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 | 4.05 | 1.68890742285 | 239.8 | 246.75 | 235.55 | 648820 | 240.92676835 | DE |
| 4 | 11.9 | 5.13041603794 | 231.95 | 249.15 | 231.75 | 812436 | 240.97012464 | DE |
| 12 | 24.55 | 11.1947104423 | 219.3 | 249.15 | 217.65 | 708646 | 238.84034221 | DE |
| 26 | 13.95 | 6.06785558939 | 229.9 | 249.15 | 190 | 710793 | 229.70196808 | DE |
| 52 | 74.45 | 43.9492325856 | 169.4 | 249.15 | 168.06 | 720752 | 216.09382206 | DE |
| 156 | 81.57 | 50.2649741188 | 162.28 | 249.15 | 110.02 | 835659 | 164.65809888 | DE |
| 260 | 157.21 | 181.451985226 | 86.64 | 249.15 | 61.72 | 970181 | 138.15970467 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 243.1 | -0.4 | -0.16 | 237.9 | 243.25 | 237.6 | 813511 |
| 1732901400 | 243.5 | 4.15 | 1.73 | 240.75 | 244.35 | 240.1 | 782112 |
| 1732815000 | 239.35 | 1.7 | 0.72 | 239.9 | 240.95 | 238.55 | 400931 |
| 1732728600 | 237.65 | -1.4 | -0.59 | 237.75 | 238.95 | 235.55 | 576412 |
| 1732642200 | 239.05 | -1.3 | -0.54 | 239.8 | 241.6 | 238.35 | 671132 |
| 1732555800 | 240.35 | -1.4 | -0.58 | 244.35 | 245.05 | 240.2 | 1404642 |
| 1732296600 | 241.75 | 1.65 | 0.69 | 241 | 243.05 | 236.75 | 777452 |
| 1732210200 | 240.1 | 3.3 | 1.39 | 236.8 | 240.6 | 235.15 | 668582 |
| 1732123800 | 236.8 | -2.2 | -0.92 | 241.55 | 242.6 | 236.4 | 628335 |
| 1732037400 | 239 | -0.6 | -0.25 | 242.1 | 242.1 | 233.85 | 991690 |
| 1731951000 | 239.6 | -2.65 | -1.09 | 241.35 | 242.05 | 238.9 | 699928 |
| 1731691800 | 242.25 | -3.1 | -1.26 | 242.4 | 245.85 | 241.45 | 797906 |
| 1731605400 | 245.35 | 4.15 | 1.72 | 242.4 | 245.65 | 241.95 | 1066443 |
| 1731519000 | 241.2 | 2.55 | 1.07 | 238 | 241.7 | 237.1 | 990623 |
| 1731432600 | 238.65 | -10.15 | -4.08 | 245.75 | 246.65 | 238.65 | 939216 |
| 1731346200 | 248.8 | 8.05 | 3.34 | 242.15 | 249.15 | 242.15 | 808043 |
| 1731087000 | 240.75 | 0.2 | 0.08 | 242.9 | 243.5 | 239 | 737207 |
| 1731000600 | 240.55 | 1.3 | 0.54 | 237.95 | 241.65 | 235.55 | 892806 |
| 1730914200 | 239.25 | -0.4 | -0.17 | 241.95 | 247.7 | 238.6 | 1081682 |
| 1730827800 | 239.65 | 5.35 | 2.28 | 231.95 | 240.4 | 231.75 | 698248 |
| 1730741400 | 234.3 | -5.6 | -2.33 | 235 | 239.05 | 233.05 | 827848 |
| 1730482200 | 239.9 | 2.7 | 1.14 | 240.35 | 241.9 | 239.15 | 786177 |
| 1730395800 | 237.2 | -5.1 | -2.10 | 240.15 | 241.15 | 235.35 | 1153315 |
| 1730309400 | 242.3 | 1.45 | 0.60 | 239.95 | 243.85 | 239.3 | 778781 |
| 1730223000 | 240.85 | -4.3 | -1.75 | 247.5 | 248 | 240.85 | 785747 |
| 1730136600 | 245.15 | 2.8 | 1.16 | 243.95 | 246.15 | 242.25 | 504404 |
| 1729873800 | 242.35 | 1.65 | 0.69 | 240.3 | 243.65 | 239.8 | 417162 |
| 1729787400 | 240.7 | 0.6 | 0.25 | 240.3 | 242.55 | 239.45 | 484023 |
