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 | -2.1 | -0.844051446945 | 248.8 | 255.2 | 244.3 | 4527222 | 249.15061379 | DE |
| 4 | -1.5 | -0.604351329573 | 248.2 | 257.7 | 236.6 | 4782810 | 247.66026827 | DE |
| 12 | -7.2 | -2.83576211107 | 253.9 | 260.7 | 227.2 | 5342836 | 245.8432156 | DE |
| 26 | -33.1 | -11.8298784846 | 279.8 | 332.3 | 227.2 | 5978277 | 275.97930114 | DE |
| 52 | 16.2 | 7.02819956616 | 230.5 | 332.3 | 221.4 | 6214493 | 265.06407112 | DE |
| 156 | -48.2 | -16.3445235673 | 294.9 | 332.3 | 198.3 | 7382276 | 249.43069803 | DE |
| 260 | 66.35 | 36.7895758248 | 180.35 | 389.6 | 101 | 7749121 | 259.12527817 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 246.7 | -2.8 | -1.12 | 246.9 | 250.9 | 246.7 | 17820740 |
| 1740677400 | 249.5 | -4.4 | -1.73 | 251.6 | 252.1 | 248.1 | 3491333 |
| 1740591000 | 253.9 | 4 | 1.60 | 251.2 | 255.2 | 250.6 | 2553617 |
| 1740504600 | 249.9 | 2.4 | 0.97 | 244.9 | 250.9 | 244.9 | 9597525 |
| 1740418200 | 247.5 | 2.1 | 0.86 | 246.3 | 247.8 | 244.3 | 2709637 |
| 1740159000 | 245.4 | -0.7 | -0.28 | 248.8 | 251.2 | 245.2 | 4283999 |
| 1740072600 | 246.1 | 1.3 | 0.53 | 245.6 | 248.4 | 244.5 | 3378273 |
| 1739986200 | 244.8 | -5.7 | -2.28 | 249.9 | 250.4 | 243.9 | 5217179 |
| 1739899800 | 250.5 | -5.9 | -2.30 | 257.3 | 257.3 | 250.5 | 3821811 |
| 1739813400 | 256.39999 | 1.6 | 0.63 | 253.9 | 256.8 | 253.3 | 3229559 |
| 1739554200 | 254.8 | 2.2 | 0.87 | 252.2 | 257.7 | 251.6 | 4281135 |
| 1739467800 | 252.6 | -0.2 | -0.08 | 254.9 | 255.6 | 247.6 | 4178475 |
| 1739381400 | 252.8 | 6.3 | 2.56 | 248.3 | 253.9 | 248.3 | 7578138 |
| 1739295000 | 246.5 | -1.4 | -0.56 | 246 | 248.1 | 246 | 6843162 |
| 1739208600 | 247.9 | 3 | 1.22 | 244.9 | 249 | 243.8 | 2816556 |
| 1738949400 | 244.9 | -0.6 | -0.24 | 245.1 | 248.2 | 244.4 | 3725557 |
| 1738863000 | 245.5 | 5.3 | 2.21 | 241.3 | 247.3 | 240.4 | 6609765 |
| 1738776600 | 240.2 | -0.7 | -0.29 | 239.9 | 240.7 | 236.6 | 5599951 |
| 1738690200 | 240.9 | -1.5 | -0.62 | 242 | 242.4 | 239 | 4754330 |
| 1738603800 | 242.4 | -3.8 | -1.54 | 243.2 | 243.5 | 239.5 | 5523474 |
| 1738344600 | 246.2 | -2 | -0.81 | 248.2 | 248.2 | 244.7 | 5462730 |
| 1738258200 | 248.2 | 3.9 | 1.60 | 244.9 | 250.8 | 243.5 | 9571850 |
| 1738171800 | 244.3 | -1.7 | -0.69 | 246.4 | 248.1 | 243.9 | 6151213 |
| 1738085400 | 246 | 7.6 | 3.19 | 239.3 | 247 | 239.2 | 7046284 |
| 1737999000 | 238.4 | -4.4 | -1.81 | 242.3 | 243.5 | 238.4 | 5496590 |
| 1737739800 | 242.8 | -3.7 | -1.50 | 248 | 250.3 | 240.8 | 8189459 |
| 1737653400 | 246.5 | -1.1 | -0.44 | 247.6 | 247.8 | 244.1 | 12366270 |
