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 | 4.45 | 1.76552271375 | 252.05 | 259.3 | 248.95 | 40 | 253.418125 | DE |
| 4 | -1.4 | -0.542846064366 | 257.9 | 265.7 | 248.2 | 100 | 255.68715278 | DE |
| 12 | -38.5 | -13.0508474576 | 295 | 308.15 | 244.55 | 142 | 264.69126973 | DE |
| 26 | -36.8 | -12.5468803273 | 293.3 | 337.65 | 244.55 | 123 | 278.77522516 | DE |
| 52 | -19.1 | -6.93033381713 | 275.6 | 337.65 | 244.55 | 115 | 277.24687183 | DE |
| 156 | 55.75 | 27.7708592777 | 200.75 | 337.65 | 191.64 | 106 | 248.90115909 | DE |
| 260 | 39.55 | 18.230006914 | 216.95 | 337.65 | 162.1 | 143 | 216.76856555 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736528100 | 256.5 | -0.75 | -0.29 | 259.3 | 259.3 | 255.9 | 12 |
| 1736441700 | 257.25 | 3.95 | 1.56 | 256.39999 | 257.25 | 256.39999 | 12 |
| 1736355300 | 253.3 | 4.35 | 1.75 | 254.6 | 255.7 | 253.3 | 110 |
| 1736268900 | 248.95 | -3.8 | -1.50 | 248.95 | 248.95 | 248.95 | 2 |
| 1736182500 | 252.75 | 0 | 0.00 | 252.75 | 252.75 | 252.75 | 0 |
| 1735923300 | 252.75 | -2.1 | -0.82 | 252.05 | 252.8 | 252 | 36 |
| 1735836900 | 254.85 | 3.45 | 1.37 | 254.85 | 254.85 | 254.85 | 6 |
| 1735577700 | 251.4 | -1.8 | -0.71 | 253.95 | 253.95 | 249.7 | 88 |
| 1735318500 | 253.2 | -1 | -0.39 | 253.2 | 253.2 | 253.2 | 8 |
| 1734972900 | 254.2 | -2.25 | -0.88 | 252.5 | 254.2 | 252.5 | 101 |
| 1734713700 | 256.45 | 7.35 | 2.95 | 251.65 | 265.7 | 251.65 | 738 |
| 1734627300 | 249.1 | -3.45 | -1.37 | 248.2 | 249.1 | 248.2 | 4 |
| 1734540900 | 252.55 | -4.5 | -1.75 | 252.85 | 252.85 | 252.55 | 2 |
| 1734454500 | 257.05 | -0.85 | -0.33 | 250.05 | 257.05 | 250.05 | 39 |
| 1734368100 | 257.89999 | -2.3 | -0.88 | 257.89999 | 257.89999 | 257.89999 | 150 |
| 1734108900 | 260.2 | 0 | 0.00 | 260.2 | 260.2 | 260.2 | 0 |
| 1734022500 | 260.2 | 1.6 | 0.62 | 260.89999 | 260.89999 | 260.2 | 7 |
| 1733936100 | 258.6 | -2.8 | -1.07 | 261.2 | 261.5 | 258.6 | 30 |
| 1733849700 | 261.39999 | 3.05 | 1.18 | 261.8 | 262.45 | 261.39999 | 124 |
| 1733763300 | 258.35 | -0.65 | -0.25 | 258.35 | 258.35 | 258.35 | 4 |
| 1733504100 | 259 | -2 | -0.77 | 259 | 259 | 259 | 13 |
| 1733417700 | 261 | -2.35 | -0.89 | 263.89999 | 263.89999 | 261 | 82 |
| 1733331300 | 263.35 | -2.8 | -1.05 | 265.35 | 265.35 | 263.35 | 27 |
| 1733244900 | 266.14999 | -2.4 | -0.89 | 265 | 266.14999 | 265 | 40 |
| 1733158500 | 268.55 | 0 | 0.00 | 268.55 | 268.55 | 268.55 | 10 |
| 1732899300 | 268.55 | 1.65 | 0.62 | 264.7 | 268.55 | 263.45 | 35 |
