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 | -14.48 | -5.12203749558 | 282.7 | 282.7 | 268.22 | 0 | 0 | IX |
| 4 | 7.63 | 2.92797114241 | 260.59 | 282.7 | 258.48 | 0 | 0 | IX |
| 12 | -0.67 | -0.24917252408 | 268.89 | 282.7 | 250.87 | 0 | 0 | IX |
| 26 | -46.81 | -14.8589023268 | 315.03 | 346.75 | 250.87 | 0 | 0 | IX |
| 52 | -59.53 | -18.1632341724 | 327.75 | 346.75 | 250.87 | 0 | 0 | IX |
| 156 | -225.44 | -45.6670582992 | 493.66 | 579.45 | 250.87 | 0 | 0 | IX |
| 260 | -281.51 | -51.2087752169 | 549.73 | 579.45 | 250.87 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 268.22 | -1.06 | -0.39 | 268.22 | 268.22 | 268.22 | 0 |
| 1738690200 | 269.27999 | -1.58 | -0.58 | 269.27999 | 269.27999 | 269.27999 | 0 |
| 1738603800 | 270.86 | -5.96 | -2.15 | 270.86 | 270.86 | 270.86 | 0 |
| 1738344600 | 276.82 | -5.88 | -2.08 | 276.82 | 276.82 | 276.82 | 0 |
| 1738258200 | 282.7 | 4.73 | 1.70 | 282.7 | 282.7 | 282.7 | 0 |
| 1738171800 | 277.97 | -0.62 | -0.22 | 277.97 | 277.97 | 277.97 | 0 |
| 1738085400 | 278.58999 | 4.12 | 1.50 | 278.58999 | 278.58999 | 278.58999 | 0 |
| 1737999000 | 274.47 | 3.76 | 1.39 | 274.47 | 274.47 | 274.47 | 0 |
| 1737739800 | 270.70999 | -0.64 | -0.24 | 270.70999 | 270.70999 | 270.70999 | 0 |
| 1737653400 | 271.35 | -2.33 | -0.85 | 271.35 | 271.35 | 271.35 | 0 |
| 1737567000 | 273.68 | 0 | 0.00 | 273.68 | 273.68 | 273.68 | 0 |
| 1737480600 | 273.68 | 3.14 | 1.16 | 273.68 | 273.68 | 273.68 | 0 |
| 1737394200 | 270.54 | 1.39 | 0.52 | 270.54 | 270.54 | 270.54 | 0 |
| 1737135000 | 269.14999 | 0.94 | 0.35 | 269.14999 | 269.14999 | 269.14999 | 0 |
| 1737048600 | 268.20999 | 1.6 | 0.60 | 268.20999 | 268.20999 | 268.20999 | 0 |
| 1736962200 | 266.61 | 8.13 | 3.15 | 266.61 | 266.61 | 266.61 | 0 |
| 1736875800 | 258.48 | -2.72 | -1.04 | 258.48 | 258.48 | 258.48 | 0 |
| 1736789400 | 261.2 | -1.37 | -0.52 | 261.2 | 261.2 | 261.2 | 0 |
| 1736530200 | 262.57 | 1.98 | 0.76 | 262.57 | 262.57 | 262.57 | 0 |
| 1736443800 | 260.58999 | -0.3 | -0.11 | 260.58999 | 260.58999 | 260.58999 | 0 |
| 1736357400 | 260.89 | -2.61 | -0.99 | 260.89 | 260.89 | 260.89 | 0 |
| 1736271000 | 263.5 | 2.03 | 0.78 | 263.5 | 263.5 | 263.5 | 0 |
| 1736184600 | 261.47 | 7.67 | 3.02 | 261.47 | 261.47 | 261.47 | 0 |
| 1735925400 | 253.8 | -3.05 | -1.19 | 253.8 | 253.8 | 253.8 | 0 |
| 1735839000 | 256.85 | 1.14 | 0.45 | 256.85 | 256.85 | 256.85 | 0 |
| 1735579800 | 255.71 | 0.26 | 0.10 | 255.71 | 255.71 | 255.71 | 0 |
| 1735320600 | 255.45 | 4.58 | 1.83 | 255.45 | 255.45 | 255.45 | 0 |
