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 | 8.61 | 1.58053282864 | 544.753 | 566.305 | 538.032 | 293 | 546.98935519 | CS |
| 4 | 42.061 | 8.22625376001 | 511.302 | 566.305 | 487.756 | 285 | 518.43421597 | CS |
| 12 | 45.248 | 8.9050707025 | 508.115 | 566.305 | 487.756 | 1763 | 520.98186926 | CS |
| 26 | 56.566 | 11.3861396103 | 496.797 | 566.305 | 465.97 | 876 | 520.78479776 | CS |
| 52 | 121.972 | 28.2741179116 | 431.391 | 566.305 | 418.843 | 561 | 513.5577865 | CS |
| 156 | 241.489 | 77.431590963 | 311.874 | 566.305 | 212.6 | 358 | 408.60060668 | CS |
| 260 | 255.863 | 86.0043697479 | 297.5 | 566.305 | 159.25 | 311 | 365.49509571 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738189740 | 547 | -4.25 | -0.77 | 553.205 | 557.434 | 544.90599 | 122 |
| 1738103280 | 551.25 | 3.35 | 0.61 | 551.736 | 560.29999 | 546.7 | 251 |
| 1738016820 | 547.897 | 0.9 | 0.16 | 553.097 | 566.30499 | 544.34 | 820 |
| 1737757440 | 547 | 8.78 | 1.63 | 545.533 | 550.14 | 545.533 | 64 |
| 1737671220 | 538.21799 | 2.31 | 0.43 | 544.753 | 549.277 | 538.032 | 207 |
| 1737584640 | 535.903 | 8.65 | 1.64 | 547.619 | 548.967 | 535.43499 | 116 |
| 1737498540 | 527.25 | -0.8 | -0.15 | 518.17999 | 530.78099 | 518.17999 | 351 |
| 1737152880 | 528.04999 | 20.37 | 4.01 | 515.192 | 528.04999 | 513.91999 | 78 |
| 1737066420 | 507.68 | -12.36 | -2.38 | 509.586 | 521.20399 | 506.457 | 175 |
| 1736979720 | 520.04 | 21.94 | 4.40 | 514.222 | 520.065 | 501.96 | 62 |
| 1736893380 | 498.1 | 3.36 | 0.68 | 496.031 | 507.361 | 494.66 | 168 |
| 1736806800 | 494.74 | -6.51 | -1.30 | 488.335 | 498.684 | 487.756 | 1482 |
| 1736547720 | 501.25 | -11.84 | -2.31 | 506.48 | 506.48 | 491.999 | 399 |
| 1736375340 | 513.09 | -19.48 | -3.66 | 515.847 | 519.383 | 513.09 | 245 |
| 1736288940 | 532.565 | 13.87 | 2.67 | 534.9 | 534.9 | 511.55 | 185 |
| 1736202360 | 518.7 | 13.45 | 2.66 | 517.79 | 519.63 | 510.779 | 153 |
| 1735942980 | 505.25 | -10.75 | -2.08 | 508.845 | 516.564 | 502.083 | 114 |
| 1735856700 | 516 | 15.66 | 3.13 | 511.302 | 516 | 495.777 | 143 |
| 1735683960 | 500.34 | -2.7 | -0.54 | 496.843 | 519.174 | 496.843 | 620 |
| 1735597740 | 503.04 | -9.21 | -1.80 | 514.605 | 514.605 | 499.365 | 811 |
| 1735338000 | 512.25 | -12 | -2.29 | 519.378 | 521.36699 | 508.303 | 2126 |
| 1735252020 | 524.25 | 0.67 | 0.13 | 522.59299 | 526.582 | 512.873 | 1983 |
| 1735078200 | 523.58 | 0.84 | 0.16 | 525.415 | 525.415 | 506.835 | 872 |
| 1734992400 | 522.74 | -0.89 | -0.17 | 526.35299 | 529 | 513.95 | 75170 |
| 1734733200 | 523.63 | 9.97 | 1.94 | 510 | 523.63 | 508.327 | 557 |
| 1734646800 | 513.66 | -8.19 | -1.57 | 531.979 | 531.979 | 513.66 | 82 |
