 | 1277 | 459.72866976 | DE |
| 156 | 166 | 54.7854785479 | 303 | 575.9 | 303 | 1038 | 430.98637256 | DE |
| 260 | 113.1 | 31.7785894914 | 355.9 | 575.9 | 248.5 | 833 | 402.26921935 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735334820 | 470.15 | 3.9 | 0.84 | 467.9 | 472.9 | 467.2 | 1010 |
| 1734989220 | 466.25 | 1 | 0.21 | 466 | 471.45 | 463.15 | 966 |
| 1734730020 | 465.25 | 2 | 0.43 | 463.55 | 468.3 | 458.85 | 1613 |
| 1734643620 | 463.25 | -2.8 | -0.60 | 464.3 | 466.75 | 460.25 | 953 |
| 1734557220 | 466.05 | -0.35 | -0.08 | 469 | 470 | 463.3 | 1047 |
| 1734470820 | 466.4 | -0.6 | -0.13 | 465.7 | 469.95 | 462.25 | 1459 |
| 1734384420 | 467 | -4.45 | -0.94 | 472.3 | 473.7 | 467 | 1881 |
| 1734125220 | 471.45 | -3 | -0.63 | 476.1 | 477.5 | 470 | 1631 |
| 1734038820 | 474.45 | -5.8 | -1.21 | 473.4 | 478.95 | 466.55 | 1758 |
| 1733952420 | 480.25 | -6.4 | -1.32 | 487.05 | 490.1 | 479.4 | 1250 |
| 1733866020 | 486.65 | 2.85 | 0.59 | 484.35 | 488.65 | 481.5 | 1033 |
| 1733779620 | 483.8 | -1.25 | -0.26 | 485.05 | 487.75 | 481.3 | 1955 |
| 1733520420 | 485.05 | -3.8 | -0.78 | 487.55 | 490.45 | 483 | 1709 |
| 1733434020 | 488.85 | -3.15 | -0.64 | 492.05 | 493 | 486.4 | 1241 |
| 1733347620 | 492 | -1.5 | -0.30 | 494 | 495.7 | 488 | 1429 |
| 1733261220 | 493.5 | -2.5 | -0.50 | 495.05 | 496.95 | 491.05 | 1304 |
| 1733174820 | 496 | -5.4 | -1.08 | 501.8 | 504.3 | 495.2 | 1419 |
| 1732915620 | 501.4 | -3 | -0.59 | 502 | 502.7 | 496 | 1256 |
| 1732829220 | 504.4 | 7.15 | 1.44 | 497.55 | 505.7 | 497.55 | 537 |
| 1732742820 | 497.25 | -1.8 | -0.36 | 499.2 | 501.3 | 492.05 | 7234 |
| 1732656420 | 499.05 | 4.05 | 0.82 | 496.9 | 499.95 | 494.55 | 1372 |
| 1732570020 | 495 | -24.5 | -4.72 | 518.79999 | 518.79999 | 491.4 | 3024 |
| 1732310820 | 519.5 | -0.4 | -0.08 | 516.4 | 525 | 516.4 | 1664 |
| 1732224420 | 519.9 | 12.9 | 2.54 | 508.5 | 519.9 | 506.2 | 1179 |
| 1732138020 | 507 | 4.7 | 0.94 | 503.4 | 509.2 | 502.6 | 798 |
| 1732051620 | 502.3 | 1.8 | 0.36 | 503 | 511.7 | 501.1 | 1648 |
| 1731965220 | 500.5 | -5.5 | -1.09 | 507.9 | 515 | 499.4 | 2215 |
| 1731705960 | 506 | -5.9 | -1.15 | 510.2 | 512.6 | 504.1 | 1946 |
| 1731619560 | 511.9 | -16.4 | -3.10 | 529.5 | 530.9 | 505.8 | 2054 |
| 1731533160 | 528.29999 | -4.6 | -0.86 | 533.2 | 535.5 | 526.5 | 1211 |
