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 | 0 | 0 | 268.32 | 0 | 0 | 0 | DR |
| 4 | 5.46 | 2.07715133531 | 262.86 | 268.32 | 244.56 | 82 | 260.0870687 | DR |
| 12 | 18.32 | 7.328 | 250 | 270.77 | 227.76 | 70 | 252.72042469 | DR |
| 26 | 14.32 | 5.63779527559 | 254 | 270.77 | 227.76 | 47 | 252.41149326 | DR |
| 52 | 54.96 | 25.75928009 | 213.36 | 270.77 | 201.6 | 39 | 236.40781569 | DR |
| 156 | -5.19 | -1.89755401996 | 273.51 | 274.91 | 172 | 188 | 227.87602406 | DR |
| 260 | 47.22 | 21.3568521031 | 221.1 | 363.6 | 172 | 384 | 280.40677448 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 268.32 | 4.16 | 1.57 | 268.32 | 268.32 | 268.32 | 5 |
| 1741296540 | 264.16 | 0 | 0.00 | 264.16 | 264.16 | 264.16 | 0 |
| 1741210140 | 264.16 | 0 | 0.00 | 264.16 | 264.16 | 264.16 | 0 |
| 1740778140 | 264.16 | 0 | 0.00 | 264.16 | 264.16 | 264.16 | 0 |
| 1740691740 | 264.16 | 2.88 | 1.10 | 264.16 | 264.16 | 264.16 | 4 |
| 1740605400 | 261.27999 | 1.28 | 0.49 | 261.27999 | 261.27999 | 261.27999 | 300 |
| 1740519000 | 260 | 15.44 | 6.31 | 260 | 260 | 260 | 314 |
| 1740432540 | 244.56 | 0 | 0.00 | 244.56 | 244.56 | 244.56 | 0 |
| 1740173340 | 244.56 | 0 | 0.00 | 244.56 | 244.56 | 244.56 | 0 |
| 1740086940 | 244.56 | 0 | 0.00 | 244.56 | 244.56 | 244.56 | 0 |
| 1740000540 | 244.56 | -0.56 | -0.23 | 244.56 | 244.56 | 244.56 | 10 |
| 1739914140 | 245.12 | -18.56 | -7.04 | 245.44 | 245.44 | 245.12 | 15 |
| 1739827800 | 263.68 | 0 | 0.00 | 263.68 | 263.68 | 263.68 | 0 |
| 1739568600 | 263.68 | 0.59 | 0.22 | 263.68 | 263.68 | 263.68 | 5 |
| 1739482140 | 263.08999 | 1.51 | 0.58 | 263.08999 | 263.08999 | 263.08999 | 3 |
| 1739395740 | 261.58 | -5.18 | -1.94 | 262.86 | 262.86 | 261.58 | 4 |
| 1739309340 | 266.76 | 0 | 0.00 | 266.76 | 266.76 | 266.76 | 0 |
| 1739222940 | 266.76 | 0 | 0.00 | 266.76 | 266.76 | 266.76 | 0 |
| 1738963740 | 266.76 | 0 | 0.00 | 266.76 | 266.76 | 266.76 | 0 |
| 1738877340 | 266.76 | 2.62 | 0.99 | 266.76 | 266.76 | 266.76 | 1 |
| 1738790940 | 264.14 | 3.98 | 1.53 | 264.14 | 264.14 | 264.14 | 4 |
| 1738704600 | 260.16 | -3.84 | -1.45 | 258.72 | 260.16 | 258.72 | 5 |
| 1738618200 | 264 | -6.25 | -2.31 | 264 | 264 | 264 | 1 |
| 1738358940 | 270.25 | 0 | 0.00 | 270.25 | 270.25 | 270.25 | 0 |
| 1738272540 | 270.25 | 0 | 0.00 | 270.25 | 270.25 | 270.25 | 0 |
