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 | 0.93 | 0.320899899934 | 289.81 | 305 | 278.82 | 160 | 284.57397917 | DR |
| 4 | 1.43 | 0.494279492586 | 289.31 | 305 | 273.4 | 485 | 283.69743174 | DR |
| 12 | 70.74 | 32.1545454545 | 220 | 305 | 216.5 | 362 | 266.18249386 | DR |
| 26 | 74.5 | 34.4524602294 | 216.24 | 305 | 190.49 | 318 | 236.63924462 | DR |
| 52 | 91.22 | 45.7197273456 | 199.52 | 305 | 175.16 | 395 | 211.07994397 | DR |
| 156 | 39.74 | 15.8326693227 | 251 | 305 | 117.82 | 405 | 187.5900375 | DR |
| 260 | 129.74 | 80.5838509317 | 161 | 305 | 117.82 | 482 | 208.9667774 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 290.74 | 8.87 | 3.15 | 284.69 | 292.88 | 281.87 | 295 |
| 1735853400 | 281.87 | -4.07 | -1.42 | 288.8 | 289.70999 | 278.82 | 213 |
| 1735594200 | 285.94 | -1.18 | -0.41 | 290 | 305 | 281.89999 | 88 |
| 1735334940 | 287.12 | -2.68 | -0.92 | 289.81 | 290 | 286.06 | 179 |
| 1735248540 | 289.8 | 7.84 | 2.78 | 284.77999 | 290 | 284.67 | 403 |
| 1734989340 | 281.95999 | 4.76 | 1.72 | 279.98 | 282.8 | 279.29 | 164 |
| 1734730200 | 277.2 | -1.49 | -0.53 | 278.69 | 280.27999 | 274.18 | 429 |
| 1734643800 | 278.69 | -9.47 | -3.29 | 282.39 | 290 | 277.5 | 335 |
| 1734557400 | 288.16 | 4.82 | 1.70 | 286.18 | 292.04 | 285.82 | 307 |
| 1734470940 | 283.33999 | -3.94 | -1.37 | 290.16 | 290.16 | 283.33999 | 98 |
| 1734384540 | 287.27999 | 6.72 | 2.40 | 283.37 | 287.27999 | 279.93 | 215 |
| 1734125340 | 280.56 | -3.92 | -1.38 | 278.79 | 284.08 | 278.79 | 1952 |
| 1734039000 | 284.48 | -0.28 | -0.10 | 282.99 | 285.88 | 280 | 211 |
| 1733952540 | 284.76 | 11.36 | 4.16 | 276.19 | 287.27999 | 276.19 | 282 |
| 1733866140 | 273.39999 | -12.6 | -4.41 | 285.52999 | 285.64999 | 273.39999 | 301 |
| 1733779740 | 286 | -1.15 | -0.40 | 281.39999 | 289 | 281.39999 | 355 |
| 1733520600 | 287.14999 | 0.71 | 0.25 | 289.31 | 291.45 | 283 | 2232 |
| 1733434200 | 286.44 | 0.59 | 0.21 | 285.85 | 286.75 | 281.48 | 370 |
| 1733347800 | 285.85 | 0.09 | 0.03 | 288.62 | 288.62 | 283.14 | 678 |
| 1733261340 | 285.76 | 1.81 | 0.64 | 287.68 | 287.68 | 283.95 | 486 |
| 1733174940 | 283.95 | 0.53 | 0.19 | 285.04 | 288.61 | 281.17 | 536 |
| 1732915740 | 283.42 | 8.16 | 2.96 | 276 | 288.92 | 276 | 450 |
| 1732829400 | 275.26 | -0.06 | -0.02 | 278 | 280.45 | 274.88 | 130 |
| 1732743000 | 275.32 | 2.08 | 0.76 | 275.89999 | 278.31 | 272.54 | 133 |
| 1732656600 | 273.24 | -0.29 | -0.11 | 276.27 | 276.27 | 271.51 | 217 |
