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 | -0.63 | -0.225741722803 | 279.08 | 280.41 | 277.4117 | 183500 | 278.93132645 | SP |
| 4 | 9.34 | 3.47069971387 | 269.11 | 280.79 | 268.76 | 201696 | 276.96833178 | SP |
| 12 | 15.76 | 5.99946705242 | 262.69 | 280.79 | 259.3264 | 215863 | 269.46667146 | SP |
| 26 | 29.61 | 11.8992123453 | 248.84 | 280.79 | 233.4 | 216845 | 260.05096237 | SP |
| 52 | 61.08 | 28.0995537563 | 217.37 | 280.79 | 214.24 | 231797 | 244.62014355 | SP |
| 156 | 63.51 | 29.547780776 | 214.94 | 280.79 | 159.02 | 324561 | 201.37402359 | SP |
| 260 | 131.44 | 89.4088837494 | 147.01 | 280.79 | 100.5 | 331157 | 184.14168872 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 278.45 | -1.24 | -0.44 | 278.57 | 278.94 | 277.88 | 243218 |
| 1734391800 | 279.69 | 1.15 | 0.41 | 279.31 | 280.18 | 279.08 | 203603 |
| 1734132600 | 278.54 | 0.01 | 0.00 | 279.36 | 279.75 | 277.8301 | 148188 |
| 1734046200 | 278.52999 | -1.53 | -0.55 | 279.63 | 279.77 | 278.5 | 203889 |
| 1733959800 | 280.06 | 2.33 | 0.84 | 279.04 | 280.41 | 279.04 | 180262 |
| 1733873400 | 277.73 | -0.96 | -0.34 | 279.08 | 279.13 | 277.4117 | 181557 |
| 1733787000 | 278.69 | -1.96 | -0.70 | 280.41 | 280.41 | 278.42 | 287431 |
| 1733527800 | 280.64999 | 0.95 | 0.34 | 280.1 | 280.79 | 279.98 | 194558 |
| 1733441400 | 279.7 | -0.46 | -0.16 | 280.26 | 280.51049 | 279.52 | 207457 |
| 1733355000 | 280.16 | 2.01 | 0.72 | 279.19 | 280.1763 | 278.95999 | 202776 |
| 1733268600 | 278.14999 | 0.12 | 0.04 | 277.95 | 278.22 | 277.43 | 196198 |
| 1733182200 | 278.02999 | 0.69 | 0.25 | 277.58999 | 278.2486 | 277.47 | 204225 |
| 1732917840 | 277.33999 | 1.73 | 0.63 | 276.19 | 277.76 | 275.9506 | 104896 |
| 1732750200 | 275.61 | -1.04 | -0.38 | 276.42 | 276.5624 | 275.08 | 149930 |
| 1732663800 | 276.64999 | 1.48 | 0.54 | 275.56 | 276.88 | 275.47 | 249343 |
| 1732577400 | 275.17 | 0.9 | 0.33 | 276 | 276.73 | 274.13 | 211502 |
| 1732318200 | 274.27 | 0.94 | 0.34 | 273.27 | 274.5187 | 273.27 | 154853 |
| 1732231800 | 273.33 | 1.6 | 0.59 | 273.08999 | 273.92 | 270.51 | 204512 |
| 1732145400 | 271.73 | 0.07 | 0.03 | 271.87 | 271.89999 | 269.245 | 220170 |
| 1732059000 | 271.66 | 0.99 | 0.37 | 269.11 | 272 | 268.76 | 326867 |
| 1731972600 | 270.67 | 1.22 | 0.45 | 269.64 | 271.17 | 269.26 | 207259 |
| 1731713400 | 269.45 | -3.46 | -1.27 | 271.27 | 271.34949 | 268.63 | 223249 |
| 1731627000 | 272.91 | -1.85 | -0.67 | 274.95 | 275.01 | 272.7095 | 255322 |
| 1731540600 | 274.76 | 0.09 | 0.03 | 274.89999 | 275.735 | 274.07 | 214997 |
| 1731454200 | 274.67 | -0.82 | -0.30 | 275.47 | 275.709 | 273.6001 | 162443 |
| 1731367800 | 275.49 | 0.49 | 0.18 | 275.82 | 276.02 | 274.68 | 166221 |
| 1731108600 | 275 | 1.13 | 0.41 | 274.02999 | 275.64999 | 274.02999 | 175085 |
| 1731022200 | 273.87 | 2.24 | 0.82 | 272.69 | 274.3 | 272.6601 | 215113 |
