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 | 1.91 | 0.805024024277 | 237.26 | 239.17 | 234.37 | 508 | 235.66732389 | DE |
| 4 | 2.15 | 0.907096447557 | 237.02 | 239.17 | 232.61 | 509 | 235.92647314 | DE |
| 12 | 1.04 | 0.436736236509 | 238.13 | 250.75 | 232.61 | 472 | 241.1096949 | DE |
| 26 | -15.41 | -6.05310707833 | 254.58 | 260.92 | 228.59 | 710 | 247.38490823 | DE |
| 52 | 27.59 | 13.0399848757 | 211.58 | 260.92 | 211.34 | 839 | 239.54004588 | DE |
| 156 | 11.16 | 4.89452217008 | 228.01 | 260.92 | 170.52 | 1021 | 216.52089674 | DE |
| 260 | 78.37 | 48.7375621891 | 160.8 | 260.92 | 113.43 | 1333 | 195.30754609 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 239.17 | 1.54 | 0.65 | 239.17 | 239.17 | 239.17 | 892 |
| 1733160600 | 237.63 | 2.32 | 0.99 | 237.63 | 237.63 | 237.63 | 215 |
| 1732901400 | 235.31 | 0.94 | 0.40 | 235.31 | 235.31 | 235.31 | 810 |
| 1732815000 | 234.37 | -2.89 | -1.22 | 234.37 | 234.37 | 234.37 | 473 |
| 1732728600 | 237.26 | 0 | 0.00 | 237.26 | 237.26 | 237.26 | 0 |
| 1732642200 | 237.26 | 0.98 | 0.41 | 237.26 | 237.26 | 237.26 | 450 |
| 1732555800 | 236.28 | 2.41 | 1.03 | 236.28 | 236.28 | 236.28 | 214 |
| 1732296600 | 233.87 | 1.26 | 0.54 | 233.87 | 233.87 | 233.87 | 594 |
| 1732210200 | 232.61 | -0.95 | -0.41 | 232.61 | 232.61 | 232.61 | 404 |
| 1732123800 | 233.56 | -1.23 | -0.52 | 233.56 | 233.56 | 233.56 | 690 |
| 1732037400 | 234.79 | 0.28 | 0.12 | 234.79 | 234.79 | 234.79 | 383 |
| 1731951000 | 234.51 | -3.87 | -1.62 | 234.51 | 234.51 | 234.51 | 607 |
| 1731691800 | 238.38 | 4.25 | 1.82 | 238.38 | 238.38 | 238.38 | 338 |
| 1731605400 | 234.13 | -0.93 | -0.40 | 234.13 | 234.13 | 234.13 | 291 |
| 1731519000 | 235.06 | -3.31 | -1.39 | 235.06 | 235.06 | 235.06 | 481 |
| 1731432600 | 238.37 | 1.46 | 0.62 | 238.37 | 238.37 | 238.37 | 463 |
| 1731346200 | 236.91 | -0.74 | -0.31 | 236.91 | 236.91 | 236.91 | 321 |
| 1731087000 | 237.65 | 1.36 | 0.58 | 237.65 | 237.65 | 237.65 | 1013 |
| 1731000600 | 236.29 | -1.75 | -0.74 | 236.29 | 236.29 | 236.29 | 239 |
| 1730914200 | 238.04 | 1.02 | 0.43 | 238.04 | 238.04 | 238.04 | 741 |
| 1730827800 | 237.02 | -1.41 | -0.59 | 237.02 | 237.02 | 237.02 | 841 |
| 1730741400 | 238.43 | 2.13 | 0.90 | 238.43 | 238.43 | 238.43 | 347 |
| 1730482200 | 236.3 | -2.86 | -1.20 | 236.3 | 236.3 | 236.3 | 606 |
| 1730395800 | 239.16 | -3.9 | -1.60 | 239.16 | 239.16 | 239.16 | 594 |
| 1730309400 | 243.06 | -0.5 | -0.21 | 243.06 | 243.06 | 243.06 | 573 |
| 1730223000 | 243.56 | 0.49 | 0.20 | 243.56 | 243.56 | 243.56 | 657 |
| 1730136600 | 243.07 | 1.43 | 0.59 | 243.07 | 243.07 | 243.07 | 524 |
| 1729873800 | 241.64 | 0.3 | 0.12 | 241.64 | 241.64 | 241.64 | 495 |
