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 | 1.32 | 0.636635477959 | 207.34 | 215.15 | 198.435 | 2609274 | 209.02988166 | CS |
| 4 | -10.01 | -4.57767412082 | 218.67 | 227 | 186.666 | 3311782 | 212.45140168 | CS |
| 12 | 1.76 | 0.850652489125 | 206.9 | 238.59 | 186.666 | 3308633 | 220.03941826 | CS |
| 26 | 10.19 | 5.13427722074 | 198.47 | 238.59 | 186.666 | 2981723 | 213.79987084 | CS |
| 52 | 61.06 | 41.3685636856 | 147.6 | 238.59 | 145.98 | 2687585 | 189.82506605 | CS |
| 156 | 109.509998 | 110.448810682 | 99.150002 | 238.59 | 87.029999 | 3030457 | 136.1008858 | CS |
| 260 | 109.829998 | 111.130219344 | 98.830002 | 238.59 | 87.029999 | 3564615 | 121.62863022 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 208.66 | -1.45 | -0.69 | 210.28 | 212.58 | 204.55 | 3571294 |
| 1744843200 | 210.11 | -2.72 | -1.28 | 212.63 | 214.32 | 208.695 | 2350694 |
| 1744756800 | 212.83 | 0.59 | 0.28 | 213.55 | 215.15 | 211.4 | 2119267 |
| 1744670400 | 212.24 | 4.1 | 1.97 | 212 | 213.645 | 209.925 | 2421057 |
| 1744411200 | 208.14 | 3.76 | 1.84 | 203.26 | 209.87 | 200.81 | 2728004 |
| 1744324800 | 204.38 | -6 | -2.85 | 207.34 | 208.36 | 198.435 | 3427350 |
| 1744238400 | 210.38 | 14.79 | 7.56 | 192.17 | 211.63 | 191.115 | 5111352 |
| 1744152000 | 195.59 | -2.85 | -1.44 | 206.32 | 208.2 | 191.44 | 4478482 |
| 1744065600 | 198.44 | -0.16 | -0.08 | 192.2 | 202.85 | 186.666 | 5291483 |
| 1743806400 | 198.6 | -18.3 | -8.44 | 209.395 | 211.28 | 198.51 | 4944556 |
| 1743720000 | 216.9 | -9.25 | -4.09 | 219.06 | 222.62 | 216.6411 | 3698728 |
| 1743633600 | 226.15 | 4.14 | 1.86 | 222 | 227 | 221.4 | 4440228 |
| 1743547200 | 222.01 | 1.18 | 0.53 | 220.37 | 222.3 | 217.13 | 3371844 |
| 1743460800 | 220.83 | 4.7 | 2.17 | 215.7 | 221.83 | 214.28 | 4243923 |
| 1743201600 | 216.13 | -3.05 | -1.39 | 218.84 | 220.38 | 214.93 | 2499696 |
| 1743115200 | 219.18 | -2.51 | -1.13 | 220.93 | 222.24 | 218.7 | 3964113 |
| 1743028800 | 221.69 | -0.93 | -0.42 | 223.4 | 224.21 | 220.81 | 1689934 |
| 1742942400 | 222.62 | 0.83 | 0.37 | 222.39 | 223.36 | 221.0651 | 1935285 |
| 1742856000 | 221.79 | 3.7 | 1.70 | 220.92 | 223.3 | 219.9416 | 1685606 |
| 1742596800 | 218.09 | -3.7 | -1.67 | 220.32 | 221.62 | 217.345 | 3535310 |
| 1742510400 | 221.79 | 1.44 | 0.65 | 218.67 | 222.68 | 218.56 | 2298735 |
| 1742424000 | 220.35 | 3.41 | 1.57 | 216.91 | 221.74 | 216.57 | 3474233 |
| 1742337600 | 216.94 | -1.22 | -0.56 | 217.15 | 218.45 | 215.8 | 2402140 |
| 1742251200 | 218.16 | 3.55 | 1.65 | 213.52 | 218.85 | 213.27 | 2062938 |
| 1741992000 | 214.61 | 5.16 | 2.46 | 210.35 | 214.99 | 207.54 | 3188525 |
| 1741905600 | 209.45 | -1.88 | -0.89 | 211.31 | 213.63 | 208.39 | 2659086 |
| 1741819200 | 211.33 | -2.08 | -0.97 | 216.68 | 216.68 | 209.5921 | 3744962 |
