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 | -0.3872 | -0.153909691739 | 251.5761 | 251.5761 | 248.9059 | 0 | 0 | SP |
| 4 | -7.7342 | -2.98706449907 | 258.9231 | 258.9231 | 247.3341 | 1 | 251.90237857 | SP |
| 12 | 225.7013 | 885.533749745 | 25.4876 | 258.9231 | 24.8617 | 19 | 31.58927428 | SP |
| 26 | 223.0948 | 794.098405003 | 28.0941 | 258.9231 | 24.8617 | 8 | 31.58927428 | SP |
| 52 | 223.1789 | 796.782934666 | 28.01 | 258.9231 | 24.8617 | 8 | 31.57573744 | SP |
| 156 | 223.1789 | 796.782934666 | 28.01 | 258.9231 | 24.8617 | 8 | 31.57573744 | SP |
| 260 | 223.1789 | 796.782934666 | 28.01 | 258.9231 | 24.8617 | 8 | 31.57573744 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 249.544 | 0.47 | 0.19 | 249.071 | 249.544 | 249.071 | 0 |
| 1741991400 | 249.071 | -1.09 | -0.43 | 250.1572 | 250.1572 | 249.071 | 0 |
| 1741905000 | 250.1572 | 1.25 | 0.50 | 248.9059 | 250.1572 | 248.9059 | 0 |
| 1741818600 | 248.9059 | -0.97 | -0.39 | 249.8766 | 249.8766 | 248.9059 | 0 |
| 1741732200 | 249.8766 | -1.7 | -0.68 | 251.5761 | 251.5761 | 249.8766 | 0 |
| 1741645800 | 251.5761 | 1.95 | 0.78 | 249.6239 | 251.5761 | 249.6239 | 0 |
| 1741390200 | 249.6239 | -0.94 | -0.37 | 250.5603 | 250.5603 | 249.6239 | 0 |
| 1741303800 | 250.5603 | -0.45 | -0.18 | 251.0096 | 251.0096 | 250.5603 | 0 |
| 1741217400 | 251.0096 | -1.8 | -0.71 | 252.812 | 252.812 | 251.0096 | 2 |
| 1741131000 | 252.812 | -3.78 | -1.47 | 255.738 | 255.738 | 252.812 | 0 |
| 1741044600 | 256.593 | 0.83 | 0.32 | 255.766 | 256.593 | 255.766 | 2 |
| 1740785400 | 255.766 | 3.98 | 1.58 | 251.7868 | 255.766 | 251.7868 | 0 |
| 1740699000 | 251.7868 | -1.94 | -0.77 | 253.7316 | 253.7316 | 251.7868 | 1 |
| 1740612600 | 253.7316 | 0.39 | 0.15 | 253.3461 | 253.7316 | 253.3461 | 0 |
| 1740526200 | 253.3461 | 2 | 0.79 | 251.3501 | 253.3461 | 251.3501 | 0 |
| 1740439800 | 251.3501 | 1.23 | 0.49 | 250.1159 | 251.3501 | 250.1159 | 3 |
| 1740180600 | 250.1159 | 0.1 | 0.04 | 250.27 | 250.27 | 250.1159 | 1 |
| 1740094200 | 250.0118 | 2.68 | 1.08 | 247.3341 | 250.0118 | 247.3341 | 0 |
| 1740007800 | 247.3341 | -9.4 | -3.66 | 247.8507 | 247.8507 | 247.3341 | 3 |
| 1739921400 | 256.7364 | -2.19 | -0.84 | 258.92309 | 258.92309 | 256.7364 | 2 |
| 1739575800 | 258.92309 | 0.87 | 0.34 | 258.0565 | 258.92309 | 258.0565 | 4 |
| 1739489400 | 258.0565 | 232.63 | 914.72 | 254.313 | 258.0565 | 254.313 | 8 |
| 1739403000 | 25.4313 | -0.39 | -1.50 | 25.8184 | 25.8184 | 25.4313 | 15 |
| 1739316600 | 25.8184 | -0.06 | -0.23 | 25.73 | 25.8184 | 25.73 | 1 |
| 1739230200 | 25.8768 | -0.07 | -0.25 | 25.9418 | 25.9418 | 25.8768 | 12 |