| 1730935800 | 271.63 | 6.68 | 2.52 | 270.48 | 272.02 | 269 | 231343 |
| 1730849400 | 264.95 | 3.31 | 1.27 | 262.13 | 264.95 | 262.13 | 135221 |
| 1730763000 | 261.64 | -0.66 | -0.25 | 262.27999 | 262.814 | 260.875 | 734131 |
| 1730500200 | 262.3 | 1.21 | 0.46 | 262.6 | 264.37 | 262.2 | 154523 |
| 1730413800 | 261.08999 | -5.18 | -1.95 | 264.51 | 264.51 | 261.08999 | 194646 |
| 1730327400 | 266.27 | -0.79 | -0.30 | 266.83999 | 267.87 | 266 | 168149 |
| 1730241000 | 267.06 | 0.47 | 0.18 | 266.14999 | 267.64 | 265.66 | 824242 |
| 1730154600 | 266.58999 | 0.78 | 0.29 | 267.33 | 267.42 | 266.58 | 137862 |
| 1729895400 | 265.81 | -0.19 | -0.07 | 267.11 | 268.295 | 265.49 | 151252 |
| 1729809000 | 266 | 0.8 | 0.30 | 266.29 | 266.29 | 264.8052 | 803532 |
| 1729722600 | 265.2 | -2.67 | -1.00 | 267.02 | 267.045 | 263.74 | 179584 |
| 1729636200 | 267.87 | -0.07 | -0.03 | 266.73 | 268.32 | 266.5 | 149355 |
| 1729549800 | 267.94 | -0.39 | -0.15 | 268 | 268.5 | 266.6219 | 158427 |
| 1729290600 | 268.33 | 1.04 | 0.39 | 268.26 | 268.77 | 267.54 | 171832 |
| 1729204200 | 267.29 | -0.1 | -0.04 | 268.88 | 268.88 | 267.29 | 201817 |
| 1729117800 | 267.39 | 1.3 | 0.49 | 266.29 | 267.55 | 265.82 | 140865 |
| 1729031400 | 266.08999 | -2.23 | -0.83 | 268.22 | 268.48 | 265.669 | 203952 |
| 1728945000 | 268.32 | 2.32 | 0.87 | 266.89 | 268.6299 | 266.7516 | 136525 |
| 1728685800 | 266 | 1.49 | 0.56 | 264.38 | 266.42 | 264.35 | 114900 |
| 1728599400 | 264.51 | -0.23 | -0.09 | 264.1 | 265.105 | 263.83999 | 129949 |
| 1728513000 | 264.74 | 1.64 | 0.62 | 263.1 | 265.08999 | 262.705 | 143445 |
| 1728426600 | 263.1 | 2.83 | 1.09 | 261.54 | 263.23 | 261.325 | 258534 |
| 1728340200 | 260.27 | -2.74 | -1.04 | 262.14 | 262.378 | 259.97 | 180306 |
| 1728081000 | 263.01 | 2.69 | 1.03 | 262.52 | 263.08 | 260.74 | 138748 |
| 1727994600 | 260.32 | -0.66 | -0.25 | 260.25 | 261.37 | 259.455 | 262110 |
| 1727908200 | 260.98 | 0.03 | 0.01 | 260.39 | 261.33 | 259.32639 | 161313 |
| 1727821800 | 260.95 | -2.34 | -0.89 | 262.99 | 262.99 | 259.67 | 254454 |
| 1727735400 | 263.29 | 1.18 | 0.45 | 261.69 | 263.39999 | 260.67 | 204834 |
| 1727476200 | 262.11 | -1.29 | -0.49 | 263.1 | 263.27 | 261.70999 | 128296 |
| 1727389800 | 263.39999 | 1.14 | 0.43 | 264.18 | 264.18 | 262.3 | 115609 |
| 1727303400 | 262.26 | -0.72 | -0.27 | 262.76 | 263.16 | 261.825 | 140387 |
| 1727217000 | 262.98 | 0.76 | 0.29 | 262.69 | 262.98 | 261.26 | 173867 |
| 1727130600 | 262.22 | 0.8 | 0.31 | 261.95999 | 262.4079 | 261.5 | 126765 |
| 1726871400 | 261.42 | -0.63 | -0.24 | 261.51 | 262.01 | 260.12 | 202873 |
| 1726785000 | 262.05 | 4.49 | 1.74 | 261.86 | 262.85 | 260.6701 | 158930 |
| 1726698600 | 257.56 | -0.79 | -0.31 | 258.66 | 260.86 | 257.355 | 206975 |
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