| 1729787400 | 241.34 | -0.91 | -0.38 | 241.34 | 241.34 | 241.34 | 526 |
| 1729701000 | 242.25 | -0.2 | -0.08 | 242.25 | 242.25 | 242.25 | 889 |
| 1729614600 | 242.45 | 0.7 | 0.29 | 242.45 | 242.45 | 242.45 | 1290 |
| 1729528200 | 241.75 | 0 | 0.00 | 241.75 | 241.75 | 241.75 | 0 |
| 1729269000 | 241.75 | 0.97 | 0.40 | 241.75 | 241.75 | 241.75 | 583 |
| 1729182600 | 240.78 | -1.99 | -0.82 | 240.78 | 240.78 | 240.78 | 268 |
| 1729096200 | 242.77 | -7.98 | -3.18 | 242.77 | 242.77 | 242.77 | 941 |
| 1729009800 | 250.75 | 2.15 | 0.86 | 250.75 | 250.75 | 250.75 | 361 |
| 1728923400 | 248.6 | 1.32 | 0.53 | 248.6 | 248.6 | 248.6 | 283 |
| 1728664200 | 247.28 | -1.66 | -0.67 | 247.28 | 247.28 | 247.28 | 106 |
| 1728577800 | 248.94 | 1.26 | 0.51 | 248.94 | 248.94 | 248.94 | 183 |
| 1728491400 | 247.68 | -0.6 | -0.24 | 247.68 | 247.68 | 247.68 | 77 |
| 1728405000 | 248.28 | -0.16 | -0.06 | 248.28 | 248.28 | 248.28 | 227 |
| 1728318600 | 248.44 | 0.89 | 0.36 | 248.44 | 248.44 | 248.44 | 487 |
| 1728059400 | 247.55 | -1.41 | -0.57 | 247.55 | 247.55 | 247.55 | 1963 |
| 1727973000 | 248.96 | 1.93 | 0.78 | 248.96 | 248.96 | 248.96 | 404 |
| 1727886600 | 247.03 | -1.38 | -0.56 | 247.03 | 247.03 | 247.03 | 533 |
| 1727800200 | 248.41 | -2.24 | -0.89 | 248.41 | 248.41 | 248.41 | 748 |
| 1727713800 | 250.65 | 1.9 | 0.76 | 250.65 | 250.65 | 250.65 | 510 |
| 1727454600 | 248.75 | 4.82 | 1.98 | 248.75 | 248.75 | 248.75 | 284 |
| 1727368200 | 243.93 | -0.15 | -0.06 | 243.93 | 243.93 | 243.93 | 348 |
| 1727281800 | 244.08 | 1.8 | 0.74 | 244.08 | 244.08 | 244.08 | 1042 |
| 1727195400 | 242.28 | 0.46 | 0.19 | 242.28 | 242.28 | 242.28 | 405 |
| 1727109000 | 241.82 | -3.75 | -1.53 | 241.82 | 241.82 | 241.82 | 117 |
| 1726849800 | 245.57 | 5.32 | 2.21 | 245.57 | 245.57 | 245.57 | 174 |
| 1726763400 | 240.25 | -2.25 | -0.93 | 240.25 | 240.25 | 240.25 | 52 |
| 1726677000 | 242.5 | 1.3 | 0.54 | 242.5 | 242.5 | 242.5 | 92 |
| 1726590600 | 241.2 | -1.26 | -0.52 | 241.2 | 241.2 | 241.2 | 337 |
| 1726504200 | 242.46 | 2.16 | 0.90 | 242.46 | 242.46 | 242.46 | 519 |
| 1726245000 | 240.3 | 2.57 | 1.08 | 240.3 | 240.3 | 240.3 | 333 |
| 1726158600 | 237.73 | 1.58 | 0.67 | 237.73 | 237.73 | 237.73 | 189 |
| 1726072200 | 236.15 | -1.98 | -0.83 | 236.15 | 236.15 | 236.15 | 133 |
| 1725985800 | 238.13 | 2.43 | 1.03 | 238.13 | 238.13 | 238.13 | 92 |
| 1725899400 | 235.7 | -4.24 | -1.77 | 235.7 | 235.7 | 235.7 | 233 |
| 1725640200 | 239.94 | -1.32 | -0.55 | 239.94 | 239.94 | 239.94 | 684 |
| 1725553800 | 241.26 | -3.62 | -1.48 | 241.26 | 241.26 | 241.26 | 462 |
| 1725467400 | 244.88 | -3.58 | -1.44 | 244.88 | 244.88 | 244.88 | 303 |
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
