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 | 0.7 | 0.240549828179 | 291 | 297.4 | 282.25 | 37201522 | 289.20583575 | DE |
| 4 | 22.35 | 8.29775385187 | 269.35 | 297.4 | 261.75 | 43188852 | 279.04277841 | DE |
| 12 | -15.55 | -5.06102522376 | 307.25 | 309.7 | 205 | 55729591 | 264.15735052 | DE |
| 26 | -84.65 | -22.4923608343 | 376.35 | 390.7 | 205 | 47018098 | 300.51623023 | DE |
| 52 | -168.4 | -36.6007389698 | 460.1 | 489.3 | 205 | 39981624 | 347.82103724 | DE |
| 156 | -202.3 | -40.951417004 | 494 | 584.5 | 205 | 40061643 | 428.06920951 | DE |
| 260 | 127.4 | 77.5410833841 | 164.3 | 584.5 | 150.6 | 40598808 | 390.06522734 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1749832200 | 291.7 | 4.05 | 1.41 | 283.45 | 291.7 | 282.25 | 36304377 |
| 1749745800 | 287.64999 | -1.35 | -0.47 | 286.6 | 288.5 | 283.95 | 33937793 |
| 1749659400 | 289 | -1 | -0.34 | 293.64999 | 297.39999 | 289 | 63502850 |
| 1749573000 | 290 | -1.1 | -0.38 | 291.35 | 291.85 | 288.95 | 26666807 |
| 1749486600 | 291.1 | 3 | 1.04 | 288 | 292.39999 | 288 | 37715458 |
| 1749227400 | 288.1 | -4.75 | -1.62 | 291 | 293.8 | 286.7 | 24184703 |
| 1749141000 | 292.85 | 4.35 | 1.51 | 289.6 | 295.75 | 286.2 | 35082887 |
| 1749054600 | 288.5 | 5.8 | 2.05 | 286.39999 | 291.2 | 284.5 | 48248761 |
| 1748968200 | 282.7 | -2.1 | -0.74 | 280.45 | 283.55 | 276.5 | 29637560 |
| 1748881800 | 284.8 | 1.4 | 0.49 | 281.05 | 287.6 | 280.75 | 26073899 |
| 1748622600 | 283.39999 | 5.5 | 1.98 | 276.3 | 286.05 | 276.2 | 105051187 |
| 1748536200 | 277.89999 | 5.85 | 2.15 | 275.95 | 284.6 | 273.89999 | 66947305 |
| 1748449800 | 272.05 | -2.35 | -0.86 | 272.8 | 275.85 | 271.39999 | 45039177 |
| 1748363400 | 274.39999 | 5.25 | 1.95 | 270.35 | 275.2 | 270.25 | 27709333 |
| 1748017800 | 269.14999 | 2.25 | 0.84 | 266.39999 | 271.95 | 261.75 | 31409920 |
| 1747931400 | 266.89999 | -0.25 | -0.09 | 264.8 | 269.64999 | 264.7 | 27079684 |
| 1747845000 | 267.14999 | -3.8 | -1.40 | 271.2 | 271.3 | 265.55 | 26290887 |
| 1747758600 | 270.95 | 7.25 | 2.75 | 262.7 | 271.3 | 262.7 | 33616398 |
| 1747672200 | 263.7 | -2.3 | -0.86 | 263.95 | 266.64999 | 262 | 33121300 |
| 1747413000 | 266 | -4.6 | -1.70 | 269.35 | 271.2 | 266 | 99272281 |
| 1747326600 | 270.6 | -3.15 | -1.15 | 271.05 | 272.05 | 266.5 | 66664203 |
| 1747240200 | 273.75 | 4 | 1.48 | 271.05 | 275.35 | 268.8 | 33583044 |
| 1747153800 | 269.75 | 2.1 | 0.78 | 268.89999 | 272.05 | 266.2 | 28966541 |
| 1747067400 | 267.64999 | 15.35 | 6.08 | 269.3 | 272.5 | 263.75 | 48910396 |
| 1746808200 | 252.3 | -0.5 | -0.20 | 254.35 | 258 | 252.3 | 30044391 |
| 1746721800 | 252.8 | 0.8 | 0.32 | 250.65 | 256.05 | 248.75 | 33325361 |
