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 | -5 | -1.82588372772 | 273.84 | 276.55 | 258.93 | 6 | 268.094375 | DR |
| 4 | -15.05 | -5.30134911409 | 283.89 | 290.92 | 258.93 | 7 | 278.80016393 | DR |
| 12 | 46.64 | 20.9900990099 | 222.2 | 290.92 | 215.4 | 10 | 255.75566337 | DR |
| 26 | 70.27 | 35.3880243743 | 198.57 | 290.92 | 198.57 | 15 | 243.77998623 | DR |
| 52 | 104.2 | 63.2896015549 | 164.64 | 290.92 | 153.44 | 17 | 226.79926883 | DR |
| 156 | 3.74 | 1.41078838174 | 265.1 | 290.92 | 116 | 37 | 228.00006978 | DR |
| 260 | 127.92 | 90.7749077491 | 140.92 | 290.92 | 80.13 | 105 | 182.90958392 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 268.83999 | 5.46 | 2.07 | 268.83999 | 268.83999 | 268.83999 | 10 |
| 1734730200 | 263.38 | 4.45 | 1.72 | 263.38 | 263.38 | 263.38 | 5 |
| 1734643800 | 258.93 | -16.94 | -6.14 | 258.93 | 258.93 | 258.93 | 11 |
| 1734557400 | 275.87 | 3.43 | 1.26 | 275.87 | 275.87 | 275.87 | 10 |
| 1734470940 | 272.44 | -4.11 | -1.49 | 272.44 | 272.44 | 272.44 | 1 |
| 1734384540 | 276.55 | -0.2 | -0.07 | 273.83999 | 276.55 | 273.83999 | 5 |
| 1734125340 | 276.75 | 2.05 | 0.75 | 276.75 | 276.75 | 276.75 | 2 |
| 1734039000 | 274.7 | -13.14 | -4.57 | 274.7 | 274.7 | 274.7 | 4 |
| 1733952540 | 287.83999 | 2.94 | 1.03 | 287.83999 | 287.83999 | 287.83999 | 2 |
| 1733866140 | 284.89999 | 0.73 | 0.26 | 284.89999 | 284.89999 | 284.89999 | 1 |
| 1733779800 | 284.17 | 0 | 0.00 | 284.17 | 284.17 | 284.17 | 0 |
| 1733520600 | 284.17 | 1.96 | 0.69 | 284.17 | 284.17 | 284.17 | 6 |
| 1733434200 | 282.20999 | -1.99 | -0.70 | 283.64 | 283.64 | 282.20999 | 26 |
| 1733347740 | 284.2 | 0 | 0.00 | 284.2 | 284.2 | 284.2 | 0 |
| 1733261340 | 284.2 | -2.9 | -1.01 | 284.2 | 284.2 | 284.2 | 2 |
| 1733174940 | 287.1 | 0.58 | 0.20 | 287.1 | 287.1 | 287.1 | 7 |
| 1732915740 | 286.52 | 3.16 | 1.12 | 286.52 | 286.52 | 286.52 | 11 |
| 1732829400 | 283.36 | 0 | 0.00 | 283.36 | 283.36 | 283.36 | 0 |
| 1732743000 | 283.36 | 4.76 | 1.71 | 290.92 | 290.92 | 283.36 | 9 |
| 1732656600 | 278.6 | -4.53 | -1.60 | 288.12 | 288.12 | 278.6 | 14 |
| 1732570140 | 283.13 | 7.19 | 2.61 | 283.89 | 283.89 | 283.13 | 6 |
| 1732310940 | 275.94 | 1.54 | 0.56 | 275.94 | 275.94 | 275.94 | 9 |
| 1732224600 | 274.39999 | 9.53 | 3.60 | 274.39999 | 274.39999 | 274.39999 | 3 |
| 1732051800 | 264.87 | -3.35 | -1.25 | 264.87 | 264.87 | 264.87 | 9 |
| 1731965340 | 268.22 | -1.74 | -0.64 | 268.22 | 268.22 | 268.22 | 9 |
| 1731619800 | 269.95999 | 1.55 | 0.58 | 269.95999 | 269.95999 | 269.95999 | 3 |
