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 | 9.29 | 3.16287620863 | 293.72 | 311.6713 | 293.52 | 1885660 | 299.85339525 | CS |
| 4 | 11.31 | 3.87727116901 | 291.7 | 311.6713 | 285.48 | 1782785 | 294.70622335 | CS |
| 12 | -2.52 | -0.824796255687 | 305.53 | 311.6713 | 285.48 | 1744652 | 298.15365133 | CS |
| 26 | 42.9 | 16.4930221829 | 260.11 | 311.6713 | 256.47 | 1635931 | 287.19728821 | CS |
| 52 | 56.6 | 22.969847003 | 246.41 | 311.6713 | 231.27 | 1647527 | 266.29120326 | CS |
| 156 | 103.67 | 52.0066218521 | 199.34 | 311.6713 | 192.26 | 1722135 | 240.40571197 | CS |
| 260 | 128.51 | 73.6446991404 | 174.5 | 311.6713 | 103.1101 | 1805135 | 210.54072128 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 303.01 | -0.25 | -0.08 | 301.79 | 305.1 | 301.52 | 2233562 |
| 1738280100 | 303.26 | 2.69 | 0.89 | 303.52 | 307.83999 | 301.0401 | 1362278 |
| 1738193700 | 300.57 | 2.26 | 0.76 | 304.6 | 311.67129 | 300.42 | 2764039 |
| 1738107300 | 298.31 | -1.84 | -0.61 | 299.95999 | 302.55 | 295.67 | 2466495 |
| 1738020900 | 300.14999 | 3.05 | 1.03 | 294.7 | 301.08 | 294.7 | 1628457 |
| 1737761700 | 297.1 | 0.74 | 0.25 | 293.72 | 298.3 | 293.52 | 1202852 |
| 1737675300 | 296.36 | 0 | 0.00 | 296.36 | 296.36 | 296.36 | 0 |
| 1737588900 | 296.36 | -1.79 | -0.60 | 298.39 | 298.68 | 296.22 | 1597588 |
| 1737502500 | 298.14999 | 1.97 | 0.67 | 297.75 | 299.1 | 296.695 | 1623012 |
| 1737156900 | 296.18 | -0.05 | -0.02 | 301.08999 | 301.08999 | 295.95999 | 2404708 |
| 1737070500 | 296.23 | 2.86 | 0.97 | 291.83999 | 297.61 | 291.805 | 1667221 |
| 1736984100 | 293.37 | 1.68 | 0.58 | 294.02 | 295.2065 | 292.36 | 1764389 |
| 1736897700 | 291.69 | 1.49 | 0.51 | 290.3 | 291.87 | 287.47 | 2319755 |
| 1736811300 | 290.2 | 3.35 | 1.17 | 285.69 | 290.475 | 285.48 | 1809433 |
| 1736552100 | 286.85 | -5.04 | -1.73 | 290.19 | 292.85 | 286.7 | 2292200 |
| 1736379300 | 291.89 | 3.49 | 1.21 | 288.51 | 292.05 | 288.51 | 1512207 |
| 1736292900 | 288.39999 | 1.27 | 0.44 | 287.25 | 290 | 286.855 | 1451541 |
| 1736206500 | 287.13 | -4.56 | -1.56 | 289.14999 | 290.32 | 285.86 | 1527669 |
| 1735947300 | 291.69 | 2.04 | 0.70 | 290.73 | 292.55 | 289.79 | 1044196 |
| 1735860900 | 289.64999 | -3.08 | -1.05 | 293.83 | 295.14999 | 288.55 | 1063057 |
| 1735688100 | 292.73 | -0.24 | -0.08 | 294.01 | 294.205 | 291.57 | 980743 |
| 1735601700 | 292.97 | -3.21 | -1.08 | 292.57 | 294.5 | 290.8 | 1161716 |
| 1735342500 | 296.18 | -1.05 | -0.35 | 296.69 | 298.285 | 295.11 | 1331821 |
| 1735256100 | 297.23 | 0.77 | 0.26 | 298.38 | 298.38 | 295.39999 | 1403670 |
| 1735077840 | 296.45999 | 2.31 | 0.79 | 293 | 297.07 | 293 | 956030 |
| 1734996900 | 294.14999 | 0.13 | 0.04 | 293.87 | 295 | 290.90499 | 1387502 |
