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 | 26 | 10.612244898 | 245 | 272.5 | 245 | 1942994 | 259.36704115 | DE |
| 4 | 49 | 22.0720720721 | 222 | 272.5 | 222 | 1262591 | 244.3219982 | DE |
| 12 | 62.5 | 29.9760191847 | 208.5 | 272.5 | 208.5 | 1025363 | 230.05766419 | DE |
| 26 | 85.8 | 46.3282937365 | 185.2 | 272.5 | 170.6 | 1158908 | 216.60165287 | DE |
| 52 | 80 | 41.8848167539 | 191 | 272.5 | 170.6 | 1059386 | 212.16505213 | DE |
| 156 | -25 | -8.44594594595 | 296 | 303.5 | 170.6 | 956957 | 223.60182204 | DE |
| 260 | 27.5 | 11.2936344969 | 243.5 | 501 | 170.6 | 1045769 | 272.62293476 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 271 | 6 | 2.26 | 269 | 272.5 | 267.5 | 2328021 |
| 1740072600 | 265 | 4.5 | 1.73 | 260 | 267.5 | 258.5 | 2309411 |
| 1739986200 | 260.5 | 1 | 0.39 | 260.5 | 262 | 259 | 1087013 |
| 1739899800 | 259.5 | -0.5 | -0.19 | 261.5 | 266.5 | 259 | 2576392 |
| 1739813400 | 260 | 7 | 2.77 | 255 | 260 | 252.5 | 1320507 |
| 1739554200 | 253 | 10 | 4.12 | 245 | 254.5 | 245 | 2421649 |
| 1739467800 | 243 | -1.5 | -0.61 | 245 | 245 | 241 | 1103237 |
| 1739381400 | 244.5 | 3.5 | 1.45 | 244.5 | 245.5 | 243.5 | 1750857 |
| 1739295000 | 241 | -1 | -0.41 | 241.5 | 241.5 | 238.5 | 794129 |
| 1739208600 | 242 | 5 | 2.11 | 240.5 | 243 | 238.5 | 1420358 |
| 1738949400 | 237 | 3.5 | 1.50 | 236.5 | 239.5 | 236.5 | 972809 |
| 1738863000 | 233.5 | 3.5 | 1.52 | 231 | 236 | 231 | 1027791 |
| 1738776600 | 230 | -3.5 | -1.50 | 230 | 230 | 228.5 | 611793 |
| 1738690200 | 233.5 | 3 | 1.30 | 234 | 234 | 230.5 | 810299 |
| 1738603800 | 230.5 | -3 | -1.28 | 233 | 233 | 227.5 | 824293 |
| 1738344600 | 233.5 | 0.5 | 0.21 | 234 | 236 | 233.5 | 1295785 |
| 1738258200 | 233 | 2 | 0.87 | 231 | 233.5 | 229.5 | 990158 |
| 1738171800 | 231 | 3.5 | 1.54 | 225 | 234.5 | 225 | 1000208 |
| 1738085400 | 227.5 | 0.5 | 0.22 | 225 | 228.5 | 225 | 1070835 |
| 1737999000 | 227 | 3 | 1.34 | 224 | 227 | 224 | 849749 |
| 1737739800 | 224 | 3.5 | 1.59 | 222 | 224 | 222 | 1014553 |
| 1737653400 | 220.5 | -1 | -0.45 | 221.5 | 221.5 | 220.5 | 996947 |
| 1737567000 | 221.5 | -1 | -0.45 | 222.5 | 222.5 | 221 | 827460 |
| 1737480600 | 222.5 | -3.5 | -1.55 | 226 | 226 | 222.5 | 1041898 |
| 1737394200 | 226 | 3 | 1.35 | 221.5 | 226.5 | 221.5 | 1354011 |
| 1737135000 | 223 | 4.5 | 2.06 | 219 | 223 | 219 | 1331396 |
| 1737048600 | 218.5 | 0 | 0.00 | 220 | 220.5 | 218.5 | 847319 |