| 1746635400 | 252 | 4.25 | 1.72 | 247 | 255.85 | 245.95 | 142654052 |
| 1746549000 | 247.75 | 0.85 | 0.34 | 248.75 | 250.05 | 243.95 | 76260781 |
| 1746203400 | 246.9 | 2.4 | 0.98 | 253.95 | 253.95 | 246.45 | 48414061 |
| 1746117000 | 244.5 | 0.1 | 0.04 | 245.1 | 247.05 | 241.8 | 54288048 |
| 1746030600 | 244.4 | -19.5 | -7.39 | 255 | 258 | 237.9 | 107878114 |
| 1745944200 | 263.89999 | -1.6 | -0.60 | 267 | 270.89999 | 263.6 | 33408302 |
| 1745857800 | 265.5 | -2.95 | -1.10 | 268.95 | 271.14999 | 265.14999 | 46568676 |
| 1745598600 | 268.45 | 0.7 | 0.26 | 268 | 270.45 | 265.45 | 33446300 |
| 1745512200 | 267.75 | 1.3 | 0.49 | 266.25 | 268.45 | 261.89999 | 144817528 |
| 1745425800 | 266.45 | 10.15 | 3.96 | 262.8 | 274.3 | 262.8 | 71424199 |
| 1745339400 | 256.3 | 0.55 | 0.22 | 257.6 | 257.95 | 253.15 | 88053922 |
| 1744907400 | 255.75 | -1.4 | -0.54 | 257.89999 | 259.95 | 253.6 | 39710611 |
| 1744821000 | 257.14999 | 1.2 | 0.47 | 253.75 | 257.7 | 250.5 | 32700803 |
| 1744734600 | 255.95 | -4.1 | -1.58 | 260.85 | 264.1 | 255 | 76740776 |
| 1744648200 | 260.05 | 6.4 | 2.52 | 261.14999 | 263.89999 | 259.05 | 38587831 |
| 1744389000 | 253.65 | 8.65 | 3.53 | 248.7 | 255.5 | 245.65 | 53883386 |
| 1744302600 | 245 | 6.8 | 2.85 | 270 | 270.2 | 245 | 65905878 |
| 1744216200 | 238.2 | -0.4 | -0.17 | 228.65 | 240.2 | 227.25 | 72023048 |
| 1744129800 | 238.6 | 8.55 | 3.72 | 236.1 | 244.95 | 232.85 | 120596585 |
| 1744043400 | 230.05 | -5.73 | -2.43 | 213.25 | 242 | 205 | 111862826 |
| 1743784200 | 235.775 | -25.03 | -9.60 | 256 | 256.425 | 230.475 | 98233375 |
| 1743697800 | 260.8 | -22.15 | -7.83 | 275 | 279.7 | 260.8 | 66088335 |
| 1743611400 | 282.95 | -1.2 | -0.42 | 280 | 285.25 | 280 | 28219137 |
| 1743525000 | 284.14999 | 3.85 | 1.37 | 284.55 | 287.3 | 282.25 | 36573909 |
| 1743438600 | 280.3 | -12.25 | -4.19 | 286.85 | 288.14999 | 279.3 | 52765157 |
| 1743183000 | 292.55 | -5.1 | -1.71 | 295.1 | 300.2 | 292.55 | 45434309 |
| 1743096600 | 297.64999 | -6.35 | -2.09 | 301 | 303.14999 | 297 | 38227030 |
| 1743010200 | 304 | -0.5 | -0.16 | 307.75 | 309.2 | 302.95 | 36731854 |
| 1742923800 | 304.5 | 1.6 | 0.53 | 303 | 307.64999 | 302.39999 | 34221871 |
| 1742837400 | 302.89999 | 3.7 | 1.24 | 306 | 309.7 | 302.89999 | 39974207 |
| 1742578200 | 299.2 | -10.8 | -3.48 | 307.25 | 307.89999 | 298.39999 | 80576298 |
| 1742491800 | 310 | -5.05 | -1.60 | 315.39999 | 320.14999 | 309.8 | 43409272 |
| 1742405400 | 315.05 | -4.05 | -1.27 | 317.2 | 318.45 | 313.05 | 39323156 |
| 1742319000 | 319.1 | 0.25 | 0.08 | 322.8 | 325.2 | 318 | 32239636 |
| 1742232600 | 318.85 | -1.9 | -0.59 | 323.2 | 325.8 | 318.85 | 27336413 |
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