| 1734560940 | 521.85 | -12.37 | -2.32 | 533.59 | 533.59 | 521.85 | 6 |
| 1734474360 | 534.21799 | -5.86 | -1.08 | 534.21799 | 534.21799 | 534.21799 | 9 |
| 1734388140 | 540.076 | 2.69 | 0.50 | 553.86069 | 556.924 | 540.076 | 141 |
| 1734128940 | 537.39 | 28.37 | 5.57 | 544.01 | 544.01 | 537.39 | 335 |
| 1734042480 | 509.022 | -13.38 | -2.56 | 515.09 | 523.725 | 509.022 | 17 |
| 1733955900 | 522.4 | 2.4 | 0.46 | 523.619 | 523.619 | 520.75 | 246 |
| 1733869200 | 520 | -7.98 | -1.51 | 533.729 | 533.729 | 520 | 835 |
| 1733782800 | 527.98 | -7.02 | -1.31 | 535.777 | 535.777 | 527.98 | 72 |
| 1733523600 | 535 | -6.23 | -1.15 | 539.17499 | 539.17499 | 532.833 | 61 |
| 1733437500 | 541.234 | 5.55 | 1.04 | 533.34 | 545.556 | 533.34 | 532 |
| 1733350980 | 535.67999 | 3.08 | 0.58 | 539.577 | 539.577 | 535.67999 | 322 |
| 1733264700 | 532.6 | 6.77 | 1.29 | 531.838 | 534.62199 | 524.528 | 35 |
| 1733177400 | 525.83 | 0 | 0.00 | 525.83 | 525.83 | 525.83 | 0 |
| 1732918200 | 525.83 | 9.26 | 1.79 | 525.83 | 525.83 | 525.83 | 14 |
| 1732746540 | 516.565 | 1.01 | 0.20 | 516.565 | 516.565 | 516.565 | 351 |
| 1732660140 | 515.55499 | 0.3 | 0.06 | 516.2285 | 519.665 | 508.703 | 173 |
| 1732573560 | 515.25 | 1.04 | 0.20 | 520.124 | 523.92999 | 505.34 | 46 |
| 1732314000 | 514.21 | 13.8 | 2.76 | 499.552 | 514.21 | 497.84 | 30 |
| 1732227900 | 500.411 | 3.29 | 0.66 | 508.095 | 508.095 | 500.411 | 7 |
| 1732141740 | 497.12 | -10.27 | -2.02 | 499.07 | 510 | 497.12 | 4019 |
| 1732054800 | 507.393 | 5.42 | 1.08 | 498.534 | 507.393 | 493.337 | 222 |
| 1731968640 | 501.9779 | 1.99 | 0.40 | 500.538 | 501.9779 | 500.538 | 10 |
| 1731709260 | 499.985 | 1.74 | 0.35 | 506.18 | 506.18 | 493.44 | 42 |
| 1731622800 | 498.25 | 5.25 | 1.07 | 498.25 | 498.25 | 498.25 | 7 |
| 1731536760 | 492.996 | -5.77 | -1.16 | 498 | 498.216 | 492.574 | 26 |
| 1731450480 | 498.766 | -7.98 | -1.58 | 498.766 | 498.766 | 498.766 | 1 |
| 1731363600 | 506.75 | -5.29 | -1.03 | 509.7 | 519.24 | 502.086 | 218 |
| 1731104400 | 512.04 | 3.54 | 0.70 | 501.795 | 512.04 | 501.795 | 56 |
| 1731018540 | 508.498 | 9.1 | 1.82 | 508.115 | 508.498 | 508.115 | 13 |
| 1730931600 | 499.402 | -11.87 | -2.32 | 503.161 | 510.289 | 499.402 | 175 |
| 1730845680 | 511.27 | 3.27 | 0.64 | 512.818 | 512.818 | 511.27 | 8 |
| 1730755620 | 508 | 0 | 0.00 | 508 | 508 | 508 | 0 |
| 1730496420 | 508 | 4.88 | 0.97 | 510.434 | 510.434 | 507.149 | 24 |
| 1730409780 | 503.12 | -5.54 | -1.09 | 503.12 | 503.12 | 503.12 | 2 |
| 1730323500 | 508.657 | 2.42 | 0.48 | 508.657 | 508.657 | 508.657 | 2 |
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