| 1732570140 | 273.52999 | 1.51 | 0.56 | 279.97 | 279.97 | 273.24 | 272 |
| 1732310940 | 272.02 | -0.37 | -0.14 | 273.25 | 274.05 | 270 | 359 |
| 1732224600 | 272.39 | 4.33 | 1.62 | 270.75 | 274.04 | 269 | 199 |
| 1732051800 | 268.06 | 4.16 | 1.58 | 258.62 | 268.2 | 258.62 | 277 |
| 1731965340 | 263.89999 | 1.3 | 0.50 | 262.6 | 263.89999 | 256.2 | 290 |
| 1731619800 | 262.6 | -2.34 | -0.88 | 267.58999 | 267.58999 | 260.70999 | 219 |
| 1731533400 | 264.94 | 4.94 | 1.90 | 262.6 | 264.94 | 259 | 248 |
| 1731446940 | 260 | 2.08 | 0.81 | 260.5 | 260.52 | 257.14 | 622 |
| 1731360540 | 257.92 | 2.17 | 0.85 | 258.31 | 261.3 | 256.06 | 163 |
| 1731101400 | 255.75 | 0.53 | 0.21 | 257.77999 | 259.5 | 251.26 | 507 |
| 1731014940 | 255.22 | 18.34 | 7.74 | 247.01 | 256.56 | 244.81 | 754 |
| 1730928600 | 236.88 | 1.68 | 0.71 | 237.57 | 242.88 | 235.44 | 1299 |
| 1730842200 | 235.2 | -1.05 | -0.44 | 238.62 | 239.52 | 234.24 | 209 |
| 1730755800 | 236.25 | -4.79 | -1.99 | 243.46 | 243.46 | 233.76 | 258 |
| 1730496600 | 241.04 | 6.44 | 2.75 | 236.5 | 241.04 | 234.37 | 254 |
| 1730410200 | 234.6 | 0.69 | 0.29 | 229.23 | 237.59 | 229.23 | 292 |
| 1730323800 | 233.91 | 0.46 | 0.20 | 235 | 237.75 | 230.64 | 206 |
| 1730237340 | 233.45 | 5.52 | 2.42 | 232.54 | 235 | 230.58 | 109 |
| 1730151000 | 227.93 | -4.12 | -1.78 | 232.53 | 232.53 | 227.93 | 90 |
| 1729891800 | 232.05 | 3.66 | 1.60 | 230.68 | 233.68 | 229.77 | 452 |
| 1729805400 | 228.39 | 2.07 | 0.91 | 231.61 | 231.61 | 227.47 | 140 |
| 1729719000 | 226.32 | -2.92 | -1.27 | 230.2 | 230.58 | 226.32 | 213 |
| 1729632600 | 229.24 | 5.5 | 2.46 | 221.34 | 229.24 | 221.34 | 81 |
| 1729546140 | 223.74 | 2.2 | 0.99 | 223.76 | 224.18 | 220.66 | 119 |
| 1729287000 | 221.54 | 2.2 | 1.00 | 221.54 | 221.54 | 219.2 | 341 |
| 1729200540 | 219.34 | 1.26 | 0.58 | 220.27 | 221 | 218.73 | 39 |
| 1729114140 | 218.08 | -2.35 | -1.07 | 221 | 221 | 218.08 | 241 |
| 1729027740 | 220.43 | 3.43 | 1.58 | 217 | 222.42 | 217 | 231 |
| 1728941340 | 217 | -1.19 | -0.55 | 220 | 220.66 | 216.5 | 93 |
| 1728682200 | 218.19 | 4.79 | 2.24 | 220 | 220 | 217.98 | 215 |
| 1728595740 | 213.4 | -0.8 | -0.37 | 216.35 | 216.35 | 213.4 | 72 |
| 1728509400 | 214.2 | 2.73 | 1.29 | 207.24 | 217.35 | 207.24 | 53 |
| 1728422940 | 211.47 | 2.04 | 0.97 | 208.01 | 211.47 | 208.01 | 255 |
| 1728336600 | 209.43 | 2.83 | 1.37 | 208.67 | 209.43 | 203.67 | 109 |
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