| 1736962200 | 218.5 | 1 | 0.46 | 219 | 219 | 217 | 1032209 |
| 1736875800 | 217.5 | 3.5 | 1.64 | 216 | 218 | 213.5 | 1325699 |
| 1736789400 | 214 | 3 | 1.42 | 211 | 214 | 211 | 906662 |
| 1736530200 | 211 | -4.5 | -2.09 | 214.5 | 214.5 | 211 | 802680 |
| 1736443800 | 215.5 | 1 | 0.47 | 215.5 | 217.5 | 214.5 | 1684812 |
| 1736357400 | 214.5 | -1 | -0.46 | 214 | 216 | 214 | 1225140 |
| 1736271000 | 215.5 | -3 | -1.37 | 218.5 | 218.5 | 214.5 | 738855 |
| 1736184600 | 218.5 | -3.5 | -1.58 | 221 | 224 | 218.5 | 924012 |
| 1735925400 | 222 | 1 | 0.45 | 220 | 222.5 | 220 | 503699 |
| 1735839000 | 221 | -2 | -0.90 | 218.5 | 221 | 216.5 | 709762 |
| 1735666200 | 223 | 2 | 0.90 | 221.5 | 224 | 221.5 | 518149 |
| 1735579800 | 221 | 0.5 | 0.23 | 216.5 | 221.5 | 216.5 | 397091 |
| 1735320600 | 220.5 | -0.5 | -0.23 | 217 | 221 | 217 | 338846 |
| 1735061400 | 221 | 2 | 0.91 | 219 | 221.5 | 219 | 132056 |
| 1734975000 | 219 | 0 | 0.00 | 214.5 | 219.5 | 214.5 | 502968 |
| 1734715800 | 219 | 1 | 0.46 | 216.5 | 219 | 216.5 | 789921 |
| 1734629400 | 218 | 1 | 0.46 | 214 | 218 | 213.5 | 962429 |
| 1734543000 | 217 | 1.5 | 0.70 | 217 | 218 | 216.5 | 647654 |
| 1734456600 | 215.5 | -1 | -0.46 | 215.5 | 217.5 | 212.5 | 499457 |
| 1734370200 | 216.5 | -4.5 | -2.04 | 215.5 | 220 | 215.5 | 619325 |
| 1734111000 | 221 | 0 | 0.00 | 219.5 | 221 | 218.5 | 935187 |
| 1734024600 | 221 | 2 | 0.91 | 223 | 224.5 | 220 | 761904 |
| 1733938200 | 219 | -1 | -0.45 | 219.5 | 221.5 | 219 | 857784 |
| 1733851800 | 220 | -9.5 | -4.14 | 225.5 | 225.5 | 219 | 1090359 |
| 1733765400 | 229.5 | 14 | 6.50 | 216 | 231 | 216 | 3469042 |
| 1733506200 | 215.5 | 2 | 0.94 | 210.5 | 215.5 | 210.5 | 749563 |
| 1733419800 | 213.5 | 2.5 | 1.18 | 213 | 213.5 | 211 | 457499 |
| 1733333400 | 211 | -2.5 | -1.17 | 211 | 214 | 211 | 892371 |
| 1733247000 | 213.5 | 0.5 | 0.23 | 213 | 214 | 212 | 667417 |
| 1733160600 | 213 | 3.5 | 1.67 | 211.5 | 213.5 | 209.5 | 826874 |
| 1732901400 | 209.5 | 2 | 0.96 | 208.5 | 211 | 208.5 | 825419 |
| 1732815000 | 207.5 | -1.5 | -0.72 | 207 | 210.5 | 205.5 | 676457 |
| 1732728600 | 209 | 4.5 | 2.20 | 209 | 212 | 209 | 864171 |
| 1732642200 | 204.5 | 0 | 0.00 | 204.5 | 205.5 | 204.5 | 863443 |
| 1732555800 | 204.5 | -1 | -0.49 | 205 | 206.5 | 204.5 | 945223 |
| 1732296600 | 205.5 | -6 | -2.84 | 207 | 209 | 205.5 | 890107 |
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