| 1731533400 | 268.41 | -0.6 | -0.22 | 268.41 | 268.41 | 268.41 | 2 |
| 1731446940 | 269.01 | -1.92 | -0.71 | 269.01 | 269.01 | 269.01 | 1 |
| 1731360540 | 270.93 | 6.25 | 2.36 | 277.94 | 277.94 | 270.93 | 3 |
| 1731101400 | 264.68 | 2.28 | 0.87 | 268.32 | 268.32 | 264.68 | 6 |
| 1731014940 | 262.39999 | -10.48 | -3.84 | 264.39 | 264.39 | 262.39999 | 106 |
| 1730928600 | 272.88 | 31.92 | 13.25 | 270.05 | 272.88 | 270.05 | 8 |
| 1730842200 | 240.96 | -0.47 | -0.19 | 240.96 | 240.96 | 240.96 | 1 |
| 1730755800 | 241.43 | -7.93 | -3.18 | 241.43 | 241.43 | 241.43 | 7 |
| 1730496600 | 249.36 | 5.09 | 2.08 | 249.36 | 249.36 | 249.36 | 1 |
| 1730410200 | 244.27 | -1.97 | -0.80 | 244.27 | 244.27 | 244.27 | 7 |
| 1730323800 | 246.24 | 3.45 | 1.42 | 246.24 | 246.24 | 246.24 | 3 |
| 1730237340 | 242.79 | -1.49 | -0.61 | 242.79 | 242.79 | 242.79 | 3 |
| 1730151000 | 244.28 | 7.68 | 3.25 | 244.28 | 244.28 | 244.28 | 2 |
| 1729891800 | 236.6 | -1.41 | -0.59 | 236.6 | 236.6 | 236.6 | 1 |
| 1729805400 | 238.01 | 1.85 | 0.78 | 238.01 | 238.01 | 238.01 | 1 |
| 1729719000 | 236.16 | -1.66 | -0.70 | 237.82 | 237.82 | 236.16 | 104 |
| 1729632600 | 237.82 | 4.26 | 1.82 | 237.82 | 237.82 | 237.82 | 10 |
| 1729546140 | 233.56 | -7.16 | -2.97 | 233.56 | 233.56 | 233.56 | 1 |
| 1729287000 | 240.72 | 0.13 | 0.05 | 239.28 | 240.72 | 239.28 | 22 |
| 1729200540 | 240.59 | -6.37 | -2.58 | 240.59 | 240.59 | 240.59 | 15 |
| 1729114140 | 246.96 | 0 | 0.00 | 246.96 | 246.96 | 246.96 | 0 |
| 1729027740 | 246.96 | 5.22 | 2.16 | 246.96 | 246.96 | 246.96 | 7 |
| 1728941340 | 241.74 | 3.23 | 1.35 | 241.74 | 241.74 | 241.74 | 4 |
| 1728682200 | 238.51 | 7.86 | 3.41 | 238.51 | 238.51 | 238.51 | 3 |
| 1728595740 | 230.65 | -0.27 | -0.12 | 230.65 | 230.65 | 230.65 | 4 |
| 1728509400 | 230.92 | 2.73 | 1.20 | 230.92 | 230.92 | 230.92 | 5 |
| 1728422940 | 228.19 | 2.71 | 1.20 | 228.19 | 228.19 | 228.19 | 6 |
| 1728336600 | 225.48 | 8.12 | 3.74 | 225.48 | 225.48 | 225.48 | 5 |
| 1728077400 | 217.36 | 0 | 0.00 | 217.36 | 217.36 | 217.36 | 0 |
| 1727991000 | 217.36 | -0.66 | -0.30 | 215.4 | 217.36 | 215.4 | 3 |
| 1727904540 | 218.02 | -1.32 | -0.60 | 218.02 | 218.02 | 218.02 | 1 |
| 1727818200 | 219.34 | -2.86 | -1.29 | 219.34 | 219.34 | 219.34 | 2 |
| 1727731800 | 222.2 | -0.88 | -0.39 | 222.2 | 222.2 | 222.2 | 6 |
| 1727472600 | 223.08 | 3.3 | 1.50 | 223.08 | 223.08 | 223.08 | 2 |
| 1727386140 | 219.78 | -1.1 | -0.50 | 219.78 | 219.78 | 219.78 | 4 |
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