| 1734975000 | 250.87 | -0.59 | -0.23 | 250.87 | 250.87 | 250.87 | 0 |
| 1734715800 | 251.46 | 0.22 | 0.09 | 251.46 | 251.46 | 251.46 | 0 |
| 1734629400 | 251.24 | -4.48 | -1.75 | 251.24 | 251.24 | 251.24 | 0 |
| 1734543000 | 255.72 | 0.06 | 0.02 | 255.72 | 255.72 | 255.72 | 0 |
| 1734456600 | 255.66 | -1.69 | -0.66 | 255.66 | 255.66 | 255.66 | 0 |
| 1734370200 | 257.35 | -2.11 | -0.81 | 257.35 | 257.35 | 257.35 | 0 |
| 1734111000 | 259.45999 | -4.45 | -1.69 | 259.45999 | 259.45999 | 259.45999 | 0 |
| 1734024600 | 263.91 | 0.2 | 0.08 | 263.91 | 263.91 | 263.91 | 0 |
| 1733938200 | 263.70999 | -2.35 | -0.88 | 263.70999 | 263.70999 | 263.70999 | 0 |
| 1733851800 | 266.06 | 2.81 | 1.07 | 266.06 | 266.06 | 266.06 | 0 |
| 1733765400 | 263.25 | 3.13 | 1.20 | 263.25 | 263.25 | 263.25 | 0 |
| 1733506200 | 260.12 | 3.38 | 1.32 | 260.12 | 260.12 | 260.12 | 0 |
| 1733419800 | 256.74 | 0.69 | 0.27 | 256.74 | 256.74 | 256.74 | 0 |
| 1733333400 | 256.05 | -0.89 | -0.35 | 256.05 | 256.05 | 256.05 | 0 |
| 1733247000 | 256.94 | 0.12 | 0.05 | 256.94 | 256.94 | 256.94 | 0 |
| 1733160600 | 256.82 | -0.49 | -0.19 | 256.82 | 256.82 | 256.82 | 0 |
| 1732901400 | 257.31 | 0.66 | 0.26 | 257.31 | 257.31 | 257.31 | 0 |
| 1732815000 | 256.64999 | 0.45 | 0.18 | 256.64999 | 256.64999 | 256.64999 | 0 |
| 1732728600 | 256.2 | 1.86 | 0.73 | 256.2 | 256.2 | 256.2 | 0 |
| 1732642200 | 254.34 | -8.04 | -3.06 | 254.34 | 254.34 | 254.34 | 0 |
| 1732555800 | 262.38 | 2 | 0.77 | 262.38 | 262.38 | 262.38 | 0 |
| 1732296600 | 260.38 | 4.87 | 1.91 | 260.38 | 260.38 | 260.38 | 0 |
| 1732210200 | 255.51 | -0.01 | -0.00 | 255.51 | 255.51 | 255.51 | 0 |
| 1732123800 | 255.52 | -5.23 | -2.01 | 255.52 | 255.52 | 255.52 | 0 |
| 1732037400 | 260.75 | -0.64 | -0.24 | 260.75 | 260.75 | 260.75 | 0 |
| 1731951000 | 261.39 | -3.42 | -1.29 | 261.39 | 261.39 | 261.39 | 0 |
| 1731691800 | 264.81 | -4.08 | -1.52 | 264.81 | 264.81 | 264.81 | 0 |
| 1731605400 | 268.89 | -1.79 | -0.66 | 268.89 | 268.89 | 268.89 | 0 |
| 1731519000 | 270.68 | -4.26 | -1.55 | 270.68 | 270.68 | 270.68 | 0 |
| 1731432600 | 274.94 | -24.77 | -8.26 | 274.94 | 274.94 | 274.94 | 0 |
| 1731346200 | 299.70999 | 3.54 | 1.20 | 299.70999 | 299.70999 | 299.70999 | 0 |
| 1731087000 | 296.17 | -2.3 | -0.77 | 296.17 | 296.17 | 296.17 | 0 |
| 1731000600 | 298.47 | 4.45 | 1.51 | 298.47 | 298.47 | 298.47 | 0 |
| 1730914200 | 294.02 | -6.8 | -2.26 | 294.02 | 294.02 | 294.02 | 0 |
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
