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 | -18.8 | -6.40348785722 | 293.59 | 295.8 | 266.64 | 249 | 278.15283307 | DR |
| 4 | -37.73 | -12.0728273391 | 312.52 | 317.47 | 266.64 | 149 | 295.56579759 | DR |
| 12 | -37.69 | -12.0615719406 | 312.48 | 337 | 266.64 | 295 | 307.62949667 | DR |
| 26 | 157.45 | 134.182716891 | 117.34 | 337 | 117.34 | 254 | 254.94199147 | DR |
| 52 | 163.63 | 147.202231018 | 111.16 | 337 | 103.8 | 292 | 194.61079212 | DR |
| 156 | 165.61 | 151.685290346 | 109.18 | 337 | 79.14 | 344 | 133.69056922 | DR |
| 260 | 142.51 | 107.733595404 | 132.28 | 337 | 55.63 | 497 | 124.39468865 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 274.79 | 7.35 | 2.75 | 270.26 | 278 | 270.26 | 181 |
| 1740691740 | 267.44 | -16.68 | -5.87 | 276.58999 | 276.58999 | 266.64 | 99 |
| 1740605400 | 284.12 | 7.62 | 2.76 | 286.72 | 286.72 | 282.36 | 59 |
| 1740519000 | 276.5 | -6.46 | -2.28 | 278 | 278.36 | 271.75 | 184 |
| 1740432540 | 282.95999 | 7.49 | 2.72 | 275.13 | 284.52 | 275.13 | 459 |
| 1740173400 | 275.47 | -17.3 | -5.91 | 293.58999 | 295.8 | 273.89 | 445 |
| 1740087000 | 292.77 | -10.88 | -3.58 | 291.8 | 292.91 | 287 | 41 |
| 1740000540 | 303.64999 | 10.25 | 3.49 | 295.5 | 304.06 | 295.5 | 33 |
| 1739914140 | 293.39999 | -2.3 | -0.78 | 298.14 | 301.8 | 293.39999 | 48 |
| 1739827800 | 295.7 | 0.86 | 0.29 | 295.7 | 295.7 | 295.7 | 1 |
| 1739568600 | 294.83999 | 4.69 | 1.62 | 288.55 | 296.64 | 287.68 | 109 |
| 1739482140 | 290.14999 | -9.31 | -3.11 | 284.2 | 290.14999 | 284.2 | 35 |
| 1739395740 | 299.45999 | 1.47 | 0.49 | 298.93 | 307.51 | 298.93 | 89 |
| 1739309400 | 297.99 | -10.51 | -3.41 | 308.5 | 308.5 | 294.6 | 132 |
| 1739222940 | 308.5 | -7.91 | -2.50 | 306 | 313.5 | 306 | 33 |
| 1738963800 | 316.41 | 0.63 | 0.20 | 316.3 | 316.88 | 314.43 | 354 |
| 1738877340 | 315.77999 | 2.17 | 0.69 | 313.32 | 317.47 | 313 | 38 |
| 1738790940 | 313.61 | 0.95 | 0.30 | 313.08 | 316.38 | 311.81 | 74 |
| 1738704600 | 312.66 | 5.86 | 1.91 | 306.8 | 313 | 304.82 | 15 |
| 1738618200 | 306.8 | -4.07 | -1.31 | 310.87 | 310.87 | 299.45999 | 44 |
| 1738358940 | 310.87 | -10.08 | -3.14 | 312.52 | 314.82 | 308.14999 | 692 |
| 1738272540 | 320.95 | 4.11 | 1.30 | 316.83999 | 322.2 | 316.14 | 58 |
| 1738186200 | 316.83999 | 3.9 | 1.25 | 315.6 | 317.72 | 314.89999 | 112 |
| 1738099740 | 312.94 | -3.82 | -1.21 | 309.93 | 312.94 | 309.93 | 330 |
| 1738013340 | 316.76 | 5.78 | 1.86 | 310.98 | 319.87 | 310.98 | 254 |
| 1737754200 | 310.98 | -11.89 | -3.68 | 309.2 | 318 | 309.2 | 618 |
