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 | 8.03 | 1.5863921925 | 506.18 | 514.21 | 493.337 | 860 | 497.69501209 | CS |
| 4 | 6.01 | 1.18260527351 | 508.2 | 519.24 | 492.574 | 257 | 498.48877178 | CS |
| 12 | -25.47 | -4.71946338571 | 539.68 | 562.6 | 492.574 | 157 | 514.56996669 | CS |
| 26 | 18.426 | 3.71653784713 | 495.784 | 562.6 | 465.97 | 177 | 501.75410265 | CS |
| 52 | 93.7 | 22.2824665287 | 420.51 | 562.6 | 407.95 | 170 | 476.00380422 | CS |
| 156 | 243.09 | 89.6614045441 | 271.12 | 562.6 | 212.6 | 233 | 334.04931475 | CS |
| 260 | 233.15 | 82.9538176902 | 281.06 | 562.6 | 159.25 | 239 | 307.96497725 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730237280 | 506.24 | 0.32 | 0.06 | 514.647 | 516.798 | 506.24 | 35 |
| 1730150880 | 505.917 | 5.57 | 1.11 | 510.582 | 511 | 505.881 | 6 |
| 1729891500 | 500.35 | -7.89 | -1.55 | 508.2 | 508.2 | 500.35 | 17 |
| 1729805340 | 508.24 | 0 | 0.00 | 508.24 | 508.24 | 508.24 | 0 |
| 1729718940 | 508.24 | -4.46 | -0.87 | 504.454 | 510 | 504.454 | 9 |
| 1729632300 | 512.70399 | -14.5 | -2.75 | 511.849 | 512.70399 | 511.849 | 7 |
| 1729545600 | 527.2 | -28.52 | -5.13 | 525.873 | 527.2 | 525.873 | 43 |
| 1729286400 | 555.71799 | 14.9 | 2.75 | 544.006 | 555.71799 | 544.006 | 11 |
| 1729200000 | 540.82 | -18.15 | -3.25 | 547.946 | 562.6 | 540.82 | 59 |
| 1729113960 | 558.97 | 6.11 | 1.10 | 544.035 | 558.97 | 544.035 | 7 |
| 1729027680 | 552.863 | 4.61 | 0.84 | 552.863 | 552.863 | 552.863 | 1 |
| 1728941220 | 548.25 | 11.31 | 2.11 | 539.991 | 548.25 | 539.991 | 46 |
| 1728681900 | 536.94 | -5.9 | -1.09 | 536.94 | 536.94 | 536.94 | 4 |
| 1728595560 | 542.84 | 16.39 | 3.11 | 535.883 | 543.125 | 528.125 | 26 |
| 1728508800 | 526.45 | 0.75 | 0.14 | 516.79 | 527.737 | 516.79 | 132 |
| 1728422580 | 525.701 | 2.7 | 0.52 | 525.701 | 525.701 | 525.701 | 8 |
| 1728336360 | 523 | 0 | 0.00 | 523 | 523 | 523 | 0 |
| 1728077160 | 523 | 0 | 0.00 | 523 | 523 | 523 | 0 |
| 1727990760 | 523 | -1.12 | -0.21 | 523 | 523 | 523 | 65 |
| 1727904000 | 524.123 | -11.88 | -2.22 | 530 | 530 | 521.95 | 24 |
| 1727818140 | 536.00199 | -13 | -2.37 | 536.00199 | 536.00199 | 536.00199 | 1 |
| 1727731380 | 549 | 0 | 0.00 | 550.206 | 559.336 | 549 | 188 |
| 1727472000 | 549 | 6.02 | 1.11 | 548.583 | 549 | 548.583 | 10 |
| 1727386200 | 542.98 | 3.63 | 0.67 | 544.647 | 544.647 | 542.98 | 10 |
| 1727299200 | 539.35 | -0.27 | -0.05 | 554.226 | 554.226 | 539.35 | 28 |
| 1727212800 | 539.62 | 4.83 | 0.90 | 539.62 | 539.62 | 539.62 | 7 |
| 1727126940 | 534.79 | -2.62 | -0.49 | 548.63 | 548.63 | 534.79 | 10 |
| 1726867200 | 537.413 | -8.25 | -1.51 | 537.413 | 537.413 | 537.413 | 82 |
| 1726781220 | 545.665 | 15.67 | 2.96 | 545.665 | 545.665 | 545.665 | 200 |
| 1726694460 | 530 | 0.96 | 0.18 | 532.864 | 532.864 | 530 | 5 |
| 1726608240 | 529.04 | -17.78 | -3.25 | 531.114 | 535.47 | 529.04 | 4 |
| 1726521720 | 546.816 | 12.47 | 2.33 | 540.165 | 546.816 | 531.344 | 12 |
| 1726262940 | 534.35 | -2.65 | -0.49 | 531.89599 | 534.35 | 531.061 | 487 |
| 1726176540 | 537 | 1.67 | 0.31 | 529.915 | 540.765 | 525.525 | 489 |
| 1726090140 | 535.331 | 6.71 | 1.27 | 526.219 | 535.331 | 526.219 | 1119 |
| 1726003500 | 528.625 | -5.46 | -1.02 | 528.625 | 532.42499 | 528.625 | 264 |
| 1725917160 | 534.086 | -8.25 | -1.52 | 534.086 | 534.086 | 534.086 | 1 |
| 1725657840 | 542.331 | 0 | 0.00 | 542.331 | 542.331 | 542.331 | 0 |
| 1725571440 | 542.331 | -5.67 | -1.03 | 548 | 550.659 | 542.331 | 50 |
| 1725485040 | 548 | 5.73 | 1.06 | 547.374 | 555.201 | 536.58 | 128 |
| 1725398880 | 542.27 | 4.27 | 0.79 | 545.87 | 547.365 | 542.27 | 18 |
| 1725053340 | 538 | 0 | 0.00 | 539.67999 | 539.785 | 531.51 | 20 |
| 1724966400 | 538 | -0.32 | -0.06 | 553.54999 | 553.54999 | 532.666 | 13 |
| 1724880360 | 538.32 | -0.01 | -0.00 | 542.11 | 542.11 | 538.32 | 10 |
| 1724794080 | 538.325 | 8.2 | 1.55 | 538.325 | 538.325 | 538.325 | 3 |
| 1724707680 | 530.13 | 0 | 0.00 | 530.13 | 530.13 | 530.13 | 0 |
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