| 1732812900 | 266.89999 | 1.6 | 0.60 | 264.5 | 266.89999 | 264 | 437 |
| 1732726500 | 265.3 | 16.9 | 6.80 | 266 | 271.14999 | 256.1 | 459 |
| 1732640100 | 248.4 | -32.8 | -11.66 | 280.35 | 280.35 | 244.55 | 1899 |
| 1732553700 | 281.2 | 2.55 | 0.92 | 281.95 | 282.7 | 280 | 58 |
| 1732294500 | 278.64999 | 4 | 1.46 | 278.64999 | 278.64999 | 278.64999 | 10 |
| 1732208100 | 274.64999 | 8.5 | 3.19 | 274.64999 | 274.64999 | 274.64999 | 3 |
| 1732121700 | 266.14999 | 3.9 | 1.49 | 266.14999 | 266.14999 | 266.14999 | 39 |
| 1732035300 | 262.25 | -1.65 | -0.63 | 264.2 | 264.2 | 262.25 | 18 |
| 1731948900 | 263.89999 | -12.8 | -4.63 | 260 | 264.64999 | 252.7 | 860 |
| 1731689700 | 276.7 | -3.2 | -1.14 | 279.39999 | 279.39999 | 253 | 104 |
| 1731603300 | 279.89999 | -7.05 | -2.46 | 285.89999 | 285.95 | 279.89999 | 43 |
| 1731516900 | 286.95 | -17.8 | -5.84 | 279.2 | 291.2 | 279.2 | 557 |
| 1731430500 | 304.75 | 0 | 0.00 | 304.75 | 304.75 | 304.75 | 0 |
| 1731344100 | 304.75 | 6.65 | 2.23 | 308.05 | 308.14999 | 304.75 | 75 |
| 1731084900 | 298.1 | 1.6 | 0.54 | 298.1 | 298.1 | 298.1 | 2 |
| 1730998500 | 296.5 | -2.05 | -0.69 | 299.45 | 299.45 | 296.5 | 18 |
| 1730912100 | 298.55 | 10 | 3.47 | 298.1 | 304.55 | 298.1 | 48 |
| 1730825700 | 288.55 | -3.35 | -1.15 | 288.55 | 288.55 | 288.55 | 40 |
| 1730739300 | 291.89999 | -1.95 | -0.66 | 291.55 | 295 | 291.25 | 87 |
| 1730480100 | 293.85 | -1.2 | -0.41 | 293.85 | 293.85 | 293.85 | 2 |
| 1730393700 | 295.05 | 7.05 | 2.45 | 294.95 | 295.05 | 294.95 | 116 |
| 1730307300 | 288 | -7.75 | -2.62 | 290.25 | 290.25 | 288 | 162 |
| 1730220900 | 295.75 | 0 | 0.00 | 295.75 | 295.75 | 295.75 | 0 |
| 1730134500 | 295.75 | 3.75 | 1.28 | 294.25 | 295.75 | 294.25 | 114 |
| 1729871700 | 292 | 0 | 0.00 | 292 | 292 | 292 | 0 |
| 1729785300 | 292 | -4 | -1.35 | 292 | 292 | 292 | 5 |
| 1729698900 | 296 | 5 | 1.72 | 295.7 | 296 | 295.7 | 7 |
| 1729612500 | 291 | -3.05 | -1.04 | 291 | 291 | 291 | 64 |
| 1729526100 | 294.05 | -0.05 | -0.02 | 295.89999 | 296.5 | 294.05 | 156 |
| 1729266900 | 294.1 | -5.9 | -1.97 | 295 | 295 | 294 | 45 |
| 1729180500 | 300 | 2.6 | 0.87 | 298.85 | 300 | 298.85 | 3 |
| 1729094100 | 297.39999 | -1.75 | -0.58 | 298.25 | 298.25 | 296.85 | 53 |
| 1729007700 | 299.14999 | 2.55 | 0.86 | 299.14999 | 299.14999 | 299.14999 | 1 |
| 1728921300 | 296.6 | 3.3 | 1.13 | 297.2 | 297.2 | 296.6 | 98 |
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
