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 | 1.57 | 0.565012415878 | 277.87 | 281.4 | 274.12 | 101 | 278.85033113 | DR |
| 4 | -9.11 | -3.15716513602 | 288.55 | 290.87 | 274.12 | 33 | 280.29918605 | DR |
| 12 | 41.23 | 17.3082574199 | 238.21 | 296.94 | 238.21 | 97 | 272.67025825 | DR |
| 26 | 69.44 | 33.0666666667 | 210 | 296.94 | 210 | 138 | 255.36526062 | DR |
| 52 | 99.3 | 55.1237926058 | 180.14 | 296.94 | 180.14 | 101 | 245.2072251 | DR |
| 156 | 57.3 | 25.7945439813 | 222.14 | 296.94 | 180.14 | 177 | 243.65128481 | DR |
| 260 | 58.63 | 26.5522394819 | 220.81 | 296.94 | 172.85 | 390 | 229.68988809 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727904600 | 279.44 | 0 | 0.00 | 279.44 | 279.44 | 279.44 | 0 |
| 1727818200 | 279.44 | -1.4 | -0.50 | 280.83999 | 281.39999 | 277.48 | 266 |
| 1727731800 | 280.83999 | 6.72 | 2.45 | 280.83999 | 280.83999 | 280.83999 | 2 |
| 1727472540 | 274.12 | 0 | 0.00 | 274.12 | 274.12 | 274.12 | 0 |
| 1727386140 | 274.12 | -3.75 | -1.35 | 277.87 | 277.87 | 274.12 | 34 |
| 1727299800 | 277.87 | 0 | 0.00 | 277.87 | 277.87 | 277.87 | 0 |
| 1727213400 | 277.87 | 1.79 | 0.65 | 277.87 | 277.87 | 277.87 | 22 |
| 1727127000 | 276.08 | 0 | 0.00 | 276.08 | 276.08 | 276.08 | 0 |
| 1726867800 | 276.08 | 0 | 0.00 | 276.08 | 276.08 | 276.08 | 0 |
| 1726781400 | 276.08 | -5.79 | -2.05 | 276.92 | 276.92 | 276.08 | 25 |
| 1726695000 | 281.87 | -7.84 | -2.71 | 281.88 | 281.88 | 281.87 | 4 |
| 1726608600 | 289.70999 | 0 | 0.00 | 289.70999 | 289.70999 | 289.70999 | 0 |
| 1726522200 | 289.70999 | 1.16 | 0.40 | 289.70999 | 289.70999 | 289.70999 | 2 |
| 1726263000 | 288.55 | -0.29 | -0.10 | 286.95 | 288.55 | 286.94 | 27 |
| 1726176540 | 288.83999 | -2.02 | -0.69 | 288.83999 | 288.83999 | 288.83999 | 21 |
| 1726090140 | 290.86 | -0.01 | -0.00 | 290.86 | 290.86 | 290.86 | 1 |
| 1726003740 | 290.87 | 4.84 | 1.69 | 290.87 | 290.87 | 290.87 | 2 |
| 1725917400 | 286.02999 | 0 | 0.00 | 286.02999 | 286.02999 | 286.02999 | 0 |
| 1725658200 | 286.02999 | 0 | 0.00 | 286.02999 | 286.02999 | 286.02999 | 2 |
| 1725571800 | 286.02999 | -0.86 | -0.30 | 288.55 | 288.55 | 286.02999 | 22 |
| 1725485400 | 286.89 | 3.53 | 1.25 | 286.04 | 287.87 | 286.04 | 48 |
| 1725399000 | 283.36 | 12.76 | 4.72 | 282.32 | 283.36 | 282.32 | 689 |
| 1725312540 | 270.6 | 0 | 0.00 | 270.6 | 270.6 | 270.6 | 0 |
| 1725053340 | 270.6 | 0 | 0.00 | 270.6 | 270.6 | 270.6 | 0 |
| 1724966940 | 270.6 | 0 | 0.00 | 270.6 | 270.6 | 270.6 | 0 |
| 1724880540 | 270.6 | 0 | 0.00 | 270.6 | 270.6 | 270.6 | 0 |
| 1724794140 | 270.6 | 5.14 | 1.94 | 270.27 | 270.6 | 270.27 | 4 |
| 1724707800 | 265.45999 | 0 | 0.00 | 265.45999 | 265.45999 | 265.45999 | 0 |