| 1741732800 | 213.41 | -1.21 | -0.56 | 214.62 | 216.3694 | 212.7901 | 4734638 |
| 1741646400 | 214.62 | -3.42 | -1.57 | 214.37 | 216.989 | 211.87 | 5613896 |
| 1741390800 | 218.04 | -1.91 | -0.87 | 219.68 | 220.835 | 212.85 | 4402492 |
| 1741304400 | 219.95 | -6.01 | -2.66 | 223 | 224.33 | 218.0126 | 3060384 |
| 1741218000 | 225.96 | 2.04 | 0.91 | 224.15 | 226.8099 | 222.9601 | 2415700 |
| 1741131600 | 223.92 | -13.87 | -5.83 | 235.69 | 235.71 | 222.95 | 4323424 |
| 1741045200 | 237.79 | 2.1 | 0.89 | 235.47 | 238.59 | 234.8 | 4041266 |
| 1740786000 | 235.69 | 4.11 | 1.77 | 232.48 | 235.86 | 231.3745 | 3161420 |
| 1740699600 | 231.58 | 1.87 | 0.81 | 231.15 | 234.94 | 230 | 3026035 |
| 1740613200 | 229.71 | -2.67 | -1.15 | 231.9 | 234.95 | 229.43 | 4558285 |
| 1740526800 | 232.38 | 0.29 | 0.12 | 230 | 233 | 229.055 | 4307609 |
| 1740440400 | 232.09 | -0.25 | -0.11 | 230.7 | 233.33 | 225.89 | 3779332 |
| 1740181200 | 232.34 | -2.09 | -0.89 | 234.21 | 235.24 | 231.24 | 4404082 |
| 1740094800 | 234.43 | -1.91 | -0.81 | 237.325 | 237.995 | 234.02 | 3688314 |
| 1740008400 | 236.34 | 0.06 | 0.03 | 235.82 | 237.13 | 234.36 | 2874772 |
| 1739922000 | 236.28 | 5.68 | 2.46 | 231.47 | 236.93 | 230.9375 | 5086295 |
| 1739576400 | 230.6 | 0.73 | 0.32 | 230.95 | 232.65 | 230 | 2110999 |
| 1739490000 | 229.87 | 2.14 | 0.94 | 228.93 | 230.75 | 227.29 | 2188578 |
| 1739403600 | 227.73 | -2.16 | -0.94 | 228.65 | 229.64 | 226.3503 | 2714459 |
| 1739317200 | 229.89 | -0.76 | -0.33 | 229.65 | 230.59 | 228.37 | 2787665 |
| 1739230800 | 230.65 | 0.59 | 0.26 | 229.68 | 231.495 | 229.03 | 2907581 |
| 1738971600 | 230.06 | -1.18 | -0.51 | 231.25 | 233.26 | 229.785 | 2661192 |
| 1738885200 | 231.24 | 1.71 | 0.75 | 229.5 | 232.25 | 228.27 | 2734126 |
| 1738798800 | 229.53 | 15.31 | 7.15 | 223.94 | 231.61 | 221.7 | 5439593 |
| 1738712400 | 214.22 | -2.4 | -1.11 | 218.53 | 219.97 | 213.11 | 3167642 |
| 1738626000 | 216.62 | 0.58 | 0.27 | 214.41 | 217.47 | 212.27 | 1931752 |
| 1738366800 | 216.04 | 0.13 | 0.06 | 215.81 | 217.52 | 215.4 | 2180530 |
| 1738280400 | 215.91 | 3.4 | 1.60 | 214.04 | 218.03 | 214.015 | 2501114 |
| 1738194000 | 212.51 | 0.79 | 0.37 | 211.82 | 220.26 | 211.37 | 4112753 |
| 1738107600 | 211.72 | -1.41 | -0.66 | 212.73 | 213.885 | 210.83 | 2418334 |
| 1738021200 | 213.13 | 4.29 | 2.05 | 207.51 | 213.23 | 207.48 | 2823044 |
| 1737762000 | 208.84 | -0.61 | -0.29 | 206.9 | 209.43 | 206.675 | 1975852 |
| 1737675600 | 209.45 | 0 | 0.00 | 209.45 | 209.45 | 209.45 | 0 |
| 1737589200 | 209.45 | 0.47 | 0.22 | 208.98 | 209.86 | 207.62 | 1750448 |
| 1737502800 | 208.98 | 0.4 | 0.19 | 210 | 210.7762 | 208.6701 | 1964453 |
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
