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 | -13.2 | -5.17647058824 | 255 | 258.6 | 235.6 | 1061 | 241.57963068 | DE |
| 4 | -38.4 | -13.704496788 | 280.2 | 282.3 | 235.6 | 1340 | 264.529039 | DE |
| 12 | 7.5 | 3.20102432778 | 234.3 | 288 | 226 | 800 | 263.23423185 | DE |
| 26 | 41.8 | 20.9 | 200 | 288 | 197.24 | 576 | 246.94524814 | DE |
| 52 | 66.02 | 37.5583115258 | 175.78 | 288 | 164.44 | 478 | 220.58261252 | DE |
| 156 | 141.8 | 141.8 | 100 | 288 | 79.88 | 463 | 152.85148946 | DE |
| 260 | 150.12 | 163.743455497 | 91.68 | 288 | 79.88 | 727 | 126.52449712 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741971300 | 241.9 | 5.65 | 2.39 | 238.2 | 241.9 | 237.1 | 336 |
| 1741884900 | 236.25 | -5.15 | -2.13 | 240.9 | 243.75 | 235.6 | 1442 |
| 1741798500 | 241.4 | 1.75 | 0.73 | 237.1 | 242.95 | 236.75 | 831 |
| 1741712100 | 239.65 | -2.3 | -0.95 | 241.75 | 242 | 239.15 | 873 |
| 1741625700 | 241.95 | -14.3 | -5.58 | 254.1 | 254.1 | 241.15 | 1593 |
| 1741366500 | 256.25 | -5.8 | -2.21 | 255 | 258.6 | 253.95 | 749 |
| 1741280100 | 262.05 | -3.15 | -1.19 | 264.3 | 264.3 | 257.55 | 662 |
| 1741193700 | 265.2 | 3.95 | 1.51 | 263.89999 | 266.45 | 263.7 | 874 |
| 1741107300 | 261.25 | -10.45 | -3.85 | 268.7 | 268.7 | 261.25 | 3800 |
| 1741020900 | 271.7 | 7.25 | 2.74 | 265 | 272.7 | 263.35 | 3260 |
| 1740761700 | 264.45 | -3.85 | -1.43 | 266.35 | 266.35 | 263 | 1470 |
| 1740675300 | 268.3 | -6.7 | -2.44 | 275 | 275 | 268.3 | 522 |
| 1740588900 | 275 | 2.45 | 0.90 | 274.3 | 275 | 273.35 | 144 |
| 1740502500 | 272.55 | -0.75 | -0.27 | 272.7 | 274.3 | 270.3 | 556 |
| 1740416100 | 273.3 | -0.4 | -0.15 | 273.14999 | 275.8 | 271.89999 | 5774 |
| 1740156900 | 273.7 | -1.9 | -0.69 | 274.89999 | 276.45 | 273.6 | 480 |
| 1740070500 | 275.6 | -1.05 | -0.38 | 277.6 | 277.95 | 274.39999 | 502 |
| 1739984100 | 276.64999 | -3.15 | -1.13 | 282.3 | 282.3 | 275.95 | 2242 |
| 1739897700 | 279.8 | -0.25 | -0.09 | 278.55 | 280.95 | 277.75 | 349 |
| 1739811300 | 280.05 | 3.85 | 1.39 | 277.39999 | 280.05 | 276.1 | 272 |
| 1739552100 | 276.2 | -4.7 | -1.67 | 280.2 | 280.2 | 276.2 | 581 |
| 1739465700 | 280.89999 | 2 | 0.72 | 279.14999 | 280.89999 | 276.7 | 788 |
| 1739379300 | 278.89999 | 0.7 | 0.25 | 279.39999 | 280.6 | 277.64999 | 820 |
| 1739292900 | 278.2 | 6.8 | 2.51 | 272.8 | 278.2 | 272.75 | 312 |
| 1739206500 | 271.39999 | 0.7 | 0.26 | 277.95 | 277.95 | 270 | 411 |
