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 | 0.73 | 0.315293914396 | 231.53 | 235.77 | 228.05 | 4236747 | 233.22170322 | SP |
| 4 | 1.07 | 0.462822786453 | 231.19 | 237.94 | 222.16 | 4040753 | 231.24900865 | SP |
| 12 | 24.18 | 11.6205305652 | 208.08 | 237.94 | 202.98 | 3955567 | 225.39018377 | SP |
| 26 | 15.85 | 7.3240608105 | 216.41 | 238.14 | 190.745 | 4656522 | 221.20083576 | SP |
| 52 | 48.11 | 26.1254412164 | 184.15 | 238.14 | 181.32 | 5531604 | 208.76849755 | SP |
| 156 | 63.8 | 37.8724919862 | 168.46 | 238.14 | 112.97 | 7373380 | 164.46308336 | SP |
| 260 | 144.06 | 163.333333333 | 88.2 | 238.14 | 68.1 | 8624053 | 139.65751061 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 234.76 | 1.17 | 0.50 | 234.65 | 235.49 | 233.76 | 2976931 |
| 1732577400 | 233.59 | -0.01 | -0.00 | 235.36 | 235.77 | 232.53 | 5331505 |
| 1732318200 | 233.6 | 0.12 | 0.05 | 233.06 | 234.1399 | 232.22 | 3362164 |
| 1732231800 | 233.48 | 2.35 | 1.02 | 233.37 | 234.57 | 229.8003 | 5142034 |
| 1732145400 | 231.13 | -0.2 | -0.09 | 231.53 | 231.61 | 228.05 | 4371101 |
| 1732059000 | 231.33 | 1.88 | 0.82 | 228.01 | 231.52 | 228.01 | 3317484 |
| 1731972600 | 229.45 | 0.74 | 0.32 | 228.71 | 230.42 | 227.72 | 2868900 |
| 1731713400 | 228.71 | -5.82 | -2.48 | 231.63 | 231.93 | 227.95 | 5390336 |
| 1731627000 | 234.53 | -0.8 | -0.34 | 235.71 | 236.12 | 234.15 | 3243283 |
| 1731540600 | 235.33 | -0.82 | -0.35 | 235.65 | 237.07 | 234.6 | 2961452 |
| 1731454200 | 236.15 | 0.3 | 0.13 | 235.69 | 236.45 | 234.29 | 3629701 |
| 1731367800 | 235.85 | -1.31 | -0.55 | 237.13 | 237.28 | 234.44 | 3529159 |
| 1731108600 | 237.16 | -0.26 | -0.11 | 237.12 | 237.94 | 236.3 | 3291694 |
| 1731022200 | 237.42 | 4.07 | 1.74 | 234.97 | 237.69 | 234.86 | 4772430 |
| 1730935800 | 233.35 | 6.46 | 2.85 | 231.27 | 233.78 | 230.58 | 4862637 |
| 1730849400 | 226.89 | 3.15 | 1.41 | 224.43 | 227.07 | 224.43 | 3324760 |
| 1730763000 | 223.74 | -0.17 | -0.08 | 224.12 | 225.3499 | 222.79 | 2904777 |
| 1730500200 | 223.91 | 1.67 | 0.75 | 222.48 | 225.58 | 222.18 | 5782143 |
| 1730413800 | 222.24 | -7.37 | -3.21 | 227.09 | 227.09 | 222.16 | 6019513 |
| 1730327400 | 229.61 | -3.71 | -1.59 | 231.19 | 231.81 | 229.46 | 3733055 |
| 1730241000 | 233.32 | 3.1 | 1.35 | 230.66 | 233.99 | 229.8 | 3406696 |
| 1730154600 | 230.22 | -0.07 | -0.03 | 231.94 | 231.94 | 230.17 | 2703328 |
| 1729895400 | 230.29 | 1.19 | 0.52 | 230.4 | 232.875 | 229.96 | 3917178 |
| 1729809000 | 229.1 | 0.67 | 0.29 | 229.36 | 229.6672 | 227.74 | 1925893 |
| 1729722600 | 228.43 | -3.32 | -1.43 | 230.89 | 231.24 | 226.4817 | 2851741 |
| 1729636200 | 231.75 | -0.24 | -0.10 | 230.76 | 232.54 | 230.1 | 2833401 |
| 1729549800 | 231.99 | 1.08 | 0.47 | 230.19 | 232.02 | 229.77 | 2842444 |
| 1729290600 | 230.91 | 0.82 | 0.36 | 231.29 | 231.76 | 230.42 | 2177667 |
