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 | -0.752445447705 | 265.8 | 269.2 | 258.4 | 9587986 | 264.27369326 | DE |
| 4 | -2.6 | -0.975975975976 | 266.4 | 270 | 258.4 | 7288031 | 265.33715787 | DE |
| 12 | 35.2 | 15.3980752406 | 228.6 | 270 | 226.6 | 8840247 | 255.60770084 | DE |
| 26 | 81.9 | 45.0247388675 | 181.9 | 270 | 147.4 | 5774859 | 230.93740383 | DE |
| 52 | 101.6 | 62.6387176326 | 162.2 | 270 | 147.4 | 5168327 | 216.14069843 | DE |
| 156 | -37.7 | -12.504145937 | 301.5 | 303 | 132.15 | 5395549 | 201.23677222 | DE |
| 260 | -71.9 | -21.417932678 | 335.7 | 345.6 | 132.15 | 5224993 | 235.61259378 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 263.8 | 0.8 | 0.30 | 269 | 269 | 263.2 | 16163780 |
| 1740072600 | 263 | -0.4 | -0.15 | 263.6 | 265.8 | 262.39999 | 28812856 |
| 1739986200 | 263.39999 | -2.6 | -0.98 | 269.2 | 269.2 | 258.39999 | 2946062 |
| 1739899800 | 266 | -2.2 | -0.82 | 267.8 | 268.39999 | 265.6 | 9941268 |
| 1739813400 | 268.2 | 0.6 | 0.22 | 263.2 | 268.6 | 263.2 | 2259519 |
| 1739554200 | 267.6 | 0.4 | 0.15 | 265.8 | 268.8 | 265.8 | 3980226 |
| 1739467800 | 267.2 | 2.4 | 0.91 | 266.2 | 267.8 | 265.8 | 5658233 |
| 1739381400 | 264.8 | 0.2 | 0.08 | 262 | 266.6 | 261.8 | 16002425 |
| 1739295000 | 264.6 | -1.6 | -0.60 | 265.39999 | 266.8 | 264.39999 | 3832913 |
| 1739208600 | 266.2 | -2 | -0.75 | 269.39999 | 269.39999 | 266.2 | 3023786 |
| 1738949400 | 268.2 | -0.6 | -0.22 | 268.8 | 270 | 266.39999 | 2819506 |
| 1738863000 | 268.8 | 3 | 1.13 | 267.2 | 269.8 | 266.6 | 4133510 |
| 1738776600 | 265.8 | 0.4 | 0.15 | 263.39999 | 267.6 | 263.39999 | 3691377 |
| 1738690200 | 265.39999 | 0 | 0.00 | 263.8 | 266.6 | 263.8 | 2534737 |
| 1738603800 | 265.39999 | -2.4 | -0.90 | 265.2 | 267.2 | 263.8 | 14108603 |
| 1738344600 | 267.8 | -0.6 | -0.22 | 268.8 | 269.2 | 267.6 | 2928151 |
| 1738258200 | 268.39999 | 1 | 0.37 | 266 | 268.8 | 266 | 3788146 |
| 1738171800 | 267.39999 | 2.4 | 0.91 | 264.39999 | 268.6 | 264.39999 | 3323974 |
| 1738085400 | 265 | -0.8 | -0.30 | 265.6 | 268.2 | 265 | 22101282 |
| 1737999000 | 265.8 | -0.2 | -0.08 | 263.39999 | 268 | 263.39999 | 3249361 |
| 1737739800 | 266 | -1 | -0.37 | 266.39999 | 269.2 | 265 | 6624690 |
| 1737653400 | 267 | 0 | 0.00 | 265.8 | 268.6 | 265.8 | 6498935 |
| 1737567000 | 267 | 5.2 | 1.99 | 261.8 | 268.2 | 261.8 | 6919164 |
| 1737480600 | 261.8 | 0.2 | 0.08 | 261.6 | 263.8 | 261.2 | 6597228 |
| 1737394200 | 261.6 | -0.2 | -0.08 | 263.6 | 263.6 | 261.2 | 16754821 |
| 1737135000 | 261.8 | 0 | 0.00 | 258.6 | 264.39999 | 257.39999 | 13131951 |
