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 | 6.89 | 2.93591273223 | 234.68 | 244.2092 | 231.86 | 272324 | 240.74984958 | SP |
| 4 | 18.73 | 8.40513372824 | 222.84 | 244.2092 | 219.3 | 497968 | 231.26571508 | SP |
| 12 | 45.03 | 22.9113666429 | 196.54 | 244.2092 | 192.5627 | 363602 | 221.15251464 | SP |
| 26 | 40.19 | 19.9572946668 | 201.38 | 244.2092 | 177.2 | 345551 | 209.10020214 | SP |
| 52 | 73.51 | 43.7403308342 | 168.06 | 244.2092 | 167.3 | 428663 | 198.38256879 | SP |
| 156 | 4.12 | 1.73510212676 | 237.45 | 244.2092 | 114.86 | 518188 | 166.12287749 | SP |
| 260 | 103.42 | 74.8606587043 | 138.15 | 252.86 | 105 | 479435 | 172.36323644 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727994600 | 210.96 | -0.21 | -0.10 | 209.69 | 211.2241 | 209.36 | 149876 |
| 1727908200 | 211.17 | 0.67 | 0.32 | 210.13 | 211.53 | 209.44 | 114956 |
| 1727821800 | 210.5 | -1.33 | -0.63 | 212.64 | 212.85 | 208.71 | 275558 |
| 1727735400 | 211.83 | 0.26 | 0.12 | 210.9 | 212.01 | 209.97 | 664167 |
| 1727476200 | 211.57 | -0.85 | -0.40 | 212.95 | 212.95 | 211.25 | 151982 |
| 1727389800 | 212.42 | 0.26 | 0.12 | 214.33 | 214.33 | 211.13 | 270912 |
| 1727303400 | 212.16 | -0.32 | -0.15 | 212.34 | 213.46 | 212.12 | 130141 |
| 1727217000 | 212.48 | 1.76 | 0.84 | 211.77 | 212.48 | 209.72 | 167614 |
| 1727130600 | 210.72 | 0.71 | 0.34 | 211.13 | 211.52 | 210.425 | 220663 |
| 1726871400 | 210.01 | 0.73 | 0.35 | 209.35 | 210.17 | 207.73 | 792174 |
| 1726785000 | 209.28 | 5.48 | 2.69 | 208.48 | 210.105 | 207.48 | 399020 |
| 1726698600 | 203.8 | -0.18 | -0.09 | 204.02 | 206.03 | 202.8 | 201635 |
| 1726612200 | 203.98 | 0.87 | 0.43 | 204.44 | 205.58 | 202.99 | 144774 |
| 1726525800 | 203.11 | 1.22 | 0.60 | 201.42 | 203.24 | 201.1 | 187588 |
| 1726266600 | 201.89 | 0.85 | 0.42 | 200.99 | 202.957 | 200.99 | 253392 |
| 1726180200 | 201.04 | 2.53 | 1.27 | 199.36 | 201.39 | 199 | 246896 |
| 1726093800 | 198.51 | 3.04 | 1.56 | 195.65 | 198.85 | 192.75 | 134000 |
| 1726007400 | 195.47 | 0.52 | 0.27 | 195.86 | 196.48 | 193.31 | 162134 |
| 1725921000 | 194.95 | 1.84 | 0.95 | 194.76 | 196.25 | 193.92 | 172714 |
| 1725661800 | 193.11 | -4.83 | -2.44 | 198.23 | 198.99 | 192.5627 | 222056 |
| 1725575400 | 197.94 | 0.55 | 0.28 | 196.74 | 198.96 | 196.62 | 201998 |
| 1725489000 | 197.39 | -0.65 | -0.33 | 196.54 | 198.9 | 196.2 | 256888 |
| 1725402600 | 198.04 | -4.86 | -2.40 | 201.67 | 202.59 | 196.94 | 188457 |
| 1725057000 | 202.9 | 1.49 | 0.74 | 202.58 | 203.065 | 200.875 | 503783 |
| 1724970600 | 201.41 | 1.67 | 0.84 | 201.76 | 204.02 | 200.99 | 154797 |
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
