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 | -5.8 | -1.97278911565 | 294 | 305.8 | 273.6 | 196274 | 285.1672055 | DE |
| 4 | 69.8 | 31.9597069597 | 218.4 | 305.8 | 212 | 106305 | 265.01323466 | DE |
| 12 | 98.1 | 51.604418727 | 190.1 | 305.8 | 187.9 | 61368 | 241.67020408 | DE |
| 26 | 98.4 | 51.8440463646 | 189.8 | 305.8 | 182.9 | 49005 | 219.66735279 | DE |
| 52 | 105.7 | 57.9178082192 | 182.5 | 305.8 | 160.9 | 49386 | 204.11382996 | DE |
| 156 | 157.2 | 120 | 131 | 305.8 | 112.4 | 51588 | 175.09511517 | DE |
| 260 | -589.8 | -67.1753986333 | 878 | 1053 | 81.85 | 39654 | 197.03784008 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 285.2 | -1.4 | -0.49 | 294.2 | 294.2 | 283.39999 | 145054 |
| 1741368600 | 286.6 | -10 | -3.37 | 298 | 298.39999 | 286.6 | 162143 |
| 1741282200 | 296.6 | 9.6 | 3.34 | 296.8 | 305.8 | 291.6 | 199672 |
| 1741195800 | 287 | 11.8 | 4.29 | 290 | 291.6 | 279.39999 | 187253 |
| 1741109400 | 275.2 | -7.6 | -2.69 | 294 | 300.6 | 273.6 | 287250 |
| 1741023000 | 282.8 | 36.4 | 14.77 | 293.2 | 293.2 | 274.39999 | 274010 |
| 1740763800 | 246.4 | -1.4 | -0.56 | 247 | 247.4 | 244 | 141921 |
| 1740677400 | 247.8 | 3.2 | 1.31 | 245.4 | 247.8 | 244.2 | 111458 |
| 1740591000 | 244.6 | 1.2 | 0.49 | 244.8 | 247.4 | 243.8 | 45532 |
| 1740504600 | 243.4 | 1.6 | 0.66 | 244.6 | 246.8 | 241.4 | 52168 |
| 1740418200 | 241.8 | 7.8 | 3.33 | 239 | 243.2 | 237 | 67392 |
| 1740159000 | 234 | -0.2 | -0.09 | 235 | 235.6 | 233.2 | 55538 |
| 1740072600 | 234.2 | -1 | -0.43 | 234.6 | 236.2 | 231.8 | 48013 |
| 1739986200 | 235.2 | 2.2 | 0.94 | 233 | 236.6 | 231.4 | 51539 |
| 1739899800 | 233 | 0 | 0.00 | 237 | 238 | 232.4 | 70133 |
| 1739813400 | 233 | 14.2 | 6.49 | 225.2 | 234.2 | 225.2 | 77746 |
| 1739554200 | 218.8 | 0.6 | 0.27 | 215.4 | 219.4 | 214.6 | 41646 |
| 1739467800 | 218.2 | 1 | 0.46 | 212.4 | 219 | 212 | 46549 |
| 1739381400 | 217.2 | -0.8 | -0.37 | 218.2 | 218.2 | 215.2 | 28598 |
| 1739295000 | 218 | 0.6 | 0.28 | 218.4 | 219 | 216.6 | 32485 |
| 1739208600 | 217.4 | 5 | 2.35 | 212.8 | 218.4 | 212.2 | 63012 |
| 1738949400 | 212.4 | 2 | 0.95 | 211 | 214 | 210 | 52121 |
| 1738863000 | 210.4 | -8.6 | -3.93 | 219 | 219.4 | 209.8 | 70148 |
| 1738776600 | 219 | 0.2 | 0.09 | 218.6 | 219.8 | 216.6 | 22450 |
| 1738690200 | 218.8 | 1.8 | 0.83 | 217 | 219.6 | 214.4 | 45940 |
| 1738603800 | 217 | -0.8 | -0.37 | 216.2 | 218.6 | 214.2 | 21800 |