| 1724448600 | 265.45999 | 0 | 0.00 | 265.45999 | 265.45999 | 265.45999 | 0 |
| 1724362200 | 265.45999 | 0 | 0.00 | 265.45999 | 265.45999 | 265.45999 | 0 |
| 1724275800 | 265.45999 | 0 | 0.00 | 265.45999 | 265.45999 | 265.45999 | 0 |
| 1724189400 | 265.45999 | 0 | 0.00 | 265.45999 | 265.45999 | 265.45999 | 0 |
| 1724103000 | 265.45999 | 0 | 0.00 | 265.45999 | 265.45999 | 265.45999 | 0 |
| 1723843800 | 265.45999 | -1.3 | -0.49 | 263.64 | 265.45999 | 263.64 | 13 |
| 1723757400 | 266.76 | 0 | 0.00 | 266.76 | 266.76 | 266.76 | 0 |
| 1723671000 | 266.76 | 0.45 | 0.17 | 266.76 | 267.02999 | 266.76 | 25 |
| 1723584600 | 266.31 | 0 | 0.00 | 266.31 | 266.31 | 266.31 | 0 |
| 1723498200 | 266.31 | -12.01 | -4.32 | 267 | 267 | 266.31 | 188 |
| 1723239000 | 278.32 | 0 | 0.00 | 278.32 | 278.32 | 278.32 | 0 |
| 1723152600 | 278.32 | 0 | 0.00 | 278.32 | 278.32 | 278.32 | 0 |
| 1723066200 | 278.32 | 0.59 | 0.21 | 278.32 | 278.32 | 278.32 | 1 |
| 1722979740 | 277.73 | -4.73 | -1.67 | 280.26 | 280.26 | 277.73 | 32 |
| 1722893400 | 282.45999 | -6.38 | -2.21 | 290.29 | 290.29 | 282.45999 | 74 |
| 1722634200 | 288.83999 | 1 | 0.35 | 296.94 | 296.94 | 286.3 | 44 |
| 1722547800 | 287.83999 | 13.52 | 4.93 | 279.72 | 288.95 | 279.44 | 161 |
| 1722461400 | 274.32 | 0 | 0.00 | 274.32 | 274.32 | 274.32 | 0 |
| 1722375000 | 274.32 | 0 | 0.00 | 274.32 | 274.32 | 274.32 | 0 |
| 1722288600 | 274.32 | 1.26 | 0.46 | 274.32 | 274.32 | 274.32 | 1 |
| 1722029400 | 273.06 | 3.06 | 1.13 | 271.62 | 273.06 | 271.62 | 48 |
| 1721943000 | 270 | 0.64 | 0.24 | 270.81 | 272.16 | 270 | 291 |
| 1721856600 | 269.36 | 6.76 | 2.57 | 265.98 | 270.39999 | 265.45999 | 512 |
| 1721770140 | 262.6 | 0.78 | 0.30 | 258.95999 | 262.6 | 258.95999 | 595 |
| 1721683800 | 261.82 | 2.86 | 1.10 | 261.33 | 261.82 | 261.33 | 138 |
| 1721424600 | 258.95999 | 6.29 | 2.49 | 258.99 | 258.99 | 258.95999 | 22 |
| 1721338200 | 252.67 | 0 | 0.00 | 252.67 | 252.67 | 252.67 | 0 |
| 1721251800 | 252.67 | 3.67 | 1.47 | 252.67 | 252.67 | 252.67 | 100 |
| 1721165340 | 249 | 2.01 | 0.81 | 249.75 | 250.75 | 248.25 | 11 |
| 1721079000 | 246.99 | -2.26 | -0.91 | 248.25 | 248.25 | 246.99 | 9 |
| 1720819800 | 249.25 | 1.57 | 0.63 | 249.25 | 249.25 | 249.25 | 19 |
| 1720733400 | 247.68 | 9.34 | 3.92 | 238.21 | 247.68 | 238.21 | 30 |
| 1720647000 | 238.34 | 0.26 | 0.11 | 233 | 238.34 | 233 | 365 |
| 1720560540 | 238.08 | -1.39 | -0.58 | 237.84 | 239.47 | 236.85 | 2204 |
| 1720474200 | 239.47 | -0.53 | -0.22 | 252 | 252 | 239.47 | 40 |
| 1720215000 | 240 | 0.16 | 0.07 | 241.68 | 241.68 | 240 | 118 |
| 1720128540 | 239.84 | -6.41 | -2.60 | 242.11 | 242.11 | 228 | 271 |
| 1720042200 | 246.25 | -4 | -1.60 | 245 | 247.39 | 245 | 317 |
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
