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 | -1.207 | -0.455545616836 | 264.957 | 266.17 | 263.335 | 683381 | 264.27406153 | CS |
| 4 | 0.3 | 0.113873600304 | 263.45 | 277.37 | 263.25 | 652845 | 265.50291802 | CS |
| 12 | 15.945 | 6.43449486491 | 247.805 | 277.37 | 245.82 | 564859 | 258.01342228 | CS |
| 26 | 47.2 | 21.7963518818 | 216.55 | 277.37 | 211.26 | 425063 | 250.57573405 | CS |
| 52 | 79.75 | 43.3423913043 | 184 | 277.37 | 171.2502 | 316006 | 234.12289523 | CS |
| 156 | 118.85 | 82.022084196 | 144.9 | 277.37 | 135.4801 | 264890 | 208.36171485 | CS |
| 260 | 144.74 | 121.62003193 | 119.01 | 277.37 | 73.07 | 354398 | 163.1889052 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 263.8 | -0.1 | -0.04 | 263.87 | 264.35 | 263.52 | 618423 |
| 1740180900 | 263.89999 | -0.1 | -0.04 | 264.04 | 264.21499 | 263.76 | 537491 |
| 1740094500 | 264 | -0.59 | -0.22 | 264.7 | 265.14 | 263.93 | 611578 |
| 1740008100 | 264.58999 | -0.32 | -0.12 | 264.70999 | 265.29 | 264.45 | 1209660 |
| 1739921700 | 264.91 | 0.13 | 0.05 | 264.957 | 266.17 | 264.66 | 439755 |
| 1739576100 | 264.77999 | -0.06 | -0.02 | 265.075 | 265.18 | 264.64999 | 202608 |
| 1739489700 | 264.83999 | -0.26 | -0.10 | 265.1 | 265.1314 | 264.17 | 517136 |
| 1739403300 | 265.1 | -0.33 | -0.12 | 265.33999 | 265.995 | 264.25099 | 392513 |
| 1739316900 | 265.43 | -0.07 | -0.03 | 265.39999 | 266.7 | 265.365 | 278943 |
| 1739230500 | 265.5 | -9.3 | -3.38 | 268.08999 | 269.24 | 265.165 | 736168 |
| 1738971300 | 274.8 | 9.25 | 3.48 | 275.95 | 277.37 | 272.85 | 1243324 |
| 1738884900 | 265.55 | 0.3 | 0.11 | 265.58999 | 265.67 | 264.77 | 644885 |
| 1738798500 | 265.25 | 1.28 | 0.48 | 264.35 | 265.25 | 263.91 | 876375 |
| 1738712100 | 263.97 | -0.23 | -0.09 | 264.11 | 264.38 | 263.82 | 241606 |
| 1738625700 | 264.2 | 0.65 | 0.25 | 263.535 | 264.33 | 263.35 | 462648 |
| 1738366500 | 263.55 | -0.95 | -0.36 | 264.02 | 264.6 | 263.25 | 1046825 |
| 1738280100 | 264.5 | 0.71 | 0.27 | 263.95999 | 265.05 | 263.89 | 447155 |
| 1738193700 | 263.79 | -0.21 | -0.08 | 263.82 | 264.27 | 263.64 | 867734 |
| 1738107300 | 264 | 0.5 | 0.19 | 263.45 | 264.43 | 263.3 | 1029229 |
| 1738020900 | 263.5 | 8.34 | 3.27 | 262.7 | 263.95999 | 262.62 | 2946909 |
| 1737761700 | 255.16 | -2.84 | -1.10 | 255.95 | 257.645 | 253.34 | 367253 |
| 1737675300 | 258 | 0 | 0.00 | 258 | 258 | 258 | 0 |
| 1737588900 | 258 | 2.45 | 0.96 | 255.5 | 258.83999 | 255.235 | 468809 |
| 1737502500 | 255.55 | 4.03 | 1.60 | 252.39 | 256 | 252.32 | 393540 |
| 1737156900 | 251.52 | 0.56 | 0.22 | 251.7 | 251.83 | 250.31 | 193724 |
| 1737070500 | 250.96 | 0.21 | 0.08 | 250.68 | 251.97 | 249.25 | 330793 |