| 1738344600 | 217.8 | 2.2 | 1.02 | 215.8 | 218.6 | 215.6 | 33869 |
| 1738258200 | 215.6 | 7 | 3.36 | 208.8 | 217 | 208.6 | 49315 |
| 1738171800 | 208.6 | -3.4 | -1.60 | 212 | 212.8 | 208 | 50770 |
| 1738085400 | 212 | 2.8 | 1.34 | 209.4 | 212 | 208.8 | 32375 |
| 1737999000 | 209.2 | 1 | 0.48 | 207.2 | 209.8 | 206 | 40166 |
| 1737739800 | 208.2 | -1.4 | -0.67 | 210 | 210.2 | 208.2 | 28177 |
| 1737653400 | 209.6 | 1 | 0.48 | 210.4 | 210.4 | 207.8 | 38274 |
| 1737567000 | 208.6 | 0 | 0.00 | 208.6 | 208.6 | 208.6 | 0 |
| 1737480600 | 208.6 | 3 | 1.46 | 206 | 208.6 | 205.6 | 32674 |
| 1737394200 | 205.6 | 1.8 | 0.88 | 205 | 207.6 | 204.6 | 31865 |
| 1737135000 | 203.8 | -0.6 | -0.29 | 204.6 | 205.4 | 202.8 | 57091 |
| 1737048600 | 204.4 | 0.8 | 0.39 | 204.6 | 206 | 203.2 | 32271 |
| 1736962200 | 203.6 | -2.4 | -1.17 | 206.4 | 206.8 | 203.6 | 57641 |
| 1736875800 | 206 | -0.2 | -0.10 | 206.4 | 207.4 | 205.6 | 31693 |
| 1736789400 | 206.2 | 0 | 0.00 | 209 | 209 | 204 | 38549 |
| 1736530200 | 206.2 | 0.4 | 0.19 | 206.2 | 207.6 | 204.4 | 42546 |
| 1736443800 | 205.8 | -0.4 | -0.19 | 205.8 | 208 | 204.8 | 28332 |
| 1736357400 | 206.2 | 9.7 | 4.94 | 196.5 | 206.2 | 196.1 | 75271 |
| 1736271000 | 196.5 | 2.1 | 1.08 | 194.7 | 197.5 | 194.4 | 46942 |
| 1736184600 | 194.4 | 0.2 | 0.10 | 194.6 | 195.5 | 190.6 | 29203 |
| 1735925400 | 194.2 | -1.7 | -0.87 | 195.3 | 196 | 194.2 | 29080 |
| 1735839000 | 195.9 | -1.3 | -0.66 | 196.9 | 198 | 194.6 | 21516 |
| 1735666200 | 197.2 | 1.4 | 0.72 | 195.7 | 198 | 194.9 | 10939 |
| 1735579800 | 195.8 | 3.1 | 1.61 | 193 | 196.5 | 192.4 | 33344 |
| 1735320600 | 192.7 | 0.6 | 0.31 | 192.4 | 192.8 | 191.4 | 14975 |
| 1735061400 | 192.1 | 0.3 | 0.16 | 192.3 | 193.2 | 191.7 | 7100 |
| 1734975000 | 191.8 | 0.5 | 0.26 | 191.7 | 193.5 | 191.3 | 16394 |
| 1734715800 | 191.3 | -1.3 | -0.67 | 191.8 | 191.8 | 189.4 | 50304 |
| 1734629400 | 192.6 | 3.4 | 1.80 | 188.6 | 194.3 | 187.9 | 32941 |
| 1734543000 | 189.2 | -0.2 | -0.11 | 189.6 | 190.5 | 188.3 | 27446 |
| 1734456600 | 189.4 | -0.7 | -0.37 | 190.1 | 191 | 188.4 | 38571 |
| 1734370200 | 190.1 | 0 | 0.00 | 189.5 | 190.7 | 189 | 24104 |
| 1734111000 | 190.1 | -1.5 | -0.78 | 191 | 192 | 189.6 | 22879 |
| 1734024600 | 191.6 | -0.1 | -0.05 | 192.2 | 193.1 | 190.4 | 29448 |
| 1733938200 | 191.7 | 1.8 | 0.95 | 189.6 | 192.2 | 189 | 46520 |
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
