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 | -0.5 | -0.185185185185 | 270 | 272.5 | 265.5 | 886020 | 270.43366403 | DE |
| 4 | 2 | 0.747663551402 | 267.5 | 275.5 | 265.5 | 715405 | 272.0633708 | DE |
| 12 | -6 | -2.1778584392 | 275.5 | 281 | 265.5 | 889676 | 273.46492649 | DE |
| 26 | -1 | -0.369685767098 | 270.5 | 289.5 | 265.5 | 895388 | 274.73939828 | DE |
| 52 | -2 | -0.73664825046 | 271.5 | 289.5 | 261 | 1041027 | 270.77715163 | DE |
| 156 | -26.5 | -8.9527027027 | 296 | 329 | 261 | 1033302 | 288.49713308 | DE |
| 260 | 45.5 | 20.3125 | 224 | 329 | 202 | 822032 | 282.16372451 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 269.5 | 0 | 0.00 | 272.5 | 272.5 | 267.5 | 235631 |
| 1734975000 | 269.5 | -2 | -0.74 | 268 | 269.5 | 267.5 | 570876 |
| 1734715800 | 271.5 | 1.5 | 0.56 | 265.5 | 272.5 | 265.5 | 1428962 |
| 1734629400 | 270 | 0.5 | 0.19 | 266.5 | 271.5 | 265.5 | 1030062 |
| 1734543000 | 269.5 | -1 | -0.37 | 266.5 | 269.5 | 266.5 | 636930 |
| 1734456600 | 270.5 | -2 | -0.73 | 270 | 270.5 | 269 | 763270 |
| 1734370200 | 272.5 | 0 | 0.00 | 272 | 272.5 | 271 | 483251 |
| 1734111000 | 272.5 | 0.5 | 0.18 | 273 | 273 | 271.5 | 422179 |
| 1734024600 | 272 | -0.5 | -0.18 | 269 | 273 | 269 | 738464 |
| 1733938200 | 272.5 | -2 | -0.73 | 269.5 | 275.5 | 269.5 | 626593 |
| 1733851800 | 274.5 | -0.5 | -0.18 | 269 | 275.5 | 269 | 1138208 |
| 1733765400 | 275 | 0.5 | 0.18 | 271 | 275 | 270.5 | 770542 |
| 1733506200 | 274.5 | 0 | 0.00 | 271 | 274.5 | 270.5 | 590508 |
| 1733419800 | 274.5 | 1 | 0.37 | 271 | 274.5 | 270 | 598535 |
| 1733333400 | 273.5 | 1 | 0.37 | 268.5 | 273.5 | 268.5 | 924836 |
| 1733247000 | 272.5 | 0 | 0.00 | 270 | 272.5 | 270 | 309109 |
| 1733160600 | 272.5 | 0 | 0.00 | 272 | 273.5 | 269.5 | 608757 |
| 1732901400 | 272.5 | 1 | 0.37 | 272 | 272.5 | 269.5 | 531785 |
| 1732815000 | 271.5 | 0.5 | 0.18 | 270 | 271.5 | 269 | 458884 |
| 1732728600 | 271 | 1.5 | 0.56 | 268 | 271 | 268 | 838802 |
| 1732642200 | 269.5 | 0 | 0.00 | 267.5 | 269.5 | 267.5 | 837544 |
| 1732555800 | 269.5 | 0 | 0.00 | 269 | 270 | 268 | 712838 |
| 1732296600 | 269.5 | -0.5 | -0.19 | 268.5 | 270.5 | 267.5 | 925939 |
| 1732210200 | 270 | 1 | 0.37 | 268 | 270 | 268 | 801856 |
| 1732123800 | 269 | -1.5 | -0.55 | 269 | 270 | 268 | 1126135 |
| 1732037400 | 270.5 | 0 | 0.00 | 268.5 | 270.5 | 267.5 | 893179 |
| 1731951000 | 270.5 | -0.5 | -0.18 | 269 | 272 | 268.5 | 720510 |
| 1731691800 | 271 | 0.5 | 0.18 | 270 | 271 | 269.5 | 772430 |
