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 | -1.56 | -0.522770684629 | 298.41 | 299.67 | 291.14 | 1132246 | 296.92513183 | CS |
| 4 | 2.26 | 0.767167928307 | 294.59 | 304.8 | 290.63 | 1618969 | 296.7682031 | CS |
| 12 | 26.26 | 9.70471931705 | 270.59 | 304.8 | 232.67 | 1467927 | 278.83819146 | CS |
| 26 | -5.78 | -1.90992300829 | 302.63 | 317.05 | 232.67 | 1565007 | 281.51486333 | CS |
| 52 | 61.5 | 26.1312938177 | 235.35 | 326.52 | 223.03 | 1527884 | 275.44827595 | CS |
| 156 | 132.46 | 80.5766774135 | 164.39 | 326.52 | 164.39 | 1510640 | 233.34698859 | CS |
| 260 | 54.56 | 22.5184696025 | 242.29 | 344.39 | 163.2 | 1492047 | 242.81075481 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1750199700 | 296.85 | -2.45 | -0.82 | 298.39999 | 300.52 | 295.81 | 1069981 |
| 1750113300 | 299.3 | 7.14 | 2.44 | 293.35 | 299.39 | 292.89999 | 1382905 |
| 1749854100 | 292.16 | -6.41 | -2.15 | 294.08999 | 296.69 | 291.14 | 1129697 |
| 1749767700 | 298.57 | 1.8 | 0.61 | 296.92 | 299.67 | 296.11 | 1054284 |
| 1749681300 | 296.77 | -0.77 | -0.26 | 298 | 299.12 | 295.98 | 1198655 |
| 1749594900 | 297.54 | 0.33 | 0.11 | 298.41 | 298.52 | 296.13 | 895687 |
| 1749508500 | 297.20999 | -0.65 | -0.22 | 297 | 298.785 | 290.63 | 1316686 |
| 1749249300 | 297.86 | -0.36 | -0.12 | 300.17 | 300.18 | 297.40499 | 941734 |
| 1749162900 | 298.22 | -0.14 | -0.05 | 298.36 | 300.67 | 297.22 | 1090182 |
| 1749076500 | 298.36 | -1.16 | -0.39 | 299.1 | 301.43 | 298.04 | 1031275 |
| 1748990100 | 299.52 | 4.26 | 1.44 | 295.12 | 299.72 | 294.475 | 1525798 |
| 1748903700 | 295.26 | -0.86 | -0.29 | 295.5 | 295.88 | 291.24 | 1022833 |
| 1748644500 | 296.12 | -0.88 | -0.30 | 297.49 | 298 | 293.70999 | 4533939 |
| 1748558100 | 297 | -2.23 | -0.75 | 300.11 | 301.18 | 294.795 | 1250645 |
| 1748471700 | 299.23 | -1.13 | -0.38 | 300.69 | 303.1 | 298.86 | 1476402 |
| 1748385300 | 300.36 | 5.01 | 1.70 | 297.52 | 301.18 | 294.79 | 2132792 |
| 1748039700 | 295.35 | 0.35 | 0.12 | 295 | 304.8 | 291.5301 | 3196779 |
| 1747953300 | 295 | 2.07 | 0.71 | 292.39 | 296.44 | 292.37 | 2360360 |
| 1747866900 | 292.93 | -2.91 | -0.98 | 292.77 | 297.79 | 291.8 | 1831242 |
| 1747780500 | 295.83999 | -0.06 | -0.02 | 294.58999 | 295.83999 | 292.27 | 1388524 |
| 1747694100 | 295.89999 | -2.18 | -0.73 | 294.58999 | 297.25 | 293 | 1635469 |
| 1747434900 | 298.08 | 2.3 | 0.78 | 296.1 | 298.20999 | 294.82 | 1906594 |
| 1747348500 | 295.77999 | 0.24 | 0.08 | 294.97 | 297.18 | 294.39999 | 1780881 |
| 1747262100 | 295.54 | -1.47 | -0.49 | 295.85 | 297.99 | 294.64999 | 1353215 |
| 1747175700 | 297.01 | 3.81 | 1.30 | 294.18 | 298.83 | 293.02999 | 1219753 |
| 1747089300 | 293.2 | 5.72 | 1.99 | 295.95 | 297.86 | 292.64999 | 1500024 |
| 1746830100 | 287.48 | -2.14 | -0.74 | 289.8 | 291.99 | 285.77 | 906087 |
| 1746743700 | 289.62 | 6.26 | 2.21 | 284.89 | 291.35 | 284.06 | 1148969 |
