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 | 0.467289719626 | 214 | 225 | 213 | 350896 | 215.3843152 | DE |
| 4 | -11 | -4.86725663717 | 226 | 235 | 210.5 | 415782 | 222.34567324 | DE |
| 12 | 19 | 9.69387755102 | 196 | 239 | 193 | 428006 | 220.14073222 | DE |
| 26 | 25 | 13.1578947368 | 190 | 239 | 176 | 343056 | 212.14822433 | DE |
| 52 | 74.5 | 53.024911032 | 140.5 | 239 | 139 | 539756 | 189.54584545 | DE |
| 156 | 27 | 14.3617021277 | 188 | 239 | 119.5 | 440764 | 170.247681 | DE |
| 260 | 98.4 | 84.3910806175 | 116.6 | 239 | 51.9 | 334203 | 160.67752514 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 215 | 0 | 0.00 | 224.5 | 224.5 | 215 | 148804 |
| 1734975000 | 215 | -0.5 | -0.23 | 214.5 | 215.5 | 214.5 | 94756 |
| 1734715800 | 215.5 | 1 | 0.47 | 214 | 215.5 | 213 | 809128 |
| 1734629400 | 214.5 | -0.5 | -0.23 | 215 | 215.5 | 212.5 | 243849 |
| 1734543000 | 215 | 0 | 0.00 | 216.5 | 216.5 | 215 | 111789 |
| 1734456600 | 215 | -2.5 | -1.15 | 217.5 | 217.5 | 215 | 158160 |
| 1734370200 | 217.5 | -2.5 | -1.14 | 220.5 | 220.5 | 216 | 318002 |
| 1734111000 | 220 | 1.5 | 0.69 | 219.5 | 220 | 219 | 84735 |
| 1734024600 | 218.5 | -7 | -3.10 | 226 | 226 | 218.5 | 273095 |
| 1733938200 | 225.5 | -8 | -3.43 | 235 | 235 | 225 | 246581 |
| 1733851800 | 233.5 | 9.5 | 4.24 | 221.5 | 233.5 | 221.5 | 2400883 |
| 1733765400 | 224 | 8 | 3.70 | 224 | 224 | 217.5 | 323818 |
| 1733506200 | 216 | 2.5 | 1.17 | 222.5 | 222.5 | 210.5 | 1289844 |
| 1733419800 | 213.5 | 0 | 0.00 | 215 | 215 | 211.5 | 298502 |
| 1733333400 | 213.5 | -6 | -2.73 | 224 | 224 | 213.5 | 238380 |
| 1733247000 | 219.5 | 0.5 | 0.23 | 224 | 224 | 218 | 181779 |
| 1733160600 | 219 | -1.5 | -0.68 | 221.5 | 222 | 217 | 96491 |
| 1732901400 | 220.5 | -5.5 | -2.43 | 226 | 226.5 | 219 | 165482 |
| 1732815000 | 226 | 2.5 | 1.12 | 227 | 230.5 | 223 | 319818 |
| 1732728600 | 223.5 | 3.5 | 1.59 | 220 | 223.5 | 219 | 378730 |
| 1732642200 | 220 | 3 | 1.38 | 219.5 | 220 | 217 | 411545 |
| 1732555800 | 217 | -1 | -0.46 | 219 | 219 | 217 | 576976 |
| 1732296600 | 218 | -3 | -1.36 | 222.5 | 222.5 | 217.5 | 321621 |
| 1732210200 | 221 | -6.5 | -2.86 | 228.5 | 228.5 | 217 | 297512 |
| 1732123800 | 227.5 | -5.5 | -2.36 | 236.5 | 236.5 | 227.5 | 96392 |
| 1732037400 | 233 | -1.5 | -0.64 | 234 | 234.5 | 229.5 | 40831 |
| 1731951000 | 234.5 | 0 | 0.00 | 236.5 | 236.5 | 232 | 650915 |
