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 | -7.985 | -2.87804790139 | 277.445 | 277.76 | 263.71 | 632955 | 269.35367957 | SP |
| 4 | -10.53 | -3.76084860174 | 279.99 | 285.6 | 263.71 | 591339 | 278.56167042 | SP |
| 12 | 6.06 | 2.3006833713 | 263.4 | 285.6 | 260.51 | 581733 | 271.82922213 | SP |
| 26 | 25.18 | 10.3078434583 | 244.28 | 285.6 | 235.64 | 547540 | 260.42628602 | SP |
| 52 | 37.33 | 16.0815060526 | 232.13 | 285.6 | 224.86 | 578518 | 249.12189981 | SP |
| 156 | 26.04 | 10.6975597732 | 243.42 | 285.6 | 182.88 | 702447 | 224.70082416 | SP |
| 260 | 91.18 | 51.1442674445 | 178.28 | 285.6 | 110.05 | 745686 | 209.83935542 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 267.92 | 4.21 | 1.60 | 262.874 | 269.44889 | 262.82 | 1036208 |
| 1734651000 | 263.70999 | -0.58 | -0.22 | 266.17 | 267.83 | 263.70999 | 932365 |
| 1734564600 | 264.29 | -9.25 | -3.38 | 273.75 | 273.96499 | 264.26 | 706250 |
| 1734478200 | 273.54 | -2.28 | -0.83 | 274.85 | 275.2271 | 273.21499 | 575049 |
| 1734391800 | 275.82 | -0.6 | -0.22 | 276.70999 | 277.6 | 275.68 | 483324 |
| 1734132600 | 276.42 | -1.09 | -0.39 | 277.445 | 277.76 | 275.85 | 467786 |
| 1734046200 | 277.51 | -1.15 | -0.41 | 278.6 | 279.01 | 277.4301 | 559185 |
| 1733959800 | 278.66 | 0.99 | 0.36 | 279.27 | 279.47 | 278.23 | 414555 |
| 1733873400 | 277.67 | -2.77 | -0.99 | 279.20569 | 279.6481 | 277.37 | 518779 |
| 1733787000 | 280.44 | -3 | -1.06 | 284.14999 | 284.14999 | 280.36 | 586801 |
| 1733527800 | 283.44 | 0.47 | 0.17 | 284.37 | 284.83 | 283.1417 | 383629 |
| 1733441400 | 282.97 | -1.38 | -0.49 | 284.58 | 284.92989 | 282.865 | 426665 |
| 1733355000 | 284.35 | 1.26 | 0.45 | 283.95 | 284.35 | 282.95 | 1181451 |
| 1733268600 | 283.08999 | -0.5 | -0.18 | 283.8371 | 283.8371 | 282.61 | 552742 |
| 1733182200 | 283.58999 | -1.04 | -0.37 | 285.02999 | 285.02999 | 283.0233 | 524789 |
| 1732917840 | 284.63 | 0.72 | 0.25 | 284.77 | 285.3796 | 284.52999 | 225101 |
| 1732750200 | 283.91 | -0.12 | -0.04 | 284.7 | 285.6 | 283.42 | 447262 |
| 1732663800 | 284.02999 | 0.07 | 0.02 | 283.56 | 284.33 | 282.8906 | 444834 |
| 1732577400 | 283.95999 | 2.12 | 0.75 | 284.08999 | 285.33929 | 283.36 | 570068 |
| 1732318200 | 281.83999 | 2.56 | 0.92 | 279.99 | 282.13 | 279.99 | 1234808 |
| 1732231800 | 279.27999 | 3.77 | 1.37 | 277.25 | 279.87 | 275.93 | 663743 |
| 1732145400 | 275.51 | 0.91 | 0.33 | 275.1 | 275.77999 | 273.105 | 1170105 |
| 1732059000 | 274.6 | 0.86 | 0.31 | 271.95999 | 274.8428 | 271.48 | 894017 |
| 1731972600 | 273.74 | 1.42 | 0.52 | 272.72 | 274.42 | 272.125 | 604664 |
| 1731713400 | 272.32 | -1.64 | -0.60 | 273.36 | 274.12 | 271.695 | 488181 |
| 1731627000 | 273.95999 | -2.58 | -0.93 | 276.725 | 276.7499 | 273.74 | 546241 |
| 1731540600 | 276.54 | -0.23 | -0.08 | 277.61 | 278.52999 | 276.19099 | 547141 |
| 1731454200 | 276.77 | -1.89 | -0.68 | 277.97 | 278.57 | 275.77 | 492496 |
