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 | -2.85 | -1.12688308094 | 252.91 | 253.065 | 247.86 | 524174 | 250.53945449 | SP |
| 4 | 7.89 | 3.25804187141 | 242.17 | 253.065 | 235.83 | 704641 | 244.87712581 | SP |
| 12 | -0.3 | -0.119827448474 | 250.36 | 263.3499 | 235.83 | 811115 | 249.66880339 | SP |
| 26 | 17.17 | 7.3725793293 | 232.89 | 263.3499 | 209.81 | 680860 | 240.45293538 | SP |
| 52 | 39.66 | 18.8498098859 | 210.4 | 263.3499 | 205.93 | 683697 | 229.82366588 | SP |
| 156 | 47.91 | 23.700222607 | 202.15 | 263.3499 | 168.65 | 717625 | 204.66740743 | SP |
| 260 | 83.59 | 50.2132516369 | 166.47 | 263.3499 | 95.51 | 764868 | 191.27958583 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738107000 | 250.06 | 0.74 | 0.30 | 249.82 | 250.7899 | 248.76 | 471133 |
| 1738020600 | 249.32 | -2.49 | -0.99 | 249.63 | 251.522 | 247.86 | 618317 |
| 1737761400 | 251.81 | 0.55 | 0.22 | 252.43 | 253.065 | 251.242 | 462054 |
| 1737675000 | 251.26 | 0 | 0.00 | 251.26 | 251.26 | 251.26 | 0 |
| 1737588600 | 251.26 | -1.38 | -0.55 | 252.91 | 252.91 | 251.1701 | 545192 |
| 1737502200 | 252.64 | 4.12 | 1.66 | 250.81 | 252.6873 | 250.05 | 755522 |
| 1737156600 | 248.52 | 1.05 | 0.42 | 249.46 | 249.65 | 247.971 | 525687 |
| 1737070200 | 247.47 | 1.64 | 0.67 | 246.46 | 248 | 244.98 | 721628 |
| 1736983800 | 245.83 | 3.42 | 1.41 | 248 | 248.24 | 245.26 | 1132678 |
| 1736897400 | 242.41 | 2.64 | 1.10 | 241.72 | 242.9799 | 240.16 | 711207 |
| 1736811000 | 239.77 | 1.65 | 0.69 | 236.51 | 239.81 | 235.83 | 1087238 |
| 1736551800 | 238.12 | -3.88 | -1.60 | 238.53 | 239.375 | 237.13 | 987488 |
| 1736379000 | 242 | 0.13 | 0.05 | 240.5384 | 242.185 | 239.11 | 617544 |
| 1736292600 | 241.87 | -2.01 | -0.82 | 245.18 | 245.58 | 240.7523 | 642183 |
| 1736206200 | 243.88 | 0.39 | 0.16 | 245.35 | 246.5 | 243.58 | 600197 |
| 1735947000 | 243.49 | 3.47 | 1.45 | 241.225 | 243.6864 | 240.0114 | 545616 |
| 1735860600 | 240.02 | -0.26 | -0.11 | 242.17 | 243.17 | 238.891 | 621618 |
| 1735687800 | 240.28 | 0.19 | 0.08 | 241.37 | 242.37 | 239.63 | 1060395 |
| 1735601400 | 240.09 | -2.06 | -0.85 | 240.35 | 241.33 | 237.6 | 622363 |
| 1735342200 | 242.15 | -2.83 | -1.16 | 243.88 | 244.68 | 240.56 | 660904 |
| 1735255800 | 244.98 | 1.06 | 0.43 | 243.04 | 245.37 | 242.12 | 639003 |
| 1735077840 | 243.92 | 2.02 | 0.84 | 242.25 | 243.95 | 241.205 | 427830 |
| 1734996600 | 241.9 | -0.85 | -0.35 | 241.63 | 242.0377 | 239.53 | 1081585 |
| 1734737400 | 242.75 | 2.76 | 1.15 | 238.564 | 244.8638 | 238.564 | 922919 |
| 1734651000 | 239.99 | -0.95 | -0.39 | 243.071 | 244.4 | 239.755 | 1410138 |
| 1734564600 | 240.94 | -10.25 | -4.08 | 252.21 | 252.462 | 239.9101 | 893031 |