| 1731691800 | 234.5 | 0 | 0.00 | 226 | 236.5 | 226 | 189056 |
| 1731605400 | 234.5 | 16.5 | 7.57 | 223.5 | 239 | 220.5 | 3567466 |
| 1731519000 | 218 | 0 | 0.00 | 219 | 219 | 215 | 137450 |
| 1731432600 | 218 | -3 | -1.36 | 221.5 | 227.5 | 213 | 209067 |
| 1731346200 | 221 | 1.5 | 0.68 | 225 | 225 | 217.5 | 807834 |
| 1731087000 | 219.5 | -3 | -1.35 | 223.5 | 225 | 218 | 120241 |
| 1731000600 | 222.5 | -1.5 | -0.67 | 222 | 226 | 220 | 270818 |
| 1730914200 | 224 | 1 | 0.45 | 225 | 227 | 220 | 353281 |
| 1730827800 | 223 | 3 | 1.36 | 221.5 | 225 | 220 | 95763 |
| 1730741400 | 220 | -3 | -1.35 | 225 | 225 | 217 | 499057 |
| 1730482200 | 223 | 9.5 | 4.45 | 216.5 | 223 | 215 | 421715 |
| 1730395800 | 213.5 | -7.5 | -3.39 | 221 | 221 | 213.5 | 1283314 |
| 1730309400 | 221 | 6 | 2.79 | 210.5 | 221 | 208 | 469514 |
| 1730223000 | 215 | -1.5 | -0.69 | 215 | 216 | 215 | 363618 |
| 1730136600 | 216.5 | 1.5 | 0.70 | 215 | 218 | 215 | 964153 |
| 1729873800 | 215 | 1.5 | 0.70 | 214.5 | 215 | 212 | 124116 |
| 1729787400 | 213.5 | 6.5 | 3.14 | 206.5 | 216.5 | 206.5 | 1273322 |
| 1729701000 | 207 | 7 | 3.50 | 199.4 | 207 | 199.4 | 262928 |
| 1729614600 | 200 | -1 | -0.50 | 200.5 | 204.5 | 200 | 149076 |
| 1729528200 | 201 | 0 | 0.00 | 200.5 | 204.5 | 200 | 1257638 |
| 1729269000 | 201 | 1 | 0.50 | 200 | 202 | 200 | 87413 |
| 1729182600 | 200 | 6.2 | 3.20 | 193.4 | 201.5 | 193.4 | 164921 |
| 1729096200 | 193.8 | -4.2 | -2.12 | 201.5 | 201.5 | 193 | 52933 |
| 1729009800 | 198 | 1.2 | 0.61 | 198.2 | 200 | 197.8 | 91891 |
| 1728923400 | 196.8 | -2.4 | -1.20 | 196.6 | 201.5 | 194 | 94580 |
| 1728664200 | 199.2 | -0.2 | -0.10 | 200.5 | 200.5 | 199.2 | 40584 |
| 1728577800 | 199.4 | -4.6 | -2.25 | 202.5 | 203 | 198.6 | 327564 |
| 1728491400 | 204 | -0.5 | -0.24 | 203.5 | 205.5 | 201.5 | 71010 |
| 1728405000 | 204.5 | 1 | 0.49 | 196.4 | 205.5 | 196.4 | 195085 |
| 1728318600 | 203.5 | 6.7 | 3.40 | 195.2 | 203.5 | 195 | 93502 |
| 1728059400 | 196.8 | 0.8 | 0.41 | 196 | 200 | 195 | 313430 |
| 1727973000 | 196 | -0.4 | -0.20 | 197 | 197 | 195.2 | 127790 |
| 1727886600 | 196.4 | -2 | -1.01 | 199 | 199.2 | 196.4 | 206423 |
| 1727800200 | 198.4 | -1.4 | -0.70 | 198 | 200 | 198 | 82486 |
| 1727713800 | 199.8 | -0.2 | -0.10 | 204 | 204 | 199 | 104201 |
| 1727454600 | 200 | 0 | 0.00 | 204 | 204 | 198.8 | 200936 |
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