| 1731446820 | 532.9 | -3.1 | -0.58 | 535.1 | 541.9 | 532.9 | 950 |
| 1731360420 | 536 | 8.4 | 1.59 | 530 | 541.1 | 528.2 | 1905 |
| 1731101220 | 527.6 | 16.8 | 3.29 | 513.6 | 529.6 | 511.1 | 1132 |
| 1731014760 | 510.8 | -3.3 | -0.64 | 515.9 | 516.4 | 509.4 | 2537 |
| 1730928360 | 514.1 | 14.95 | 3.00 | 519.9 | 536.2 | 506.4 | 4050 |
| 1730841960 | 499.15 | -1.55 | -0.31 | 501.3 | 501.3 | 497.55 | 782 |
| 1730755560 | 500.7 | -1.4 | -0.28 | 501.9 | 503.6 | 496.4 | 2934 |
| 1730496360 | 502.1 | -1.3 | -0.26 | 504 | 508 | 502.1 | 947 |
| 1730409960 | 503.4 | 1.8 | 0.36 | 500.1 | 506.7 | 498.8 | 1815 |
| 1730323560 | 501.6 | -3.2 | -0.63 | 506.2 | 508.8 | 500.3 | 1629 |
| 1730237160 | 504.8 | -9.4 | -1.83 | 511.7 | 514.6 | 502.7 | 1904 |
| 1730150760 | 514.2 | -6.8 | -1.31 | 525.2 | 526 | 511.8 | 1136 |
| 1729888020 | 521 | -0.8 | -0.15 | 522.7 | 526 | 519.1 | 1099 |
| 1729801560 | 521.79999 | -7.6 | -1.44 | 529.9 | 533.2 | 521.79999 | 1032 |
| 1729715160 | 529.4 | -6 | -1.12 | 534.7 | 540 | 529.4 | 1879 |
| 1729628760 | 535.4 | -32.9 | -5.79 | 568.79999 | 575.9 | 531.2 | 3915 |
| 1729542360 | 568.29999 | 5.9 | 1.05 | 562.29999 | 569.7 | 562.2 | 1789 |
| 1729283160 | 562.4 | 0.4 | 0.07 | 563.79999 | 565.2 | 560.6 | 773 |
| 1729196760 | 562 | -1.9 | -0.34 | 562.4 | 567.4 | 561.2 | 825 |
| 1729110360 | 563.9 | 8.8 | 1.59 | 556.7 | 564.5 | 553 | 828 |
| 1729023960 | 555.1 | -5.2 | -0.93 | 561.1 | 563 | 554.6 | 1701 |
| 1728937620 | 560.29999 | 7.1 | 1.28 | 551.2 | 561.1 | 551 | 1485 |
| 1728678360 | 553.2 | 6 | 1.10 | 544.1 | 553.2 | 541.5 | 1848 |
| 1728591960 | 547.2 | -5.6 | -1.01 | 554.29999 | 555.79999 | 546.5 | 1178 |
| 1728505560 | 552.79999 | -2.2 | -0.40 | 555.1 | 559.29999 | 550.79999 | 592 |
| 1728419160 | 555 | 3 | 0.54 | 552.79999 | 555 | 548.6 | 599 |
| 1728332760 | 552 | 1 | 0.18 | 555.6 | 556.1 | 549.79999 | 1588 |
| 1728073560 | 551 | 4.8 | 0.88 | 551 | 553 | 546.6 | 679 |
| 1727987220 | 546.2 | 0.2 | 0.04 | 544.5 | 551.7 | 544.1 | 861 |
| 1727900820 | 546 | -1.3 | -0.24 | 553.1 | 556.7 | 545 | 2055 |
| 1727814420 | 547.29999 | 22.3 | 4.25 | 522.79999 | 552.5 | 522.79999 | 2694 |
| 1727728020 | 525 | 1.7 | 0.32 | 521.79999 | 525.4 | 516.79999 | 1451 |
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