| 1734737700 | 294.02 | 2.69 | 0.92 | 290.11 | 295.11 | 289.95 | 4165833 |
| 1734651300 | 291.33 | 2.83 | 0.98 | 287.63 | 293.93 | 287.63 | 1787156 |
| 1734564900 | 288.5 | -7.07 | -2.39 | 294.87 | 295.83999 | 288.39 | 2261847 |
| 1734478500 | 295.57 | -1.24 | -0.42 | 296.01 | 298.01 | 294.9277 | 2619464 |
| 1734392100 | 296.81 | 0.05 | 0.02 | 298 | 298.45999 | 295.94 | 2737958 |
| 1734132900 | 296.76 | -1.99 | -0.67 | 296.41 | 298.18 | 295.69 | 1880639 |
| 1734046500 | 298.75 | -2 | -0.67 | 301 | 302 | 297.48 | 1171506 |
| 1733960100 | 300.75 | -1.48 | -0.49 | 302.77 | 304.545 | 300.56 | 1952250 |
| 1733873700 | 302.23 | 4.67 | 1.57 | 297 | 302.77 | 295.72 | 1672484 |
| 1733787300 | 297.56 | -7 | -2.30 | 303.94 | 304.75 | 295.615 | 2266790 |
| 1733528100 | 304.56 | 2.76 | 0.91 | 301.45999 | 305.61 | 301.25 | 2621391 |
| 1733441700 | 301.8 | -1.69 | -0.56 | 303.41 | 303.41 | 300.02 | 3258321 |
| 1733355300 | 303.49 | -0.08 | -0.03 | 304.94 | 305.6 | 302.20999 | 1374338 |
| 1733268900 | 303.57 | -2.46 | -0.80 | 306.02999 | 307.73 | 302.12 | 2059631 |
| 1733182500 | 306.02999 | -0.9 | -0.29 | 307.67 | 307.67 | 304.55 | 1278847 |
| 1732917840 | 306.93 | 0.01 | 0.00 | 307.98 | 307.98 | 306.25 | 805047 |
| 1732750500 | 306.92 | -1.05 | -0.34 | 309.62 | 309.63 | 306.73 | 1514484 |
| 1732664100 | 307.97 | 3.31 | 1.08 | 305.6 | 308.31 | 304.76 | 1048064 |
| 1732577700 | 304.665 | -0.48 | -0.16 | 305.31 | 305.95999 | 301.67 | 3069590 |
| 1732318500 | 305.14999 | 0.58 | 0.19 | 305.33999 | 308.02 | 304.31 | 1311801 |
| 1732232100 | 304.57 | 5.98 | 2.00 | 299.39999 | 304.95999 | 298.81 | 1810560 |
| 1732145700 | 298.58999 | 1.05 | 0.35 | 296.48 | 300.62 | 295.2 | 2158832 |
| 1732059300 | 297.54 | -0.35 | -0.12 | 296.48 | 299.08999 | 295.06 | 1741747 |
| 1731972900 | 297.89 | 0.25 | 0.08 | 297.64 | 299.83999 | 296.95 | 1075958 |
| 1731713700 | 297.64 | -4.35 | -1.44 | 301.93 | 301.9545 | 297.07 | 1457738 |
| 1731627300 | 301.99 | -5.51 | -1.79 | 307.11 | 307.72 | 301.39999 | 1505579 |
| 1731540900 | 307.5 | -0.41 | -0.13 | 308.38 | 309.37 | 306.67 | 1637318 |
| 1731454500 | 307.91 | 1.13 | 0.37 | 307.36 | 309.21499 | 306.83 | 1711094 |
| 1731368100 | 306.77999 | 2.05 | 0.67 | 305.77999 | 308.54 | 305.13 | 1339982 |
| 1731108900 | 304.73 | -0.12 | -0.04 | 305.66 | 306.92 | 304.125 | 1604369 |
| 1731022500 | 304.85 | -0.33 | -0.11 | 305 | 306.19 | 303.04899 | 1299510 |
| 1730936100 | 305.18 | 14 | 4.81 | 299.575 | 306.70999 | 299.285 | 2824040 |
| 1730849700 | 291.18 | 1.32 | 0.46 | 289.58 | 291.70999 | 288.44 | 897237 |
| 1730763300 | 289.86 | 1.68 | 0.58 | 289.98 | 292.2504 | 288.98 | 1184319 |
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