| 1729701000 | 240.1 | -2.05 | -0.85 | 240.4 | 243.05 | 237.2 | 642608 |
| 1729614600 | 242.15 | -1.15 | -0.47 | 243.1 | 243.3 | 239.5 | 475578 |
| 1729528200 | 243.3 | -2.75 | -1.12 | 244.5 | 245.5 | 241.7 | 495115 |
| 1729269000 | 246.05 | -1.4 | -0.57 | 246 | 247.1 | 244.3 | 605076 |
| 1729182600 | 247.45 | 8.75 | 3.67 | 239.3 | 249 | 239.15 | 736185 |
| 1729096200 | 238.7 | -1.45 | -0.60 | 237.6 | 240 | 235.8 | 811204 |
| 1729009800 | 240.15 | -3.5 | -1.44 | 245 | 245.8 | 237.85 | 885222 |
| 1728923400 | 243.65 | 2.1 | 0.87 | 242.4 | 243.95 | 241.1 | 387764 |
| 1728664200 | 241.55 | 2.4 | 1.00 | 239.15 | 242.15 | 237.8 | 407622 |
| 1728577800 | 239.15 | -3.1 | -1.28 | 240.3 | 241.65 | 237.05 | 617419 |
| 1728491400 | 242.25 | 3.8 | 1.59 | 238.6 | 242.8 | 237.7 | 648839 |
| 1728405000 | 238.45 | 2.35 | 1.00 | 236.7 | 239.35 | 235.7 | 736516 |
| 1728318600 | 236.1 | 1.35 | 0.58 | 237.5 | 237.5 | 233 | 525638 |
| 1728059400 | 234.75 | 1.55 | 0.66 | 232.4 | 237 | 231.4 | 587894 |
| 1727973000 | 233.2 | -3.6 | -1.52 | 234.7 | 235.8 | 231.45 | 514277 |
| 1727886600 | 236.8 | 0.95 | 0.40 | 236.1 | 237.75 | 234.3 | 497539 |
| 1727800200 | 235.85 | -0.35 | -0.15 | 236.5 | 240.15 | 233.65 | 671833 |
| 1727713800 | 236.2 | -4.15 | -1.73 | 237.95 | 239.95 | 235.75 | 987239 |
| 1727454600 | 240.35 | -4.2 | -1.72 | 241.55 | 242.1 | 237.1 | 977128 |
| 1727368200 | 244.55 | 3.4 | 1.41 | 244.7 | 247.55 | 243.45 | 687803 |
| 1727281800 | 241.15 | 1.15 | 0.48 | 238 | 242.25 | 237.55 | 579222 |
| 1727195400 | 240 | 1.65 | 0.69 | 240 | 242 | 236.85 | 774433 |
| 1727109000 | 238.35 | 4.15 | 1.77 | 234.2 | 239.5 | 232.95 | 557985 |
| 1726849800 | 234.2 | -4.2 | -1.76 | 237.95 | 239.45 | 233.7 | 1304581 |
| 1726763400 | 238.4 | 9.2 | 4.01 | 232.35 | 238.4 | 230.35 | 930595 |
| 1726677000 | 229.2 | -1.15 | -0.50 | 229.9 | 230.15 | 227.5 | 460732 |
| 1726590600 | 230.35 | 3.2 | 1.41 | 228.55 | 230.9 | 227.65 | 504576 |
| 1726504200 | 227.15 | -0.05 | -0.02 | 226.15 | 228.75 | 225.45 | 358680 |
| 1726245000 | 227.2 | 1 | 0.44 | 227 | 228 | 224.25 | 502158 |
| 1726158600 | 226.2 | 6.15 | 2.79 | 224.9 | 227.4 | 222.55 | 678970 |
| 1726072200 | 220.05 | 0.15 | 0.07 | 221.95 | 222.85 | 217.65 | 586699 |
| 1725985800 | 219.9 | 0.6 | 0.27 | 219.3 | 221.3 | 218.45 | 499232 |
| 1725899400 | 219.3 | 4.35 | 2.02 | 217.1 | 220.7 | 216.75 | 663809 |
| 1725640200 | 214.95 | -5.1 | -2.32 | 219.3 | 221.65 | 214.3 | 839515 |
| 1725553800 | 220.05 | -4.6 | -2.05 | 223.35 | 224.95 | 219.9 | 556955 |
| 1725467400 | 224.65 | -2.2 | -0.97 | 224 | 225.85 | 220.95 | 693926 |
| 1725381000 | 226.85 | -3.75 | -1.63 | 230.6 | 232.6 | 225.55 | 512876 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
