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 | 29.8 | 8.09342748506 | 368.2 | 408.93 | 347.6673 | 9539 | 384.88292536 | DR |
| 4 | -7 | -1.72839506173 | 405 | 408.93 | 332 | 19238 | 366.6176522 | DR |
| 12 | 1 | 0.251889168766 | 397 | 417.8 | 332 | 19896 | 371.42140197 | DR |
| 26 | -7.065 | -1.74416451681 | 405.065 | 450 | 332 | 14804 | 385.7726071 | DR |
| 52 | -83 | -17.2557172557 | 481 | 550 | 332 | 11497 | 398.76074595 | DR |
| 156 | 158.69 | 66.311478835 | 239.31 | 550 | 200 | 6072 | 365.62471701 | DR |
| 260 | 261.05 | 190.617013509 | 136.95 | 550 | 134.135 | 4764 | 328.58009554 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 398 | -0.7 | -0.18 | 400.46 | 408.93 | 347.6673 | 4761 |
| 1745529840 | 398.7 | 11.7 | 3.02 | 406.35 | 407.14 | 387.01 | 7138 |
| 1745443560 | 387 | -0.54 | -0.14 | 402.37 | 402.37 | 385.225 | 6467 |
| 1745357340 | 387.54 | 18.52 | 5.02 | 375 | 395.09 | 375 | 14964 |
| 1745270400 | 369.02 | -1.69 | -0.46 | 368.2 | 380 | 361.13 | 9587 |
| 1744925340 | 370.71 | 3.46 | 0.94 | 375 | 380 | 366.1234 | 11030 |
| 1744838940 | 367.25 | -4.75 | -1.28 | 366.2 | 374.99 | 364.5 | 39283 |
| 1744752360 | 372 | -0.2 | -0.05 | 380 | 380 | 371 | 31176 |
| 1744666140 | 372.2 | 4.01 | 1.09 | 375 | 380 | 368.19 | 30034 |
| 1744406940 | 368.19 | 17.01 | 4.84 | 366.4 | 390.85 | 358.12 | 27527 |
| 1744320120 | 351.18 | -22.31 | -5.97 | 350.12 | 373.49 | 345.28 | 20451 |
| 1744234140 | 373.49 | 32.24 | 9.45 | 341.25 | 385 | 338 | 39740 |
| 1744147740 | 341.25 | -10.69 | -3.04 | 366.09 | 366.09 | 340.4 | 30330 |
| 1744061220 | 351.94 | 7.94 | 2.31 | 340 | 364.65 | 332 | 28549 |
| 1743802020 | 344 | -18.39 | -5.07 | 362.39 | 362.39 | 341.28 | 19993 |
| 1743715440 | 362.39 | -13.14 | -3.50 | 370 | 375 | 362.26 | 10413 |
| 1743629040 | 375.53 | -3.31 | -0.87 | 372.25 | 378.8 | 370 | 6576 |
| 1743542640 | 378.84 | -1.01 | -0.27 | 379.1 | 385 | 375.01 | 10844 |
| 1743456180 | 379.85 | -12.15 | -3.10 | 380 | 388.83 | 375 | 12601 |
| 1743197340 | 392 | -8.81 | -2.20 | 405 | 405 | 390.82 | 8814 |
| 1743110880 | 400.81 | 5.81 | 1.47 | 395 | 417.8 | 395 | 9767 |
| 1743024540 | 395 | -4.07 | -1.02 | 414.04 | 414.04 | 394.91 | 6395 |
| 1742938140 | 399.07 | 5.07 | 1.29 | 380 | 407.71 | 379.26 | 5824 |
| 1742851200 | 394 | -6.99 | -1.74 | 400.99 | 401.495 | 390.01 | 9135 |
| 1742592540 | 400.99 | 1.66 | 0.42 | 403.5 | 416.22 | 397.89 | 8053 |
| 1742505960 | 399.33 | -5.6 | -1.38 | 404 | 404 | 396 | 6073 |
| 1742419200 | 404.93 | 17.93 | 4.63 | 405 | 413.04 | 396.39 | 13458 |