| 1731367800 | 278.66 | 1.96 | 0.71 | 277.95 | 279.67 | 277.67 | 490806 |
| 1731108600 | 276.7 | 2.11 | 0.77 | 274.57 | 277.1 | 274.295 | 578727 |
| 1731022200 | 274.58999 | 0.89 | 0.33 | 274.16 | 275.26 | 273.58 | 730634 |
| 1730935800 | 273.7 | 7.01 | 2.63 | 272.995 | 273.91 | 270.61 | 805774 |
| 1730849400 | 266.69 | 4.11 | 1.57 | 263.02999 | 266.74 | 262.8 | 405799 |
| 1730763000 | 262.58 | -0.07 | -0.03 | 262.31 | 263.93 | 261.815 | 1297088 |
| 1730500200 | 262.64999 | -0.06 | -0.02 | 264.04 | 265.43 | 262.435 | 478909 |
| 1730413800 | 262.70999 | -3.12 | -1.17 | 264.99 | 265.57 | 262.7 | 1112106 |
| 1730327400 | 265.83 | -0.23 | -0.09 | 265.595 | 267.57 | 265.595 | 423512 |
| 1730241000 | 266.06 | -0.64 | -0.24 | 265.76 | 266.935 | 265.11 | 945652 |
| 1730154600 | 266.7 | 1.59 | 0.60 | 266.45999 | 267.43 | 266.45999 | 372337 |
| 1729895400 | 265.11 | -1.07 | -0.40 | 267.57 | 267.98 | 264.7939 | 585504 |
| 1729809000 | 266.18 | 0.23 | 0.09 | 266.81 | 267.32 | 265.45999 | 966745 |
| 1729722600 | 265.95 | -0.82 | -0.31 | 265.83999 | 267.044 | 264.39 | 762085 |
| 1729636200 | 266.77 | -1.65 | -0.61 | 266.89 | 267.17809 | 265.5851 | 389675 |
| 1729549800 | 268.42 | -1.9 | -0.70 | 270.02 | 270.39999 | 267.61 | 354077 |
| 1729290600 | 270.32 | 1.01 | 0.38 | 270.1 | 270.45999 | 268.69 | 309143 |
| 1729204200 | 269.31 | -0.43 | -0.16 | 270.58 | 270.79 | 269.08999 | 382526 |
| 1729117800 | 269.74 | 1.84 | 0.69 | 268.49 | 269.94 | 268.1501 | 402355 |
| 1729031400 | 267.89999 | -0.86 | -0.32 | 268.97 | 270.2 | 267.6143 | 473270 |
| 1728945000 | 268.76 | 2.11 | 0.79 | 267.04 | 268.98 | 266.3601 | 291047 |
| 1728685800 | 266.64999 | 3.11 | 1.18 | 263.93 | 266.83999 | 263.93 | 368755 |
| 1728599400 | 263.54 | -0.8 | -0.30 | 263.58 | 264.33999 | 262.95 | 605264 |
| 1728513000 | 264.33999 | 1.76 | 0.67 | 262.7 | 264.76 | 262.24 | 449619 |
| 1728426600 | 262.58 | 0.92 | 0.35 | 261.95 | 262.93 | 261.445 | 362838 |
| 1728340200 | 261.66 | -2.13 | -0.81 | 262.95999 | 262.95999 | 260.51 | 511803 |
| 1728081000 | 263.79 | 2.29 | 0.88 | 263.48 | 263.85 | 261.57 | 463355 |
| 1727994600 | 261.5 | -0.93 | -0.35 | 261.845 | 262.33999 | 260.64 | 380106 |
| 1727908200 | 262.43 | -0.01 | -0.00 | 261.3478 | 262.97 | 261.01 | 422881 |
| 1727821800 | 262.44 | -1.39 | -0.53 | 263.75 | 263.87 | 261.02749 | 546459 |
| 1727735400 | 263.83 | 0.69 | 0.26 | 262.86 | 263.92149 | 261.32 | 532194 |
| 1727476200 | 263.14 | 0.77 | 0.29 | 263.39999 | 264.44 | 262.79 | 479176 |
| 1727389800 | 262.37 | 0.47 | 0.18 | 262.64 | 263.0804 | 261.6852 | 398275 |
| 1727303400 | 261.89999 | -1.57 | -0.60 | 263.89999 | 263.9699 | 261.39999 | 443508 |
| 1727217000 | 263.47 | 0.45 | 0.17 | 263.69 | 263.76 | 262.70999 | 411662 |
| 1727130600 | 263.02 | 1.39 | 0.53 | 262.33999 | 263.08 | 261.83 | 684930 |
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