| 1738947300 | 270.7 | -2.1 | -0.77 | 274.89999 | 274.89999 | 270.7 | 686 |
| 1738860900 | 272.8 | 2.05 | 0.76 | 272.55 | 272.8 | 270.1 | 417 |
| 1738774500 | 270.75 | 5.15 | 1.94 | 267.5 | 270.75 | 265.89999 | 608 |
| 1738688100 | 265.6 | 2.6 | 0.99 | 264.6 | 266.64999 | 263.1 | 344 |
| 1738601700 | 263 | -5.6 | -2.08 | 266 | 266 | 262.14999 | 389 |
| 1738342500 | 268.6 | 0.7 | 0.26 | 268.25 | 269.55 | 267.95 | 320 |
| 1738256100 | 267.89999 | 0.95 | 0.36 | 267.7 | 267.89999 | 265.45 | 1028 |
| 1738169700 | 266.95 | 4.05 | 1.54 | 262.2 | 269 | 261.89999 | 1642 |
| 1738083300 | 262.89999 | 1.9 | 0.73 | 265 | 268.3 | 257.1 | 872 |
| 1737996900 | 261 | -2.75 | -1.04 | 268.05 | 268.05 | 256.85 | 1102 |
| 1737737700 | 263.75 | 1.6 | 0.61 | 288 | 288 | 262.5 | 591 |
| 1737651300 | 262.14999 | 0.2 | 0.08 | 262.5 | 262.5 | 260.6 | 645 |
| 1737564900 | 261.95 | 5.4 | 2.10 | 259.75 | 263.85 | 259.75 | 966 |
| 1737478500 | 256.55 | 0.45 | 0.18 | 256.14999 | 257.75 | 255.95 | 280 |
| 1737392100 | 256.1 | 0.5 | 0.20 | 258.85 | 258.85 | 255.45 | 275 |
| 1737132900 | 255.6 | 1.5 | 0.59 | 267.05 | 267.05 | 254 | 433 |
| 1737046500 | 254.1 | 0.25 | 0.10 | 254.8 | 255.65 | 253.6 | 650 |
| 1736960100 | 253.85 | 7.1 | 2.88 | 248.25 | 254 | 248.25 | 280 |
| 1736873700 | 246.75 | 2.95 | 1.21 | 244.6 | 248 | 244.6 | 201 |
| 1736787300 | 243.8 | -2.95 | -1.20 | 245 | 245 | 242.6 | 169 |
| 1736528100 | 246.75 | 2.05 | 0.84 | 247.05 | 247.05 | 244.7 | 85 |
| 1736441700 | 244.7 | 0.55 | 0.23 | 255 | 255 | 244.7 | 108 |
| 1736355300 | 244.15 | 1.15 | 0.47 | 246 | 247.5 | 243.85 | 483 |
| 1736268900 | 243 | 5.1 | 2.14 | 239.8 | 244 | 239.75 | 454 |
| 1736182500 | 237.9 | 2.65 | 1.13 | 234.7 | 237.9 | 234.65 | 262 |
| 1735923300 | 235.25 | -2.8 | -1.18 | 237.35 | 237.35 | 234.45 | 234 |
| 1735836900 | 238.05 | -11.95 | -4.78 | 235.85 | 242.85 | 235.55 | 211 |
| 1735577700 | 250 | 11.2 | 4.69 | 238 | 250 | 226 | 130 |
| 1735318500 | 238.8 | 2.05 | 0.87 | 259 | 259 | 237.85 | 630 |
| 1734972900 | 236.75 | -1.85 | -0.78 | 235.95 | 237.15 | 235.95 | 99 |
| 1734713700 | 238.6 | 0.7 | 0.29 | 234.3 | 238.6 | 232.4 | 447 |
| 1734627300 | 237.9 | -3.1 | -1.29 | 237.6 | 238.1 | 236.45 | 366 |
| 1734540900 | 241 | 2.2 | 0.92 | 239 | 241.05 | 239 | 99 |
| 1734454500 | 238.8 | -1.45 | -0.60 | 238.65 | 240.45 | 238.65 | 54 |
| 1734368100 | 240.25 | -1.2 | -0.50 | 238.4 | 241.1 | 238.4 | 214 |
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