| 1736984100 | 250.75 | 0.84 | 0.34 | 251.7 | 252.05 | 250 | 439826 |
| 1736897700 | 249.91 | 0.85 | 0.34 | 249.3 | 250.765 | 249.3 | 258341 |
| 1736811300 | 249.06 | -0.3 | -0.12 | 248.96 | 250.91 | 248.83 | 496879 |
| 1736552100 | 249.36 | -1.69 | -0.67 | 250.41 | 251.27 | 249.36 | 670741 |
| 1736379300 | 251.05 | -2.03 | -0.80 | 251.45 | 252.83 | 250.09 | 294070 |
| 1736292900 | 253.08 | 0.18 | 0.07 | 253.875 | 254.01 | 249.32 | 339668 |
| 1736206500 | 252.9 | 1.96 | 0.78 | 252.25 | 253.16 | 250.45 | 536736 |
| 1735947300 | 250.94 | 0.99 | 0.40 | 251.045 | 251.49 | 249.75 | 197873 |
| 1735860900 | 249.95 | 0.32 | 0.13 | 249.525 | 250.52 | 249.35 | 400624 |
| 1735688100 | 249.63 | 0.68 | 0.27 | 249.54 | 250.18 | 249.1 | 315882 |
| 1735601700 | 248.95 | -2.11 | -0.84 | 250.87 | 250.87 | 248.52 | 376894 |
| 1735342500 | 251.06 | 0.55 | 0.22 | 250.43 | 252.18 | 249.76 | 177640 |
| 1735256100 | 250.51 | -0.29 | -0.12 | 250.6 | 251.004 | 249.54 | 218363 |
| 1735077840 | 250.8 | 1.24 | 0.50 | 250.7 | 252.015 | 249.5 | 320684 |
| 1734996900 | 249.56 | -1.16 | -0.46 | 250 | 250.91 | 248.23 | 479091 |
| 1734737700 | 250.72 | 1.66 | 0.67 | 249.06 | 251.605 | 248.885 | 1193003 |
| 1734651300 | 249.06 | 2.76 | 1.12 | 247.925 | 250.12 | 246.22 | 530978 |
| 1734564900 | 246.3 | -2.95 | -1.18 | 249.09 | 250.08 | 245.82 | 573855 |
| 1734478500 | 249.25 | -1.99 | -0.79 | 249.26 | 251 | 248.56 | 401590 |
| 1734392100 | 251.24 | 2.44 | 0.98 | 248.635 | 251.869 | 248.635 | 332112 |
| 1734132900 | 248.8 | -2.17 | -0.86 | 249.935 | 250.77 | 248.28 | 591478 |
| 1734046500 | 250.97 | -2.19 | -0.87 | 250.885 | 252 | 250 | 718666 |
| 1733960100 | 253.16 | 1.21 | 0.48 | 253.04 | 254.165 | 251.145 | 357451 |
| 1733873700 | 251.95 | -0.95 | -0.38 | 251.5277 | 252.505 | 250 | 395743 |
| 1733787300 | 252.9 | 1.47 | 0.58 | 251.25 | 254.44 | 251.24 | 480770 |
| 1733528100 | 251.43 | 1.5 | 0.60 | 250.77 | 252 | 248.53 | 557293 |
| 1733441700 | 249.93 | -0.89 | -0.35 | 250.38 | 251.68 | 249.1863 | 390671 |
| 1733355300 | 250.82 | 2.23 | 0.90 | 250.3 | 252.74 | 249.315 | 488008 |
| 1733268900 | 248.59 | 0.25 | 0.10 | 247.805 | 250 | 245.84 | 862356 |
| 1733182500 | 248.34 | -1.66 | -0.66 | 249.935 | 251.75 | 248.03 | 762629 |
| 1732917840 | 250 | 0 | 0.00 | 250.5311 | 251.67 | 249.04 | 132730 |
| 1732750500 | 250 | -0.4 | -0.16 | 250.85 | 253.9285 | 249.165 | 172814 |
| 1732664100 | 250.4 | -0.54 | -0.22 | 250.955 | 254.035 | 249.825 | 544084 |
| 1732577700 | 250.94 | 0.09 | 0.04 | 250.805 | 251.44 | 248.555 | 829800 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
