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 | 3.5 | 1.2962962963 | 270 | 280 | 267 | 1355816 | 276.03088391 | DE |
| 4 | 39.5 | 16.8803418803 | 234 | 280 | 230 | 2120306 | 252.55650337 | DE |
| 12 | 73.5 | 36.75 | 200 | 280 | 192.6 | 2362849 | 231.59013132 | DE |
| 26 | 62 | 29.3144208038 | 211.5 | 280 | 182.2 | 2269292 | 221.54247756 | DE |
| 52 | 150.5 | 122.357723577 | 123 | 280 | 116.1 | 2476139 | 200.64493937 | DE |
| 156 | -23.9 | -8.03631472764 | 297.4 | 353 | 51.85 | 1910226 | 154.43204719 | DE |
| 260 | -26.5 | -8.83333333333 | 300 | 481.8 | 51.85 | 1928415 | 185.16466982 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 273.5 | -5.5 | -1.97 | 277 | 280 | 271 | 920507 |
| 1731691800 | 279 | 3 | 1.09 | 275 | 279 | 272 | 1918667 |
| 1731605400 | 276 | 1 | 0.36 | 275 | 276 | 273 | 1362134 |
| 1731519000 | 275 | 0.5 | 0.18 | 275 | 275.5 | 271 | 1242581 |
| 1731432600 | 274.5 | 5 | 1.86 | 270 | 275 | 267 | 1335192 |
| 1731346200 | 269.5 | 12.5 | 4.86 | 255.5 | 271 | 255.5 | 1426913 |
| 1731087000 | 257 | -1.5 | -0.58 | 255.5 | 261.5 | 255 | 880607 |
| 1731000600 | 258.5 | 1.5 | 0.58 | 257.5 | 260.5 | 254 | 1294553 |
| 1730914200 | 257 | 6 | 2.39 | 253 | 261 | 253 | 1505745 |
| 1730827800 | 251 | 2 | 0.80 | 250 | 253 | 249 | 1016689 |
| 1730741400 | 249 | -3 | -1.19 | 250.5 | 251 | 248 | 1768984 |
| 1730482200 | 252 | 4 | 1.61 | 245 | 252.5 | 245 | 640503 |
| 1730395800 | 248 | -4.5 | -1.78 | 251 | 252.5 | 247 | 1445756 |
| 1730309400 | 252.5 | 10 | 4.12 | 242.5 | 253 | 242.5 | 5604371 |
| 1730223000 | 242.5 | 0.5 | 0.21 | 243 | 245 | 241 | 2884739 |
| 1730136600 | 242 | -1.5 | -0.62 | 246 | 246 | 240 | 1450309 |
| 1729873800 | 243.5 | -5 | -2.01 | 245 | 250.5 | 243.5 | 7740684 |
| 1729787400 | 248.5 | 11.5 | 4.85 | 237.5 | 248.5 | 235 | 4696026 |
| 1729701000 | 237 | 2.5 | 1.07 | 234 | 238 | 234 | 2425649 |
| 1729614600 | 234.5 | 1.5 | 0.64 | 234 | 235 | 230 | 845501 |
| 1729528200 | 233 | -2.5 | -1.06 | 236 | 237 | 232 | 524037 |
| 1729269000 | 235.5 | 0.5 | 0.21 | 234 | 236.5 | 232.5 | 1205012 |
| 1729182600 | 235 | 4.5 | 1.95 | 225 | 235 | 225 | 1346375 |
| 1729096200 | 230.5 | -0.5 | -0.22 | 232 | 232 | 227 | 1010513 |
| 1729009800 | 231 | -3 | -1.28 | 235 | 235 | 227 | 2195269 |
| 1728923400 | 234 | 1 | 0.43 | 234 | 235.5 | 232 | 843307 |
| 1728664200 | 233 | 4 | 1.75 | 230 | 233.5 | 229 | 689279 |
| 1728577800 | 229 | -3.5 | -1.51 | 232 | 233 | 229 | 786856 |
