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 | -3.53 | -1.41284770863 | 249.85 | 249.87 | 241.79 | 281046 | 245.2537393 | SP |
| 4 | -6.68 | -2.64031620553 | 253 | 257.8699 | 241.79 | 388335 | 251.38691743 | SP |
| 12 | 28.53 | 13.0997750126 | 217.79 | 257.8699 | 214.84 | 435496 | 235.65788022 | SP |
| 26 | 39.51 | 19.1044920458 | 206.81 | 257.8699 | 177.2 | 372867 | 218.50152919 | SP |
| 52 | 66.21 | 36.7608683582 | 180.11 | 257.8699 | 177.2 | 379819 | 208.40659282 | SP |
| 156 | 19.74 | 8.71215464737 | 226.58 | 257.8699 | 114.86 | 521832 | 167.11362962 | SP |
| 260 | 106.85 | 76.6114576611 | 139.47 | 257.8699 | 105 | 481866 | 173.95658046 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 246.32 | 2.64 | 1.08 | 245.2 | 246.95 | 244.18 | 272604 |
| 1735860600 | 243.68 | 0.51 | 0.21 | 245.1 | 247.305 | 241.79 | 303663 |
| 1735687800 | 243.17 | -2.26 | -0.92 | 246.01 | 246.11 | 242.88 | 193849 |
| 1735601400 | 245.43 | -2.72 | -1.10 | 244.29 | 246.63 | 242.77 | 343085 |
| 1735342200 | 248.15 | -3.22 | -1.28 | 249.85 | 249.87 | 245.78 | 283588 |
| 1735255800 | 251.37 | -0.81 | -0.32 | 251.14 | 252.12 | 250.21 | 112418 |
| 1735077840 | 252.18 | 2.5 | 1.00 | 250.03 | 252.29 | 249.69 | 140726 |
| 1734996600 | 249.68 | 0.2 | 0.08 | 249.7 | 249.89 | 247.055 | 479187 |
| 1734737400 | 249.48 | 3.03 | 1.23 | 243.94 | 251.78 | 243.25 | 453662 |
| 1734651000 | 246.45 | 0.92 | 0.37 | 249.19 | 250.09 | 246.32 | 623465 |
| 1734564600 | 245.53 | -10.45 | -4.08 | 255.87 | 256.02999 | 245 | 263097 |
| 1734478200 | 255.98 | -1.26 | -0.49 | 256.39 | 257.44 | 255.43 | 299495 |
| 1734391800 | 257.24 | 3.08 | 1.21 | 254.91 | 257.86989 | 254.91 | 236375 |
| 1734132600 | 254.16 | -1.81 | -0.71 | 256.39 | 256.77499 | 253.44 | 1114048 |
| 1734046200 | 255.97 | -0.66 | -0.26 | 256.18 | 257.52 | 255.57 | 1022866 |
| 1733959800 | 256.63 | 5.07 | 2.02 | 253.22 | 257.58999 | 253.22 | 114461 |
| 1733873400 | 251.56 | -0.9 | -0.36 | 253.24 | 254.66 | 250.44 | 379360 |
| 1733787000 | 252.46 | -2.94 | -1.15 | 255.85 | 256.235 | 251.7 | 214295 |
| 1733527800 | 255.4 | 3.66 | 1.45 | 253 | 255.73 | 252.78 | 412397 |
| 1733441400 | 251.74 | -0.98 | -0.39 | 252.24 | 253.06 | 251.47 | 201899 |
| 1733355000 | 252.72 | 7.03 | 2.86 | 248.95 | 252.92 | 248.95 | 286272 |
| 1733268600 | 245.69 | 1.47 | 0.60 | 243.37 | 245.92 | 242.925 | 313189 |
| 1733182200 | 244.22 | 2.23 | 0.92 | 242.99 | 244.865 | 242.54 | 253315 |
| 1732917840 | 241.99 | 0.42 | 0.17 | 241.67 | 242.81 | 241.46 | 1250346 |
| 1732750200 | 241.57 | -2.09 | -0.86 | 242.74 | 242.74 | 239.84 | 296992 |
| 1732663800 | 243.66 | 1.73 | 0.72 | 242.08 | 244.2092 | 242.08 | 437197 |
| 1732577400 | 241.93 | 1.27 | 0.53 | 243.18 | 244.16 | 240.98 | 329857 |