| 1731605400 | 270.5 | 0 | 0.00 | 270 | 270.5 | 269.5 | 584318 |
| 1731519000 | 270.5 | -2 | -0.73 | 273.5 | 273.5 | 270.5 | 594352 |
| 1731432600 | 272.5 | -0.5 | -0.18 | 270 | 272.5 | 270 | 647511 |
| 1731346200 | 273 | 0 | 0.00 | 271 | 275 | 271 | 789184 |
| 1731087000 | 273 | 0.5 | 0.18 | 272 | 273 | 270.5 | 848290 |
| 1731000600 | 272.5 | 1 | 0.37 | 270.5 | 275 | 270.5 | 775162 |
| 1730914200 | 271.5 | 1 | 0.37 | 280 | 280 | 271 | 763072 |
| 1730827800 | 270.5 | -2 | -0.73 | 274 | 274 | 270.5 | 696460 |
| 1730741400 | 272.5 | -1 | -0.37 | 274 | 274 | 272.5 | 785514 |
| 1730482200 | 273.5 | 0 | 0.00 | 272 | 273.5 | 272 | 431934 |
| 1730395800 | 273.5 | -0.5 | -0.18 | 273.5 | 273.5 | 272 | 681098 |
| 1730309400 | 274 | -0.5 | -0.18 | 273 | 277 | 272.5 | 957052 |
| 1730223000 | 274.5 | 0 | 0.00 | 274.5 | 274.5 | 273 | 991748 |
| 1730136600 | 274.5 | -1.5 | -0.54 | 273.5 | 275 | 273.5 | 1229541 |
| 1729873800 | 276 | 1 | 0.36 | 275 | 276 | 274.5 | 1088702 |
| 1729787400 | 275 | 0.5 | 0.18 | 274.5 | 276 | 273 | 986064 |
| 1729701000 | 274.5 | 0.5 | 0.18 | 273 | 274.5 | 272 | 1709352 |
| 1729614600 | 274 | 1 | 0.37 | 272 | 274 | 271.5 | 1385920 |
| 1729528200 | 273 | -1 | -0.36 | 272 | 273 | 271 | 1083642 |
| 1729269000 | 274 | 0.5 | 0.18 | 273 | 274 | 272 | 990244 |
| 1729182600 | 273.5 | 4.5 | 1.67 | 270 | 273.5 | 270 | 2601695 |
| 1729096200 | 269 | -5.5 | -2.00 | 279 | 279 | 269 | 1658263 |
| 1729009800 | 274.5 | -2.5 | -0.90 | 275.5 | 276 | 271.5 | 1304385 |
| 1728923400 | 277 | -1.5 | -0.54 | 277 | 277.5 | 275 | 1337897 |
| 1728664200 | 278.5 | 1 | 0.36 | 275.5 | 278.5 | 275.5 | 579761 |
| 1728577800 | 277.5 | -1 | -0.36 | 276 | 278.5 | 273 | 1004136 |
| 1728491400 | 278.5 | -0.5 | -0.18 | 278 | 279.5 | 277 | 860534 |
| 1728405000 | 279 | 0 | 0.00 | 280 | 280 | 276.5 | 1106719 |
| 1728318600 | 279 | 0.5 | 0.18 | 278 | 279.5 | 278 | 1336713 |
| 1728059400 | 278.5 | -1.5 | -0.54 | 279 | 281 | 278 | 925309 |
| 1727973000 | 280 | 1 | 0.36 | 279.5 | 281 | 278 | 942426 |
| 1727886600 | 279 | 1.5 | 0.54 | 279 | 279 | 276.5 | 734969 |
| 1727800200 | 277.5 | -0.5 | -0.18 | 275.5 | 279 | 275.5 | 707585 |
| 1727713800 | 278 | -1 | -0.36 | 282 | 282 | 276 | 1036253 |
| 1727454600 | 279 | 3 | 1.09 | 277.5 | 279 | 276.5 | 606912 |
| 1727368200 | 276 | -2 | -0.72 | 282 | 282 | 274 | 641248 |
| 1727281800 | 278 | 4 | 1.46 | 273.5 | 278 | 273.5 | 949579 |
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
