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 | -0.4 | -0.133333333333 | 300 | 306.75 | 289.83 | 1115226 | 299.84408841 | CS |
| 4 | -0.38 | -0.126675111674 | 299.98 | 325.02 | 285.06 | 1588823 | 300.62081922 | CS |
| 12 | 1.15 | 0.385324174904 | 298.45 | 326.19 | 285.06 | 1515658 | 304.1643168 | CS |
| 26 | 31.71 | 11.836948001 | 267.89 | 326.19 | 245.45 | 1733679 | 283.97673409 | CS |
| 52 | 4.33 | 1.46645443154 | 295.27 | 328.99 | 241.29 | 1744835 | 288.15208026 | CS |
| 156 | 151.45 | 102.227472157 | 148.15 | 328.99 | 132.315 | 1688650 | 227.2569878 | CS |
| 260 | 225.58 | 304.755471494 | 74.02 | 328.99 | 51.39 | 1676954 | 183.58486949 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 299.68 | -3.23 | -1.07 | 304.6 | 309.89 | 297.37 | 1411340 |
| 1738884900 | 302.91 | 0.26 | 0.09 | 301.17 | 306.75 | 300.66 | 815872 |
| 1738798500 | 302.64999 | 2.98 | 0.99 | 297.56 | 303.73 | 295.83499 | 988320 |
| 1738712100 | 299.67 | 1.37 | 0.46 | 295 | 300.27999 | 295 | 1038715 |
| 1738625700 | 298.3 | 0.68 | 0.23 | 292.32 | 299.46499 | 289.83 | 1448858 |
| 1738366500 | 297.62 | -0.14 | -0.05 | 300 | 304.72 | 297.33 | 1284363 |
| 1738280100 | 297.76 | 7.88 | 2.72 | 292.24 | 298.27999 | 292 | 1368766 |
| 1738193700 | 289.88 | -9.42 | -3.15 | 296.83 | 298.6 | 288.365 | 1394999 |
| 1738107300 | 299.3 | 9.43 | 3.25 | 289.45999 | 299.54 | 285.27999 | 2251385 |
| 1738020900 | 289.87 | -30.61 | -9.55 | 305.61 | 309.92 | 285.06 | 3676041 |
| 1737761700 | 320.48 | -1.01 | -0.31 | 324.64 | 325.02 | 317.56 | 1385730 |
| 1737675300 | 321.49 | 0 | 0.00 | 321.49 | 321.49 | 321.49 | 0 |
| 1737588900 | 321.49 | 10.52 | 3.38 | 313.86 | 324.6 | 314.39999 | 1881025 |
| 1737502500 | 310.97 | 5.37 | 1.76 | 307.14999 | 311.58 | 304.39 | 1764013 |
| 1737156900 | 305.6 | 6.7 | 2.24 | 306.26 | 307.05 | 303.075 | 1567568 |
| 1737070500 | 298.89999 | -1.82 | -0.61 | 303.1 | 304.06 | 298.68 | 1430698 |
| 1736984100 | 300.72 | 6.53 | 2.22 | 301.55 | 304 | 300.345 | 1916359 |
| 1736897700 | 294.19 | 1.69 | 0.58 | 293.55 | 295.33 | 289 | 1260672 |
| 1736811300 | 292.5 | -6.5 | -2.17 | 298 | 298.355 | 290.91 | 1794907 |
| 1736552100 | 299 | -3.73 | -1.23 | 299.98 | 302.72 | 297.32 | 1330520 |
| 1736379300 | 302.73 | 1.06 | 0.35 | 303.04 | 306.77 | 301.415 | 1116342 |
| 1736292900 | 301.67 | -6.47 | -2.10 | 306.17 | 308.89 | 298.48 | 1386309 |
| 1736206500 | 308.14 | 4.28 | 1.41 | 307.49 | 315.55 | 306.45999 | 1510015 |
| 1735947300 | 303.86 | 6.2 | 2.08 | 298.32 | 306.23 | 297.625 | 1148838 |
| 1735860900 | 297.66 | -2.8 | -0.93 | 304.83999 | 306.05 | 295.79 | 1161110 |
| 1735688100 | 300.45999 | -1.4 | -0.46 | 302.52 | 303.08 | 299.755 | 900097 |
| 1735601700 | 301.86 | -3.17 | -1.04 | 303.19 | 304.425 | 298.25 | 1223987 |