| 1742333400 | 387 | -8 | -2.03 | 397.6 | 401.18 | 385 | 20108 |
| 1742246400 | 395 | 18.34 | 4.87 | 386 | 399.17 | 384.5 | 28317 |
| 1741987680 | 376.664 | 2.66 | 0.71 | 369 | 378.09 | 369 | 9404 |
| 1741901340 | 374 | 0.45 | 0.12 | 372.8 | 379.86 | 372.8 | 6403 |
| 1741814940 | 373.55 | 2.75 | 0.74 | 370 | 378.29 | 369.3 | 22705 |
| 1741728480 | 370.8 | -2.12 | -0.57 | 374.5 | 374.5 | 370 | 11326 |
| 1741641600 | 372.92 | -6.17 | -1.63 | 372.5 | 378.6 | 370.24 | 19319 |
| 1741386000 | 379.09 | 8.53 | 2.30 | 370 | 383.09 | 370 | 15968 |
| 1741300140 | 370.56 | -7.02 | -1.86 | 373.75 | 383.09 | 369.01 | 10975 |
| 1741213440 | 377.575 | 9.6 | 2.61 | 366 | 386.79 | 366 | 9274 |
| 1741126800 | 367.97 | -8.53 | -2.27 | 385.24 | 385.24 | 364 | 17097 |
| 1741040760 | 376.5 | 2.57 | 0.69 | 379.9 | 392.4 | 374 | 28463 |
| 1740781260 | 373.93 | -3.47 | -0.92 | 377.4 | 377.4 | 364 | 15781 |
| 1740695340 | 377.4 | 1.77 | 0.47 | 365.23 | 380 | 365.23 | 6458 |
| 1740608400 | 375.63 | -3.66 | -0.96 | 380 | 394.21 | 372 | 10407 |
| 1740522480 | 379.29 | 15.29 | 4.20 | 374.36 | 394.82 | 370 | 25001 |
| 1740435600 | 364 | 11.25 | 3.19 | 362.15 | 369.53 | 355.66 | 51071 |
| 1740176400 | 352.75 | -9.5 | -2.62 | 355.85 | 361.9415 | 352.75 | 73364 |
| 1740090480 | 362.25 | 3.81 | 1.06 | 355.85 | 369.2 | 349.5 | 7775 |
| 1740003960 | 358.44 | -3.66 | -1.01 | 363 | 363 | 344.48 | 13663 |
| 1739917740 | 362.1 | -3.9 | -1.07 | 362 | 366 | 349.78 | 54554 |
| 1739572020 | 366 | -6.16 | -1.66 | 361 | 377.98 | 361 | 45205 |
| 1739485320 | 372.16 | 7.89 | 2.17 | 371.08 | 373.73 | 364.3774 | 14867 |
| 1739398920 | 364.27 | -7.13 | -1.92 | 367.65 | 379.3 | 361.35 | 42571 |
| 1739312940 | 371.4 | 1.4 | 0.38 | 358.28 | 384.43 | 355.57 | 15481 |
| 1739226000 | 370 | -4.2 | -1.12 | 375.4 | 384.38 | 369.52 | 36175 |
| 1738967160 | 374.2 | -7.36 | -1.93 | 380 | 383.385 | 370 | 23446 |
| 1738880400 | 381.56 | -5.4 | -1.40 | 383 | 386.37 | 380.92 | 25735 |
| 1738794000 | 386.96 | -1.24 | -0.32 | 389.5 | 389.5 | 381 | 34890 |
| 1738708080 | 388.2 | -3.5 | -0.89 | 390 | 398.94 | 386 | 19944 |
| 1738621740 | 391.7 | -2.26 | -0.57 | 385.135 | 393 | 380.27 | 9322 |
| 1738362000 | 393.96 | -8.59 | -2.13 | 397 | 414.39 | 393.96 | 4672 |
| 1738276080 | 402.55 | 13.01 | 3.34 | 393.225 | 402.6 | 384.45 | 7492 |
| 1738189740 | 389.54 | -3.48 | -0.89 | 392.75 | 401.79 | 385.16 | 3410 |
| 1738103280 | 393.02 | 0.67 | 0.17 | 379.002 | 396.63 | 379.002 | 13845 |
| 1738016820 | 392.35 | -4.61 | -1.16 | 390 | 407.8 | 390 | 26812 |
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