| 1737567000 | 247.6 | -2.3 | -0.92 | 249.8 | 252.5 | 247.6 | 5323046 |
| 1737480600 | 249.9 | 2 | 0.81 | 247.9 | 251.1 | 247.4 | 6988193 |
| 1737394200 | 247.9 | 5 | 2.06 | 243 | 248.3 | 242.4 | 5712687 |
| 1737135000 | 242.9 | 3.8 | 1.59 | 241.2 | 244 | 237 | 5769508 |
| 1737048600 | 239.1 | 0.7 | 0.29 | 240.6 | 243.3 | 236.9 | 6938042 |
| 1736962200 | 238.4 | 9 | 3.92 | 230.2 | 239 | 230.2 | 8906594 |
| 1736875800 | 229.4 | 1.2 | 0.53 | 228.5 | 231.6 | 228.2 | 9363912 |
| 1736789400 | 228.2 | -2.7 | -1.17 | 230.9 | 232.5 | 227.2 | 4864667 |
| 1736530200 | 230.9 | 0.5 | 0.22 | 230.1 | 232.2 | 229.2 | 5825881 |
| 1736443800 | 230.4 | -4.9 | -2.08 | 234.2 | 234.2 | 228.5 | 8428009 |
| 1736357400 | 235.3 | -5.8 | -2.41 | 241.2 | 242.4 | 234.2 | 6531026 |
| 1736271000 | 241.1 | -3.5 | -1.43 | 243.3 | 244.5 | 239.7 | 5339017 |
| 1736184600 | 244.6 | 0.6 | 0.25 | 245.6 | 247.3 | 242.3 | 7280788 |
| 1735925400 | 244 | -3.4 | -1.37 | 246.5 | 248.5 | 244 | 2807410 |
| 1735839000 | 247.4 | -1.3 | -0.52 | 248.6 | 249 | 245 | 2474778 |
| 1735666200 | 248.7 | 3.2 | 1.30 | 245.1 | 248.7 | 244.8 | 1028238 |
| 1735579800 | 245.5 | -1.9 | -0.77 | 245.7 | 247.4 | 244.6 | 2734197 |
| 1735320600 | 247.4 | -0.5 | -0.20 | 249.9 | 250 | 246.5 | 2319056 |
| 1735061400 | 247.9 | -0.8 | -0.32 | 249.6 | 250.7 | 247.8 | 5612830 |
| 1734975000 | 248.7 | -2 | -0.80 | 248.9 | 250.3 | 247.6 | 2279999 |
| 1734715800 | 250.7 | 1.2 | 0.48 | 248.6 | 251 | 247.7 | 9817437 |
| 1734629400 | 249.5 | -4.4 | -1.73 | 250.1 | 251.8 | 249.1 | 3098056 |
| 1734543000 | 253.9 | 1.2 | 0.47 | 253.7 | 257.7 | 250.2 | 3619671 |
| 1734456600 | 252.7 | -4.8 | -1.86 | 255 | 256.5 | 252.7 | 7952942 |
| 1734370200 | 257.5 | -1.6 | -0.62 | 258.6 | 259.2 | 255.5 | 3979033 |
| 1734111000 | 259.1 | -0.1 | -0.04 | 258.39999 | 260.2 | 258.2 | 3203704 |
| 1734024600 | 259.2 | 1.5 | 0.58 | 257.39999 | 259.2 | 256.8 | 5352555 |
| 1733938200 | 257.7 | -0.4 | -0.15 | 255.5 | 259.6 | 255.2 | 4705893 |
| 1733851800 | 258.1 | -1 | -0.39 | 257.39999 | 260.7 | 257.39999 | 3156748 |
| 1733765400 | 259.1 | 5.3 | 2.09 | 254.8 | 260.1 | 253.7 | 4127526 |
| 1733506200 | 253.8 | -0.9 | -0.35 | 253.9 | 257.6 | 253.6 | 4522357 |
| 1733419800 | 254.7 | 0.2 | 0.08 | 255.2 | 256.6 | 251.3 | 8957820 |
| 1733333400 | 254.5 | -0.5 | -0.20 | 255.2 | 256.1 | 253.8 | 4736084 |
| 1733247000 | 255 | 5.5 | 2.20 | 249.8 | 255 | 249.8 | 8649228 |
| 1733160600 | 249.5 | 2 | 0.81 | 249 | 251.3 | 248.3 | 7904969 |
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