| 1732318200 | 240.66 | 2.22 | 0.93 | 239.17 | 241.14 | 239 | 198286 |
| 1732231800 | 238.44 | 3.55 | 1.51 | 237.64 | 239.225 | 235.51 | 191091 |
| 1732145400 | 234.89 | 0.73 | 0.31 | 234.68 | 235.12 | 231.86 | 205190 |
| 1732059000 | 234.16 | 2.7 | 1.17 | 229.8 | 234.32 | 229.26 | 278652 |
| 1731972600 | 231.46 | 0.68 | 0.29 | 231.41 | 232.53 | 230.63 | 411441 |
| 1731713400 | 230.78 | -5.7 | -2.41 | 234.29 | 234.29 | 230 | 466911 |
| 1731627000 | 236.48 | -2.65 | -1.11 | 238.76 | 239.05 | 236.34 | 332071 |
| 1731540600 | 239.13 | 0.81 | 0.34 | 238.3 | 240.82 | 238.3 | 277334 |
| 1731454200 | 238.32 | 0.53 | 0.22 | 237.21 | 239.15 | 237.21 | 370073 |
| 1731367800 | 237.79 | 4.18 | 1.79 | 234.64 | 237.85 | 234.64 | 418527 |
| 1731108600 | 233.61 | -1.9 | -0.81 | 233.31 | 233.86 | 232.5 | 616077 |
| 1731022200 | 235.51 | 3.99 | 1.72 | 232.47 | 236.29 | 232.47 | 1206337 |
| 1730935800 | 231.52 | 6.84 | 3.04 | 228.64 | 231.65 | 227.93 | 1131254 |
| 1730849400 | 224.68 | 2.85 | 1.28 | 222.25 | 224.8 | 222.25 | 306195 |
| 1730763000 | 221.83 | -0.2 | -0.09 | 221.68 | 222.545 | 220.33 | 786284 |
| 1730500200 | 222.03 | 2.55 | 1.16 | 220.92 | 223.41 | 220.41 | 964201 |
| 1730413800 | 219.48 | -2.14 | -0.97 | 221.98 | 222.7 | 219.3 | 644995 |
| 1730327400 | 221.62 | 0.09 | 0.04 | 222.84 | 223.875 | 221.41 | 387391 |
| 1730241000 | 221.53 | 2.84 | 1.30 | 218.34 | 221.805 | 218.16 | 477252 |
| 1730154600 | 218.69 | 0.77 | 0.35 | 220.01 | 220.22 | 218.6 | 1331417 |
| 1729895400 | 217.92 | 0.97 | 0.45 | 218.21 | 220.03 | 217.54 | 139790 |
| 1729809000 | 216.95 | 1.2 | 0.56 | 216.59 | 217.3825 | 216 | 212490 |
| 1729722600 | 215.75 | -3.42 | -1.56 | 218.64 | 219.14 | 214.84 | 198134 |
| 1729636200 | 219.17 | -0.54 | -0.25 | 218.21 | 219.93 | 218.17 | 144038 |
| 1729549800 | 219.71 | -0.04 | -0.02 | 218.84 | 220.025 | 218.13 | 162101 |
| 1729290600 | 219.75 | 2.44 | 1.12 | 219.28 | 220.19 | 218.9 | 147043 |
| 1729204200 | 217.31 | -0.57 | -0.26 | 218.87 | 219.06 | 216.765 | 235471 |
| 1729117800 | 217.88 | 0.36 | 0.17 | 217.34 | 218 | 216.33 | 522687 |
| 1729031400 | 217.52 | -1.5 | -0.68 | 218.79 | 218.84 | 216.45 | 153628 |
| 1728945000 | 219.02 | 0.1 | 0.05 | 219.82 | 220.27 | 218.72 | 200002 |
| 1728685800 | 218.92 | 1.19 | 0.55 | 217.79 | 219.646 | 217.765 | 1347825 |
| 1728599400 | 217.73 | 0.83 | 0.38 | 216.13 | 218.1 | 216.13 | 316209 |
| 1728513000 | 216.9 | 1.8 | 0.84 | 214.7 | 217.12 | 214.7 | 186443 |
| 1728426600 | 215.1 | 2.99 | 1.41 | 212.71 | 215.22 | 212.71 | 177311 |
| 1728340200 | 212.11 | -3.18 | -1.48 | 214.27 | 214.795 | 211.72 | 188678 |
| 1728081000 | 215.29 | 4.33 | 2.05 | 213.43 | 215.37 | 212.18 | 195095 |
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