| 1728491400 | 232.5 | 1.5 | 0.65 | 229 | 235 | 229 | 14932531 |
| 1728405000 | 231 | -1 | -0.43 | 225 | 231.5 | 225 | 745937 |
| 1728318600 | 232 | 2 | 0.87 | 231.5 | 234.5 | 227 | 3789399 |
| 1728059400 | 230 | 4 | 1.77 | 224.5 | 232.5 | 224 | 2230877 |
| 1727973000 | 226 | 5 | 2.26 | 221.5 | 226 | 219.5 | 1196231 |
| 1727886600 | 221 | -1.5 | -0.67 | 224.5 | 224.5 | 218.5 | 1125436 |
| 1727800200 | 222.5 | -3.5 | -1.55 | 226 | 226.5 | 220 | 1269440 |
| 1727713800 | 226 | -2 | -0.88 | 228 | 229 | 223.5 | 1974385 |
| 1727454600 | 228 | 5.5 | 2.47 | 222 | 228 | 219.5 | 1546694 |
| 1727368200 | 222.5 | 2.5 | 1.14 | 223.5 | 224 | 218 | 1001584 |
| 1727281800 | 220 | -0.5 | -0.23 | 218 | 221.5 | 217.5 | 679958 |
| 1727195400 | 220.5 | -7 | -3.08 | 229.5 | 229.5 | 219.5 | 928687 |
| 1727109000 | 227.5 | -4 | -1.73 | 232.5 | 232.5 | 227.5 | 1003688 |
| 1726849800 | 231.5 | -3 | -1.28 | 234 | 235 | 228 | 2747802 |
| 1726763400 | 234.5 | 16 | 7.32 | 223 | 234.5 | 222 | 1910182 |
| 1726677000 | 218.5 | -4 | -1.80 | 221 | 225.5 | 218.5 | 1564579 |
| 1726590600 | 222.5 | 2.5 | 1.14 | 221 | 224.5 | 221 | 5167237 |
| 1726504200 | 220 | -8.5 | -3.72 | 228 | 230 | 220 | 2604658 |
| 1726245000 | 228.5 | 10.5 | 4.82 | 221 | 228.5 | 218 | 13399748 |
| 1726158600 | 218 | 2 | 0.93 | 221 | 221.5 | 216 | 7864639 |
| 1726072200 | 216 | 23 | 11.92 | 205 | 228.5 | 204.5 | 8641120 |
| 1725985800 | 193 | -5.6 | -2.82 | 198 | 200 | 192.6 | 1372372 |
| 1725899400 | 198.6 | 3.6 | 1.85 | 195 | 199 | 195 | 512858 |
| 1725640200 | 195 | -2.4 | -1.22 | 197 | 198 | 194 | 2049898 |
| 1725553800 | 197.4 | -6.1 | -3.00 | 202 | 204 | 197.2 | 1736543 |
| 1725467400 | 203.5 | -5.5 | -2.63 | 205 | 206.5 | 202.5 | 1052757 |
| 1725381000 | 209 | -4.5 | -2.11 | 214 | 214.5 | 208 | 811350 |
| 1725294600 | 213.5 | 0 | 0.00 | 214 | 214 | 209 | 1365694 |
| 1725035400 | 213.5 | 5 | 2.40 | 210 | 214.5 | 207.5 | 3282046 |
| 1724949000 | 208.5 | 3.5 | 1.71 | 205 | 208.5 | 203.5 | 608075 |
| 1724862600 | 205 | 8 | 4.06 | 198 | 205 | 196.6 | 1007336 |
| 1724776200 | 197 | -2.8 | -1.40 | 200 | 201 | 195.2 | 2001705 |
| 1724430600 | 199.8 | 1 | 0.50 | 200 | 200.5 | 196.2 | 912251 |
| 1724344200 | 198.8 | 0.8 | 0.40 | 200 | 200 | 196.6 | 872433 |
| 1724257800 | 198 | 3.4 | 1.75 | 195.2 | 198 | 193.6 | 3224934 |
| 1724171400 | 194.6 | -1.6 | -0.82 | 190 | 199.6 | 190 | 772440 |
| 1724085000 | 196.2 | 0 | 0.00 | 193 | 197.4 | 192.4 | 534236 |
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
