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 | -2.93 | -1.24453128318 | 235.43 | 236.78 | 226.94 | 0 | 0 | IX |
| 4 | 9.94 | 4.46621135873 | 222.56 | 236.78 | 222.28 | 0 | 0 | IX |
| 12 | 23.56 | 11.2759643917 | 208.94 | 236.78 | 200.18 | 0 | 0 | IX |
| 26 | 29.77 | 14.6845558132 | 202.73 | 236.78 | 197.06 | 0 | 0 | IX |
| 52 | 37.19 | 19.0415237315 | 195.31 | 236.78 | 183.68 | 0 | 0 | IX |
| 156 | 99.36 | 74.6282109058 | 133.14 | 236.78 | 118.77 | 0 | 0 | IX |
| 260 | 99.97 | 75.4319776654 | 132.53 | 236.78 | 87.48 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 232.5 | 4.39 | 1.92 | 231.07 | 233.97 | 230.49 | 0 |
| 1741109400 | 228.11 | -7.64 | -3.24 | 233.7 | 234.32 | 226.94 | 0 |
| 1741023000 | 235.75 | 2.47 | 1.06 | 233.18 | 236.78 | 231.77 | 0 |
| 1740763800 | 233.28 | 0.36 | 0.15 | 231.81 | 233.42 | 231.27 | 0 |
| 1740677400 | 232.92 | -3.6 | -1.52 | 235.43 | 235.43 | 231.38 | 0 |
| 1740591000 | 236.52 | 3.39 | 1.45 | 233.82 | 236.58 | 233.82 | 0 |
| 1740504600 | 233.13 | 1.55 | 0.67 | 230.75 | 234.3 | 230.74 | 0 |
| 1740418200 | 231.58 | 0.32 | 0.14 | 231.35 | 232.3 | 229.7 | 0 |
| 1740159000 | 231.26 | 0.91 | 0.40 | 231.16 | 231.69 | 230.48 | 0 |
| 1740072600 | 230.35 | -1 | -0.43 | 231.62 | 232.24 | 229.95 | 0 |
| 1739986200 | 231.35 | -1.83 | -0.78 | 233.62 | 234.87 | 231.21 | 0 |
| 1739899800 | 233.18 | 1.4 | 0.60 | 232.65 | 233.35 | 232.4 | 0 |
| 1739813400 | 231.78 | 2.17 | 0.95 | 229.75 | 232.35 | 229.75 | 0 |
| 1739554200 | 229.61 | 0.3 | 0.13 | 229.15 | 230.67 | 229 | 0 |
| 1739467800 | 229.31 | 2.25 | 0.99 | 228.4 | 229.31 | 227.18 | 0 |
| 1739381400 | 227.06 | -0.36 | -0.16 | 228.38 | 228.75 | 227.04 | 0 |
| 1739295000 | 227.42 | 1.92 | 0.85 | 225.86 | 227.44 | 224.77 | 0 |
| 1739208600 | 225.5 | 1.24 | 0.55 | 224.57 | 225.55 | 224.42 | 0 |
| 1738949400 | 224.26 | -0.72 | -0.32 | 224.92 | 225.01 | 223.76 | 0 |
| 1738863000 | 224.98 | 3.23 | 1.46 | 222.56 | 224.98 | 222.28 | 0 |
| 1738776600 | 221.75 | -0.72 | -0.32 | 221.77 | 221.77 | 220.68 | 0 |
| 1738690200 | 222.47 | 3.05 | 1.39 | 220.05 | 222.47 | 217.45 | 0 |
| 1738603800 | 219.42 | -1.38 | -0.63 | 217.71 | 219.89 | 217.05 | 0 |
| 1738344600 | 220.8 | 0.13 | 0.06 | 221.36 | 221.74 | 220.25 | 0 |
| 1738258200 | 220.67 | 1.08 | 0.49 | 220.36 | 220.77 | 219.72 | 0 |
| 1738171800 | 219.59 | 1.29 | 0.59 | 219.02 | 219.75 | 218.17 | 0 |
| 1738085400 | 218.3 | 0.09 | 0.04 | 218.71 | 220.22 | 218.19 | 0 |