| 1734478200 | 251.19 | -2.91 | -1.15 | 252.14 | 253.57 | 250.68 | 1272195 |
| 1734391800 | 254.1 | 0.84 | 0.33 | 253.16 | 255.08 | 252.5 | 1026163 |
| 1734132600 | 253.26 | -1.13 | -0.44 | 254.39 | 254.88 | 252.19 | 645737 |
| 1734046200 | 254.39 | -1.95 | -0.76 | 256.0239 | 256.4799 | 254.39 | 649405 |
| 1733959800 | 256.33999 | 1.67 | 0.66 | 256.37 | 257.16 | 255.501 | 1440986 |
| 1733873400 | 254.67 | -2 | -0.78 | 256.156 | 256.8253 | 254.41 | 532021 |
| 1733787000 | 256.67 | -1.96 | -0.76 | 259.56 | 260.1499 | 256.67 | 467269 |
| 1733527800 | 258.63 | 0.65 | 0.25 | 259.75 | 259.99 | 258.0023 | 495004 |
| 1733441400 | 257.98 | -2.36 | -0.91 | 260.69 | 260.8899 | 257.845 | 510661 |
| 1733355000 | 260.33999 | 1 | 0.39 | 259.94 | 260.649 | 258.81 | 774873 |
| 1733268600 | 259.33999 | -0.59 | -0.23 | 260.3 | 260.3 | 258.5615 | 829835 |
| 1733182200 | 259.93 | -0.58 | -0.22 | 260.83999 | 260.9445 | 258.88 | 813653 |
| 1732917840 | 260.51 | 0.79 | 0.30 | 261.06 | 262.22 | 260.38 | 285346 |
| 1732750200 | 259.72 | -0.19 | -0.07 | 261.02999 | 262.52 | 259.02 | 588372 |
| 1732663800 | 259.91 | -1.67 | -0.64 | 260.61 | 260.86 | 258.89999 | 1408280 |
| 1732577400 | 261.58 | 3.85 | 1.49 | 260.24 | 263.3499 | 260.24 | 780285 |
| 1732318200 | 257.73 | 3.95 | 1.56 | 254.49 | 258.04 | 254.49 | 1123119 |
| 1732231800 | 253.78 | 4 | 1.60 | 251.19 | 254.64 | 250.4 | 661125 |
| 1732145400 | 249.78 | 1.28 | 0.52 | 248.7 | 249.81 | 247.07 | 638529 |
| 1732059000 | 248.5 | 1.17 | 0.47 | 245.21 | 248.6496 | 244.8 | 817822 |
| 1731972600 | 247.33 | 1.02 | 0.41 | 246.85 | 248.4399 | 246.24 | 756874 |
| 1731713400 | 246.31 | -2.82 | -1.13 | 248.93 | 248.99 | 245.765 | 803665 |
| 1731627000 | 249.13 | -2.87 | -1.14 | 252.72 | 253.1 | 248.6673 | 1351099 |
| 1731540600 | 252 | -1.2 | -0.47 | 254.24 | 255.4099 | 251.765 | 1274970 |
| 1731454200 | 253.2 | -3.05 | -1.19 | 254.87 | 256.1699 | 252.31 | 800411 |
| 1731367800 | 256.25 | 3.11 | 1.23 | 255.56 | 257.26 | 255.25 | 803940 |
| 1731108600 | 253.14 | 1.9 | 0.76 | 251.64 | 253.5699 | 251.03 | 1022157 |
| 1731022200 | 251.24 | 0.48 | 0.19 | 251.62 | 252.78 | 250.56 | 769949 |
| 1730935800 | 250.76 | 9.92 | 4.12 | 249.78 | 251 | 247.05 | 878586 |
| 1730849400 | 240.84 | 3.97 | 1.68 | 236.42 | 240.84 | 236.42 | 424759 |
| 1730763000 | 236.87 | 0.63 | 0.27 | 236.01 | 238.7599 | 235.75 | 461490 |
| 1730500200 | 236.24 | 0.6 | 0.25 | 237.15 | 238.34 | 235.74 | 446276 |
| 1730413800 | 235.64 | -3.42 | -1.43 | 238.6 | 239.2699 | 235.55 | 512360 |
| 1730327400 | 239.06 | 0.09 | 0.04 | 238.43 | 241.62 | 238.43 | 358749 |
| 1730241000 | 238.97 | -0.17 | -0.07 | 238 | 239.14 | 236.88 | 466275 |
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