| 1738186140 | 270.25 | 0 | 0.00 | 270.25 | 270.25 | 270.25 | 0 |
| 1738099740 | 270.25 | 0 | 0.00 | 270.25 | 270.25 | 270.25 | 0 |
| 1738013340 | 270.25 | 5.4 | 2.04 | 270.77 | 270.77 | 270.25 | 6 |
| 1737754200 | 264.85 | -0.35 | -0.13 | 264.85 | 264.85 | 264.85 | 7 |
| 1737667800 | 265.2 | 0 | 0.00 | 265.2 | 265.2 | 265.2 | 0 |
| 1737581400 | 265.2 | 0 | 0.00 | 265.2 | 265.2 | 265.2 | 0 |
| 1737495000 | 265.2 | 0 | 0.00 | 265.2 | 265.2 | 265.2 | 0 |
| 1737408600 | 265.2 | 0 | 0.00 | 265.2 | 265.2 | 265.2 | 0 |
| 1737149400 | 265.2 | 8.8 | 3.43 | 265.2 | 265.2 | 265.2 | 100 |
| 1737062940 | 256.39999 | 0 | 0.00 | 256.39999 | 256.39999 | 256.39999 | 0 |
| 1736976540 | 256.39999 | -1.3 | -0.50 | 256.39999 | 256.39999 | 256.39999 | 1 |
| 1736890140 | 257.7 | 12.7 | 5.18 | 257.7 | 257.7 | 257.7 | 99 |
| 1736803740 | 245 | -6.41 | -2.55 | 245 | 245 | 245 | 10 |
| 1736544540 | 251.41 | -1.28 | -0.51 | 251.41 | 251.41 | 251.41 | 9 |
| 1736458140 | 252.69 | -0.97 | -0.38 | 255.16 | 255.44 | 250.4 | 60 |
| 1736371740 | 253.66 | 9.37 | 3.84 | 248.88 | 253.66 | 248.88 | 39 |
| 1736285400 | 244.29 | -0.41 | -0.17 | 241.93 | 246.24 | 227.76 | 728 |
| 1736198940 | 244.7 | -4.8 | -1.92 | 247.91 | 247.91 | 244.7 | 34 |
| 1735939740 | 249.5 | 3.91 | 1.59 | 249.7 | 249.7 | 249.2 | 82 |
| 1735853400 | 245.59 | 0 | 0.00 | 245.59 | 245.59 | 245.59 | 0 |
| 1735594200 | 245.59 | 0 | 0.00 | 245.59 | 245.59 | 245.59 | 0 |
| 1735335000 | 245.59 | 0 | 0.00 | 245.59 | 245.59 | 245.59 | 0 |
| 1735248600 | 245.59 | 0 | 0.00 | 245.59 | 245.59 | 245.59 | 0 |
| 1734989400 | 245.59 | 0 | 0.00 | 245.59 | 245.59 | 245.59 | 0 |
| 1734730200 | 245.59 | -0.4 | -0.16 | 242.5 | 245.59 | 242.5 | 16 |
| 1734643800 | 245.99 | -9.01 | -3.53 | 245.99 | 245.99 | 245.99 | 13 |
| 1734557400 | 255 | 5.5 | 2.20 | 251 | 255 | 251 | 102 |
| 1734470940 | 249.5 | 0 | 0.00 | 249.5 | 249.5 | 249.5 | 15 |
| 1734384540 | 249.5 | -0.75 | -0.30 | 250 | 250 | 249.5 | 38 |
| 1734125400 | 250.25 | 0 | 0.00 | 250.25 | 250.25 | 250.25 | 0 |
| 1734039000 | 250.25 | -5.07 | -1.99 | 250.25 | 250.25 | 250.25 | 4 |
| 1733952540 | 255.32 | 0 | 0.00 | 255.32 | 255.32 | 255.32 | 0 |
| 1733866140 | 255.32 | 0 | 0.00 | 255.32 | 255.32 | 255.32 | 0 |
| 1733779740 | 255.32 | 2.15 | 0.85 | 255 | 255.32 | 254.28 | 37 |
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