| 1735342500 | 305.02999 | -3.66 | -1.19 | 303.67 | 306.77999 | 300.95 | 988337 |
| 1735256100 | 308.69 | 0.11 | 0.04 | 305.57 | 310.24 | 305.47 | 769490 |
| 1735077840 | 308.58 | 4.17 | 1.37 | 304.6 | 308.93 | 303.145 | 575288 |
| 1734996900 | 304.41 | 2.94 | 0.98 | 302.17 | 304.77 | 299.83999 | 1216749 |
| 1734737700 | 301.47 | 1.6 | 0.53 | 296.70999 | 306.5 | 295.98 | 3042405 |
| 1734651300 | 299.87 | -1.37 | -0.45 | 304.67 | 306.81 | 299.77 | 1846093 |
| 1734564900 | 301.24 | -10.11 | -3.25 | 308.74 | 313.99 | 299.43 | 1709515 |
| 1734478500 | 311.35 | -2.14 | -0.68 | 312.89 | 315.73 | 310.35 | 1626751 |
| 1734392100 | 313.49 | 6.74 | 2.20 | 309.54 | 317.25 | 306.495 | 1757490 |
| 1734132900 | 306.75 | -1.47 | -0.48 | 305.77999 | 308.17 | 301.64999 | 1544043 |
| 1734046500 | 308.22 | -0.56 | -0.18 | 306.38 | 310.29 | 306.38 | 849741 |
| 1733960100 | 308.77999 | 5.92 | 1.95 | 307.92 | 311.1 | 305.77499 | 2216816 |
| 1733873700 | 302.86 | -6.89 | -2.22 | 310.42 | 310.58999 | 300.25 | 1682211 |
| 1733787300 | 309.75 | 2.24 | 0.73 | 308.07 | 315.04 | 307.63 | 1519087 |
| 1733528100 | 307.51 | 3.72 | 1.22 | 305.39999 | 309.95 | 303.7 | 1797601 |
| 1733441700 | 303.79 | -20.75 | -6.39 | 318.5 | 319.14999 | 302.641 | 2716515 |
| 1733355300 | 324.54 | 11.29 | 3.60 | 317.05 | 326.19 | 315 | 2197651 |
| 1733268900 | 313.25 | 2.98 | 0.96 | 306.75 | 314.36 | 305.38 | 1451935 |
| 1733182500 | 310.27 | 3.46 | 1.13 | 306.19 | 312.26 | 304.85 | 1696925 |
| 1732917840 | 306.81 | 2.13 | 0.70 | 304.6 | 310.2875 | 304.29 | 888721 |
| 1732750500 | 304.68 | -5.42 | -1.75 | 308.22 | 308.86 | 302.49 | 932074 |
| 1732664100 | 310.1 | -2.29 | -0.73 | 314.55 | 316.37 | 309.42 | 1143993 |
| 1732577700 | 312.39 | 0.52 | 0.17 | 314.8 | 315.3 | 309.14999 | 1935126 |
| 1732318500 | 311.87 | 5.36 | 1.75 | 308.70999 | 313.36 | 307.02 | 1372998 |
| 1732232100 | 306.51 | 2.5 | 0.82 | 306.11 | 308.454 | 300.95 | 1131465 |
| 1732145700 | 304.01 | 4.38 | 1.46 | 299.47 | 305.23 | 296.06 | 1715611 |
| 1732059300 | 299.63 | 5.31 | 1.80 | 291.38 | 300 | 290.05 | 1259974 |
| 1731972900 | 294.325 | 4.62 | 1.59 | 291.36 | 295.95 | 288.77 | 1775037 |
| 1731713700 | 289.70999 | -13.33 | -4.40 | 298.45 | 298.58 | 287.49 | 1583029 |
| 1731627300 | 303.04 | -3.43 | -1.12 | 304.45999 | 306.19 | 299.64 | 1612477 |
| 1731540900 | 306.47 | 8.7 | 2.92 | 295.68 | 309.95659 | 295.33999 | 2149294 |
| 1731454500 | 297.77 | -3.13 | -1.04 | 301.92 | 301.92 | 295.5144 | 1227713 |
| 1731368100 | 300.89999 | -0.35 | -0.12 | 300.48 | 301.2499 | 296.285 | 1173831 |
| 1731108900 | 301.25 | -0.47 | -0.16 | 303.48 | 305.52 | 299.47 | 1270361 |
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
