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 | -4 | -1.55642023346 | 257 | 259.5 | 252.5 | 886547 | 255.71386289 | DE |
| 4 | -4.5 | -1.74757281553 | 257.5 | 259.5 | 250.5 | 697764 | 255.48944874 | DE |
| 12 | -2.5 | -0.978473581213 | 255.5 | 259.5 | 247 | 778857 | 254.13888035 | DE |
| 26 | -1.5 | -0.589390962672 | 254.5 | 263.5 | 237 | 788687 | 253.51160273 | DE |
| 52 | 5 | 2.01612903226 | 248 | 263.5 | 237 | 831821 | 250.66895644 | DE |
| 156 | 20.59999654 | 8.86402591795 | 232.40000346 | 275.2000041 | 218.5 | 521424 | 249.78466923 | DE |
| 260 | 2.59999627 | 1.03833715306 | 250.40000373 | 275.2000041 | 152.40000227 | 392283 | 242.53587351 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 253 | -3 | -1.17 | 254 | 255 | 253 | 868103 |
| 1736443800 | 256 | 3 | 1.19 | 258 | 258 | 252.5 | 1411826 |
| 1736357400 | 253 | -3 | -1.17 | 255.5 | 256.5 | 253 | 876040 |
| 1736271000 | 256 | -1 | -0.39 | 256.5 | 258 | 256 | 785119 |
| 1736184600 | 257 | 0 | 0.00 | 254.5 | 259.5 | 254.5 | 724330 |
| 1735925400 | 257 | 0 | 0.00 | 257 | 257.5 | 256 | 635420 |
| 1735839000 | 257 | -0.5 | -0.19 | 256 | 257 | 254.5 | 437432 |
| 1735666200 | 257.5 | 2.5 | 0.98 | 253 | 258 | 253 | 278986 |
| 1735579800 | 255 | -2 | -0.78 | 257 | 257.5 | 254.5 | 351039 |
| 1735320600 | 257 | -1 | -0.39 | 259 | 259 | 257 | 269187 |
| 1735061400 | 258 | 4 | 1.57 | 256 | 259 | 255 | 430597 |
| 1734975000 | 254 | 0 | 0.00 | 253.5 | 254 | 251 | 410215 |
| 1734715800 | 254 | 2 | 0.79 | 251 | 254 | 250.5 | 1521893 |
| 1734629400 | 252 | -4 | -1.56 | 252.5 | 253.5 | 252 | 1033486 |
| 1734543000 | 256 | 2 | 0.79 | 257 | 257 | 255.5 | 738926 |
| 1734456600 | 254 | -4 | -1.55 | 255 | 257.5 | 254 | 584970 |
| 1734370200 | 258 | 0 | 0.00 | 256 | 259.5 | 256 | 597183 |
| 1734111000 | 258 | 1.5 | 0.58 | 257.5 | 259 | 257 | 775347 |
| 1734024600 | 256.5 | -0.5 | -0.19 | 257 | 257 | 255.5 | 712661 |
| 1733938200 | 257 | 0 | 0.00 | 254.5 | 258 | 254.5 | 613574 |
| 1733851800 | 257 | 0.5 | 0.19 | 257.5 | 258 | 256.5 | 745253 |
| 1733765400 | 256.5 | -1 | -0.39 | 255.5 | 258 | 255.5 | 826090 |
| 1733506200 | 257.5 | -0.5 | -0.19 | 257.5 | 258 | 256 | 675475 |
| 1733419800 | 258 | 0 | 0.00 | 257.5 | 258 | 257 | 575745 |
| 1733333400 | 258 | 3 | 1.18 | 253.5 | 258 | 253.5 | 801387 |
| 1733247000 | 255 | 0 | 0.00 | 253.5 | 256.5 | 253.5 | 1356434 |