| 1737999000 | 218.21 | -0.02 | -0.01 | 217.79 | 219.05 | 216.57 | 0 |
| 1737739800 | 218.23 | 0.85 | 0.39 | 218.62 | 219.73 | 217.7 | 0 |
| 1737653400 | 217.38 | 1.54 | 0.71 | 215.89 | 217.44 | 215.4 | 0 |
| 1737567000 | 215.84 | -1.14 | -0.53 | 217.35 | 218.02 | 215.64 | 0 |
| 1737480600 | 216.98 | -0.48 | -0.22 | 217.07 | 217.41 | 216.12 | 0 |
| 1737394200 | 217.46 | -0.86 | -0.39 | 218.06 | 218.7 | 217.21 | 0 |
| 1737135000 | 218.32 | 2.64 | 1.22 | 216.39 | 218.63 | 216.34 | 0 |
| 1737048600 | 215.68 | 1.11 | 0.52 | 215.93 | 216.8 | 215.34 | 0 |
| 1736962200 | 214.57 | 3.19 | 1.51 | 212.03 | 214.89 | 211.73 | 0 |
| 1736875800 | 211.38 | 1.98 | 0.95 | 210.77 | 211.89 | 210.5 | 0 |
| 1736789400 | 209.4 | -1.63 | -0.77 | 209.34 | 209.73 | 208.41 | 0 |
| 1736530200 | 211.03 | -1.26 | -0.59 | 212.29 | 213.02 | 211.03 | 0 |
| 1736443800 | 212.29 | 1.23 | 0.58 | 211.06 | 212.73 | 209.57 | 0 |
| 1736357400 | 211.06 | 1.32 | 0.63 | 209.74 | 211.77 | 209.3 | 0 |
| 1736271000 | 209.74 | 0.84 | 0.40 | 208.9 | 209.79 | 206.39 | 0 |
| 1736184600 | 208.9 | 3.53 | 1.72 | 205.37 | 208.9 | 205.37 | 0 |
| 1735925400 | 205.37 | -1.49 | -0.72 | 206.86 | 206.86 | 204.98 | 0 |
| 1735839000 | 206.86 | 1.26 | 0.61 | 205.6 | 207.12 | 203.18 | 0 |
| 1735666200 | 205.6 | 0 | 0.00 | 205.6 | 205.6 | 205.6 | 0 |
| 1735579800 | 205.6 | 0.18 | 0.09 | 205.42 | 206.51 | 204.24 | 0 |
| 1735320600 | 205.42 | 2.48 | 1.22 | 202.94 | 205.42 | 202.21 | 0 |
| 1735061400 | 202.94 | 0 | 0.00 | 202.94 | 202.94 | 202.94 | 0 |
| 1734975000 | 202.94 | -0.21 | -0.10 | 203.15 | 203.66 | 201.86 | 0 |
| 1734715800 | 203.15 | -0.07 | -0.03 | 203.22 | 203.31 | 200.18 | 0 |
| 1734629400 | 203.22 | -3.45 | -1.67 | 206.67 | 206.67 | 202.71 | 0 |
| 1734543000 | 206.67 | 0.35 | 0.17 | 206.32 | 207.35 | 205.63 | 0 |
| 1734456600 | 206.32 | -2.62 | -1.25 | 208.94 | 208.94 | 205.82 | 0 |
| 1734370200 | 208.94 | -0.86 | -0.41 | 209.8 | 210.47 | 208.52 | 0 |
| 1734111000 | 209.8 | 0.2 | 0.10 | 209.6 | 210.44 | 209.38 | 0 |
| 1734024600 | 209.6 | 0.66 | 0.32 | 208.94 | 210.26 | 208.94 | 0 |
| 1733938200 | 208.94 | 1.29 | 0.62 | 207.65 | 208.97 | 207.65 | 0 |
| 1733851800 | 207.65 | -0.18 | -0.09 | 207.83 | 208.18 | 206.87 | 0 |
| 1733765400 | 207.83 | -1.28 | -0.61 | 209.11 | 210.33 | 207.83 | 0 |
| 1733506200 | 209.11 | 0.75 | 0.36 | 208.36 | 209.94 | 208.36 | 0 |
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