| 1737048600 | 261.8 | 1.8 | 0.69 | 262.39999 | 262.6 | 259.2 | 5283138 |
| 1736962200 | 260 | 5.2 | 2.04 | 256.8 | 260.6 | 255.8 | 37032947 |
| 1736875800 | 254.8 | 0.6 | 0.24 | 254.8 | 258 | 254.2 | 16127595 |
| 1736789400 | 254.2 | -0.8 | -0.31 | 254.4 | 257.6 | 254 | 23020835 |
| 1736530200 | 255 | -2.8 | -1.09 | 253 | 260.8 | 253 | 11162332 |
| 1736443800 | 257.8 | 1.4 | 0.55 | 255.4 | 258.8 | 254.6 | 8870595 |
| 1736357400 | 256.39999 | -2.2 | -0.85 | 259.2 | 260.2 | 254.4 | 9732481 |
| 1736271000 | 258.6 | -0.6 | -0.23 | 258.6 | 260.8 | 258.2 | 4819380 |
| 1736184600 | 259.2 | 3.2 | 1.25 | 255 | 259.8 | 254.8 | 4551786 |
| 1735925400 | 256 | 0 | 0.00 | 255.2 | 258 | 255.2 | 6200595 |
| 1735839000 | 256 | 0.8 | 0.31 | 252 | 257.6 | 252 | 6920362 |
| 1735666200 | 255.2 | 2 | 0.79 | 254.8 | 255.4 | 253.2 | 2345571 |
| 1735579800 | 253.2 | -1 | -0.39 | 255 | 255 | 252.8 | 2789605 |
| 1735320600 | 254.2 | 0.4 | 0.16 | 250.4 | 257.6 | 250.4 | 4266428 |
| 1735061400 | 253.8 | 1.4 | 0.55 | 251.4 | 254 | 251.4 | 2169744 |
| 1734975000 | 252.4 | 9.2 | 3.78 | 247.2 | 253.8 | 246.2 | 13556425 |
| 1734715800 | 243.2 | 0.8 | 0.33 | 240.6 | 243.2 | 240 | 9496309 |
| 1734629400 | 242.4 | -0.6 | -0.25 | 240.2 | 242.8 | 240 | 5910945 |
| 1734543000 | 243 | 0.4 | 0.16 | 242.4 | 243.6 | 241.2 | 11774076 |
| 1734456600 | 242.6 | -2 | -0.82 | 242.8 | 245.6 | 241 | 25714881 |
| 1734370200 | 244.6 | -2.2 | -0.89 | 246.8 | 248.2 | 244.6 | 2264812 |
| 1734111000 | 246.8 | 0.8 | 0.33 | 244.6 | 249.6 | 244.6 | 2764911 |
| 1734024600 | 246 | -1 | -0.40 | 247.2 | 248 | 245.4 | 4874323 |
| 1733938200 | 247 | 0 | 0.00 | 245.6 | 249 | 245.6 | 4014194 |
| 1733851800 | 247 | -1.4 | -0.56 | 245 | 249.8 | 244.2 | 10649804 |
| 1733765400 | 248.4 | -0.8 | -0.32 | 249.8 | 252.4 | 248.2 | 5363739 |
| 1733506200 | 249.2 | 13.2 | 5.59 | 252.2 | 256 | 249.2 | 27479707 |
| 1733419800 | 236 | -0.8 | -0.34 | 234.6 | 255 | 234.4 | 7349172 |
| 1733333400 | 236.8 | 6.2 | 2.69 | 229.4 | 241 | 229.2 | 4737759 |
| 1733247000 | 230.6 | -1.4 | -0.60 | 231.6 | 232.2 | 228.6 | 3206433 |
| 1733160600 | 232 | -2.8 | -1.19 | 235 | 237 | 229.6 | 5226075 |
| 1732901400 | 234.8 | 10.4 | 4.63 | 228.6 | 235 | 226.6 | 18554384 |
| 1732815000 | 224.4 | 65.7 | 41.40 | 215 | 230.2 | 210.2 | 20596695 |
| 1732728600 | 158.69999 | -0.3 | -0.19 | 164.69999 | 164.69999 | 157 | 2206750 |
| 1732642200 | 159 | 0.8 | 0.51 | 157.8 | 159.1 | 157 | 1774981 |
| 1732555800 | 158.19999 | 0.2 | 0.13 | 154.3 | 158.9 | 154.3 | 2120195 |
| 1732296600 | 158 | 2.8 | 1.80 | 151.8 | 158.5 | 151.8 | 1166379 |
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