| 1733160600 | 255 | -0.5 | -0.20 | 254 | 255.5 | 254 | 941076 |
| 1732901400 | 255.5 | -0.5 | -0.20 | 255 | 256.5 | 254.5 | 765470 |
| 1732815000 | 256 | 1.5 | 0.59 | 253.5 | 256.5 | 253.5 | 408912 |
| 1732728600 | 254.5 | -0.5 | -0.20 | 257.5 | 257.5 | 254 | 601329 |
| 1732642200 | 255 | -2.5 | -0.97 | 253 | 256 | 253 | 840655 |
| 1732555800 | 257.5 | 2.5 | 0.98 | 255.5 | 257.5 | 255 | 855827 |
| 1732296600 | 255 | 0.5 | 0.20 | 254.5 | 256.5 | 254.5 | 740721 |
| 1732210200 | 254.5 | 2.5 | 0.99 | 252 | 254.5 | 251 | 503195 |
| 1732123800 | 252 | -1.5 | -0.59 | 253.5 | 254.5 | 252 | 771971 |
| 1732037400 | 253.5 | 0 | 0.00 | 251 | 254.5 | 251 | 800937 |
| 1731951000 | 253.5 | -0.5 | -0.20 | 252.5 | 253.5 | 250.5 | 795240 |
| 1731691800 | 254 | -0.5 | -0.20 | 249 | 255 | 248.5 | 625485 |
| 1731605400 | 254.5 | 3.5 | 1.39 | 250 | 254.5 | 250 | 829175 |
| 1731519000 | 251 | -2 | -0.79 | 252 | 252 | 251 | 792430 |
| 1731432600 | 253 | -1 | -0.39 | 251 | 253.5 | 251 | 672099 |
| 1731346200 | 254 | 1.5 | 0.59 | 254 | 256 | 253 | 1025237 |
| 1731087000 | 252.5 | -0.5 | -0.20 | 250 | 253 | 250 | 634774 |
| 1731000600 | 253 | 3 | 1.20 | 250.5 | 253 | 250 | 1038746 |
| 1730914200 | 250 | 3 | 1.21 | 249.5 | 255.5 | 249.5 | 1526556 |
| 1730827800 | 247 | -3.5 | -1.40 | 249.5 | 250.5 | 247 | 884027 |
| 1730741400 | 250.5 | 0.5 | 0.20 | 250 | 251 | 250 | 547649 |
| 1730482200 | 250 | 0 | 0.00 | 251.5 | 251.5 | 249.5 | 530913 |
| 1730395800 | 250 | 0.5 | 0.20 | 248 | 250 | 247 | 812637 |
| 1730309400 | 249.5 | -0.5 | -0.20 | 251.5 | 252.5 | 248 | 1190812 |
| 1730223000 | 250 | -5 | -1.96 | 255 | 256.5 | 250 | 1268518 |
| 1730136600 | 255 | -1.5 | -0.58 | 258.5 | 258.5 | 255 | 1176220 |
| 1729873800 | 256.5 | 2.5 | 0.98 | 255 | 257 | 254 | 1004655 |
| 1729787400 | 254 | 2.5 | 0.99 | 254 | 254 | 253 | 747622 |
| 1729701000 | 251.5 | -0.5 | -0.20 | 252 | 253 | 251 | 703238 |
| 1729614600 | 252 | -1 | -0.40 | 254 | 254 | 251 | 655018 |
| 1729528200 | 253 | -2 | -0.78 | 251.5 | 254.5 | 251.5 | 929932 |
| 1729269000 | 255 | 1.5 | 0.59 | 255.5 | 255.5 | 254.5 | 605174 |
| 1729182600 | 253.5 | 1.5 | 0.60 | 254 | 254.5 | 253.5 | 793305 |
| 1729096200 | 252 | 1 | 0.40 | 251 | 254.5 | 251 | 822039 |
| 1729009800 | 251 | -4.5 | -1.76 | 256 | 256 | 251 | 598031 |
| 1728923400 | 255.5 | 2 | 0.79 | 255 | 256 | 255 | 833024 |
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