| 1729204200 | 230.09 | 0.7 | 0.31 | 232.59 | 232.72 | 230.09 | 2865311 |
| 1729117800 | 229.39 | 0.71 | 0.31 | 229.4 | 229.74 | 226.9238 | 2879051 |
| 1729031400 | 228.68 | -5.14 | -2.20 | 234 | 234.565 | 227.83 | 6445211 |
| 1728945000 | 233.82 | 3.01 | 1.30 | 232.28 | 234.3 | 232.171 | 4197264 |
| 1728685800 | 230.81 | 0.4 | 0.17 | 229.86 | 231.33 | 229.52 | 4340003 |
| 1728599400 | 230.41 | -0.06 | -0.03 | 228.93 | 231.005 | 228.29 | 2756726 |
| 1728513000 | 230.47 | 2.55 | 1.12 | 228.1 | 230.79 | 227.39 | 3710514 |
| 1728426600 | 227.92 | 4.18 | 1.87 | 225.35 | 228.3 | 224.835 | 3659466 |
| 1728340200 | 223.74 | -1.55 | -0.69 | 224.28 | 225.77 | 223.18 | 2084132 |
| 1728081000 | 225.29 | 2.48 | 1.11 | 225.69 | 225.85 | 222.92 | 2430975 |
| 1727994600 | 222.81 | 0.92 | 0.41 | 221.24 | 224.44 | 221.21 | 2844638 |
| 1727908200 | 221.89 | 1.63 | 0.74 | 220.31 | 222.895 | 219.06 | 2181238 |
| 1727821800 | 220.26 | -5.5 | -2.44 | 225.09 | 225.22 | 218.95 | 5500131 |
| 1727735400 | 225.76 | 0.66 | 0.29 | 224.12 | 225.9 | 223 | 2601263 |
| 1727476200 | 225.1 | -2.12 | -0.93 | 227.54 | 227.61 | 224.26 | 2875186 |
| 1727389800 | 227.22 | 2.97 | 1.32 | 228.63 | 228.8788 | 224.83 | 4438276 |
| 1727303400 | 224.25 | 0.64 | 0.29 | 223.17 | 225.23 | 223.07 | 2876395 |
| 1727217000 | 223.61 | 1.52 | 0.68 | 223.02 | 224.06 | 220.62 | 3332671 |
| 1727130600 | 222.09 | -0.44 | -0.20 | 222.33 | 222.62 | 221.41 | 3744702 |
| 1726871400 | 222.53 | -1.09 | -0.49 | 222.74 | 223.53 | 220.54 | 6717819 |
| 1726785000 | 223.62 | 6.45 | 2.97 | 223.27 | 225.005 | 222.05 | 6681038 |
| 1726698600 | 217.17 | -2 | -0.91 | 219.72 | 221.26 | 216.96 | 6216242 |
| 1726612200 | 219.17 | -0.43 | -0.20 | 221.8 | 222.14 | 218.06 | 3421792 |
| 1726525800 | 219.6 | -0.84 | -0.38 | 218.85 | 220.3 | 217.57 | 3355463 |
| 1726266600 | 220.44 | 1.1 | 0.50 | 219.61 | 220.99 | 218.72 | 3826523 |
| 1726180200 | 219.34 | 1.8 | 0.83 | 217.38 | 220.27 | 215.85 | 5172821 |
| 1726093800 | 217.54 | 7.18 | 3.41 | 211.08 | 217.87 | 207.74 | 6161066 |
| 1726007400 | 210.36 | 3.1 | 1.50 | 208.69 | 210.81 | 206.7 | 4973417 |
| 1725921000 | 207.26 | 3.34 | 1.64 | 206.45 | 207.49 | 204.54 | 5319014 |
| 1725661800 | 203.92 | -5.43 | -2.59 | 209.18 | 209.68 | 202.98 | 6034045 |
| 1725575400 | 209.35 | -0.32 | -0.15 | 208.16 | 211.95 | 207.97 | 4286365 |
| 1725489000 | 209.67 | -0.54 | -0.26 | 208.08 | 212.06 | 207.42 | 5931833 |
| 1725402600 | 210.21 | -10.12 | -4.59 | 218 | 218.16 | 209.01 | 7194716 |
| 1725057000 | 220.33 | 2.89 | 1.33 | 219.81 | 221.18 | 217.44 | 5023729 |
| 1724970600 | 217.44 | -1.98 | -0.90 | 219.48 | 222.57 | 216.88 | 6576313 |
| 1724884200 | 219.42 | -3.07 | -1.38 | 222.2 | 222.63 | 217.58 | 4400261 |
| 1724797800 | 222.49 | 1.34 | 0.61 | 219.78 | 222.96 | 218.7 | 3610829 |
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