| 1746657300 | 283.36 | 4.72 | 1.69 | 280.505 | 284.77 | 279.37 | 1270655 |
| 1746570900 | 278.64 | -1.43 | -0.51 | 277.88 | 281.3 | 276.5369 | 678256 |
| 1746484500 | 280.07 | 0.08 | 0.03 | 278.19 | 283.27 | 278.19 | 894555 |
| 1746225300 | 279.99 | 6.5 | 2.38 | 278.3 | 281.19 | 276.32 | 959606 |
| 1746138900 | 273.49 | -0.76 | -0.28 | 276.14 | 278.57 | 273.135 | 1303387 |
| 1746052500 | 274.25 | 1.36 | 0.50 | 270.40499 | 274.87 | 267.61 | 1214173 |
| 1745966100 | 272.89 | 1.42 | 0.52 | 270.8 | 273.18 | 270.39999 | 820315 |
| 1745879700 | 271.47 | 1.54 | 0.57 | 269.79 | 273.5564 | 269.42 | 1171438 |
| 1745620500 | 269.93 | -1.78 | -0.66 | 271.3 | 272.2675 | 268.77 | 1306861 |
| 1745534100 | 271.70999 | 7.27 | 2.75 | 265.54 | 272.77 | 265.02499 | 1302597 |
| 1745447700 | 264.44 | 3.3 | 1.26 | 265.49 | 269.57 | 263.61 | 1016481 |
| 1745361300 | 261.14 | 6.87 | 2.70 | 257.81 | 263.14 | 256.04039 | 1073070 |
| 1745274900 | 254.27 | -5.2 | -2.00 | 255.7 | 256.52 | 250.46 | 1277210 |
| 1744929300 | 259.47 | -0.69 | -0.27 | 262.3 | 263.51 | 258.14 | 1053425 |
| 1744842900 | 260.16 | -5.18 | -1.95 | 261.79 | 266.145 | 257.91 | 1322847 |
| 1744756500 | 265.33999 | 4.63 | 1.78 | 262.39999 | 266.55 | 262 | 1081755 |
| 1744670100 | 260.70999 | 2.26 | 0.87 | 263 | 263.625 | 258.2 | 1261642 |
| 1744410900 | 258.45 | 1.53 | 0.60 | 256.92 | 260.7932 | 251.415 | 1274532 |
| 1744324500 | 256.92 | -6.61 | -2.51 | 257.16 | 259.2 | 248.5848 | 2237946 |
| 1744238100 | 263.52999 | 24.69 | 10.34 | 238.08 | 265.14 | 237.2455 | 2456725 |
| 1744151700 | 238.84 | -4.78 | -1.96 | 249.71 | 249.975 | 235.195 | 1833588 |
| 1744065300 | 243.62 | -1.89 | -0.77 | 237.625 | 253.96 | 232.67 | 3559317 |
| 1743806100 | 245.51 | -11.64 | -4.53 | 250.26 | 252.66 | 244.39 | 3161419 |
| 1743719700 | 257.14999 | -10.78 | -4.02 | 256.98 | 260.43 | 254.03 | 1790627 |
| 1743633300 | 267.93 | 3.32 | 1.25 | 260.12 | 269.67 | 259.35 | 1244877 |
| 1743546900 | 264.61 | 2.81 | 1.07 | 261.18 | 264.89999 | 258.27499 | 1042879 |
| 1743460500 | 261.8 | 0.17 | 0.06 | 259.645 | 262.17 | 255.18 | 1816992 |
| 1743201300 | 261.63 | -8.18 | -3.03 | 267.29 | 268.57 | 260.93 | 1233463 |
| 1743114900 | 269.81 | -1.4 | -0.52 | 268.5 | 273.52 | 268.2 | 1230054 |
| 1743028500 | 271.20999 | -1.87 | -0.68 | 271.70999 | 274.26 | 270.285 | 1092811 |
| 1742942100 | 273.08 | 3.89 | 1.45 | 270.58999 | 273.79 | 270.505 | 1068513 |
| 1742855700 | 269.19 | 1.94 | 0.73 | 271.95999 | 272.305 | 269.06 | 1660374 |
| 1742596500 | 267.25 | -0.57 | -0.21 | 262.45 | 268.38 | 262.45 | 2014408 |
| 1742510100 | 267.82 | -0.48 | -0.18 | 268.05 | 271.471 | 266.1359 | 1465446 |
| 1742423700 | 268.3 | 8.35 | 3.21 | 263.07 | 271.63 | 263 | 1928820 |
| 1742337300 | 259.95 | -0.67 | -0.26 | 259.95 | 261.355 | 257.98 | 1509703 |
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