| 1737667740 | 322.87 | -9.29 | -2.80 | 322.87 | 322.87 | 322.87 | 1 |
| 1737581400 | 332.16 | 0 | 0.00 | 332.16 | 332.16 | 332.16 | 0 |
| 1737495000 | 332.16 | 4.15 | 1.27 | 328.01 | 333.06 | 328.01 | 959 |
| 1737408600 | 328.01 | 1.81 | 0.55 | 328.33 | 328.33 | 328.01 | 13 |
| 1737149400 | 326.2 | 3.09 | 0.96 | 323.11 | 328 | 323.11 | 203 |
| 1737062940 | 323.11 | 7.84 | 2.49 | 317 | 323.76 | 316.35 | 585 |
| 1736976540 | 315.27 | -9.5 | -2.93 | 324.77999 | 332 | 315.27 | 160 |
| 1736890140 | 324.77 | 10.57 | 3.36 | 324.92 | 327.2 | 323.94 | 149 |
| 1736803740 | 314.2 | -11.8 | -3.62 | 324.06 | 324.06 | 312 | 594 |
| 1736544540 | 326 | 12.39 | 3.95 | 337 | 337 | 326 | 1591 |
| 1736458140 | 313.61 | -2.89 | -0.91 | 313.61 | 313.61 | 313.61 | 5 |
| 1736371740 | 316.5 | 7.92 | 2.57 | 308.58 | 317.44 | 308.58 | 237 |
| 1736285400 | 308.58 | 7.36 | 2.44 | 301.22 | 310.2 | 301.22 | 266 |
| 1736198940 | 301.22 | 6.93 | 2.35 | 298.2 | 308.45 | 297.3 | 214 |
| 1735939740 | 294.29 | 2.24 | 0.77 | 294 | 294.29 | 283 | 2320 |
| 1735853400 | 292.05 | -10.2 | -3.37 | 302.66 | 302.66 | 292.05 | 411 |
| 1735594200 | 302.25 | -4.85 | -1.58 | 301.32 | 305.04 | 296.35 | 128 |
| 1735334940 | 307.1 | -3.1 | -1.00 | 306.67 | 307.1 | 306.67 | 140 |
| 1735248540 | 310.2 | 2.4 | 0.78 | 309.54 | 311.85 | 309.54 | 2332 |
| 1734989340 | 307.8 | 8.81 | 2.95 | 296.1 | 308.39999 | 296.1 | 392 |
| 1734730200 | 298.99 | 6.38 | 2.18 | 290.87 | 298.99 | 290.87 | 322 |
| 1734643800 | 292.61 | 7.54 | 2.64 | 290 | 292.61 | 288.26 | 91 |
| 1734557400 | 285.07 | -5.92 | -2.03 | 298.12 | 301.02 | 285.07 | 41 |
| 1734470940 | 290.99 | -0.75 | -0.26 | 290.3 | 290.99 | 288.8 | 30 |
| 1734384540 | 291.74 | 2.66 | 0.92 | 289.08 | 293.77 | 287.02 | 88 |
| 1734125340 | 289.08 | -3.82 | -1.30 | 289.08 | 289.08 | 289.08 | 30 |
| 1734039000 | 292.89999 | -1.74 | -0.59 | 294 | 294.64 | 292.89999 | 15 |
| 1733952540 | 294.64 | 2.64 | 0.90 | 299.33999 | 299.33999 | 292.89999 | 197 |
| 1733866140 | 292 | 0.71 | 0.24 | 285.45999 | 296.95999 | 285.45999 | 135 |
| 1733779740 | 291.29 | -12.82 | -4.22 | 304.33 | 306.3 | 290.7 | 96 |
| 1733520600 | 304.11 | -5.79 | -1.87 | 312.48 | 314.95999 | 304.11 | 131 |
| 1733434200 | 309.89999 | 11.78 | 3.95 | 306 | 313.8 | 305.1 | 254 |
| 1733347800 | 298.12 | 5.32 | 1.82 | 296.67 | 298.12 | 293.77 | 335 |
| 1733261340 | 292.8 | -4.74 | -1.59 | 297.6 | 297.6 | 291.77999 | 53 |
| 1733174940 | 297.54 | 5.4 | 1.85 | 292.89999 | 298.52999 | 292.89999 | 70 |
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