| 1738971000 | 25.9418 | -0.17 | -0.64 | 26.1087 | 26.1087 | 25.9418 | 0 |
| 1738884600 | 26.1087 | -0.03 | -0.12 | 26.1394 | 26.1394 | 26.1087 | 2 |
| 1738798200 | 26.1394 | 0.34 | 1.33 | 25.7951 | 26.1394 | 25.7951 | 9 |
| 1738711800 | 25.7951 | -0.04 | -0.14 | 25.7451 | 25.7951 | 25.7451 | 501 |
| 1738625400 | 25.8306 | 0.24 | 0.94 | 25.5907 | 25.8306 | 25.5907 | 1 |
| 1738366200 | 25.5907 | -0.08 | -0.30 | 25.6666 | 25.6666 | 25.5907 | 423 |
| 1738279800 | 25.6666 | 0.01 | 0.03 | 25.6582 | 25.6666 | 25.6582 | 0 |
| 1738193400 | 25.6582 | -0.04 | -0.17 | 25.7029 | 25.7029 | 25.6582 | 1 |
| 1738107000 | 25.7029 | -0.02 | -0.07 | 25.7214 | 25.7214 | 25.7029 | 0 |
| 1738020600 | 25.7214 | 0.25 | 0.97 | 25.4737 | 25.7214 | 25.4737 | 0 |
| 1737761400 | 25.4737 | 0.1 | 0.41 | 25.3416 | 25.4737 | 25.3416 | 0 |
| 1737675000 | 25.3689 | 0 | 0.00 | 25.3689 | 25.3689 | 25.3689 | 0 |
| 1737588600 | 25.3689 | -0.06 | -0.23 | 25.4276 | 25.4276 | 25.3689 | 0 |
| 1737502200 | 25.4276 | 0.17 | 0.67 | 25.2594 | 25.4276 | 25.2594 | 0 |
| 1737156600 | 25.2594 | 0.01 | 0.05 | 25.2461 | 25.3 | 25.2461 | 9 |
| 1737070200 | 25.2461 | 0.04 | 0.18 | 25.2015 | 25.2461 | 25.2015 | 10 |
| 1736983800 | 25.2015 | 0.34 | 1.37 | 24.8617 | 25.2015 | 24.8617 | 1 |
| 1736897400 | 24.8617 | -0.05 | -0.21 | 24.9151 | 24.9151 | 24.8617 | 0 |
| 1736811000 | 24.9151 | 0.01 | 0.04 | 24.9055 | 24.9151 | 24.9055 | 0 |
| 1736551800 | 24.9055 | -0.23 | -0.92 | 25.1363 | 25.1363 | 24.9055 | 0 |
| 1736379000 | 25.1363 | 0.1 | 0.41 | 25.0335 | 25.1363 | 25.0335 | 0 |
| 1736292600 | 25.0335 | -0.14 | -0.55 | 25.1716 | 25.1716 | 25.0335 | 0 |
| 1736206200 | 25.1716 | -0.05 | -0.19 | 25.22 | 25.22 | 25.1716 | 0 |
| 1735947000 | 25.22 | -0.23 | -0.89 | 25.3612 | 25.3612 | 25.22 | 0 |
| 1735860600 | 25.4467 | 0 | 0.01 | 25.445 | 25.4467 | 25.445 | 0 |
| 1735687800 | 25.445 | -0.08 | -0.33 | 25.5286 | 25.5286 | 25.445 | 0 |
| 1735601400 | 25.5286 | 0.08 | 0.30 | 25.4523 | 25.5286 | 25.4523 | 0 |
| 1735342200 | 25.4523 | -0.18 | -0.69 | 25.6284 | 25.6284 | 25.4523 | 0 |
| 1735255800 | 25.6284 | 0.01 | 0.04 | 25.6181 | 25.6284 | 25.6181 | 0 |
| 1735077840 | 25.6181 | 0.13 | 0.51 | 25.4876 | 25.6181 | 25.4876 | 0 |
| 1734996600 | 25.4876 | -0.11 | -0.43 | 25.597 | 25.597 | 25.4876 | 0 |
| 1734737400 | 25.597 | 0.07 | 0.28 | 25.5266 | 25.597 | 25.5266 | 0 |
| 1734651000 | 25.5266 | -0.29 | -1.14 | 25.82 | 25.82 | 25.5266 | 0 |
| 1734564600 | 25.82 | -0.23 | -0.87 | 26.046 | 26.046 | 25.82 | 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
