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 | -6.82 | -2.08454320384 | 327.17 | 327.98 | 318.2 | 1599869 | 322.22552229 | CS |
| 4 | 18.87 | 6.25912166645 | 301.48 | 330.09 | 289.96 | 1722530 | 307.17702096 | CS |
| 12 | 63.33 | 24.6401058283 | 257.02 | 330.09 | 247.7 | 1982085 | 300.78700024 | CS |
| 26 | 22.35 | 7.5 | 298 | 330.09 | 221.5601 | 2135857 | 280.38094926 | CS |
| 52 | -0.37 | -0.115365427787 | 320.72 | 330.09 | 221.5601 | 2016574 | 279.57705875 | CS |
| 156 | 161.48 | 101.642852647 | 158.87 | 330.09 | 138.76 | 1751123 | 246.62389186 | CS |
| 260 | 218.75 | 215.30511811 | 101.6 | 330.09 | 95.2381 | 1661557 | 206.7383165 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 320.6 | -2.06 | -0.64 | 321.57 | 324.32 | 318.16 | 1201549 |
| 1752186900 | 322.66 | -0.25 | -0.08 | 325.26 | 325.26 | 318.2 | 1463472 |
| 1752100500 | 322.91 | -0.37 | -0.11 | 324.14 | 325.54 | 320.54 | 1092325 |
| 1752014100 | 323.27999 | 2.98 | 0.93 | 322.12 | 323.705 | 319.08999 | 2019318 |
| 1751927700 | 320.3 | -6.51 | -1.99 | 327.17 | 327.17 | 318.8 | 1750849 |
| 1751576640 | 326.81 | 15.86 | 5.10 | 327 | 330.08999 | 321.3764 | 2274830 |
| 1751495700 | 310.95 | 1.49 | 0.48 | 307.23 | 312.75 | 306.00009 | 1164317 |
| 1751409300 | 309.45999 | 1.31 | 0.43 | 307.56 | 310.99 | 304.73 | 1332137 |
| 1751322900 | 308.14999 | 2.95 | 0.97 | 306.12 | 310.12 | 306.12 | 1735560 |
| 1751063700 | 305.2 | 1.51 | 0.50 | 307.95 | 315.89999 | 304.29 | 2331968 |
| 1750977300 | 303.69 | 6.16 | 2.07 | 299.45999 | 303.87 | 298.33 | 2124539 |
| 1750890900 | 297.52999 | 0.73 | 0.25 | 297.855 | 301.26 | 295.33 | 1736660 |
| 1750804500 | 296.8 | 3.24 | 1.10 | 297.49 | 297.49 | 293.61 | 1905833 |
| 1750718100 | 293.56 | -1.84 | -0.62 | 294.33 | 295.82 | 289.95999 | 2380433 |
| 1750458900 | 295.39999 | -1.44 | -0.49 | 299.63 | 300.76 | 293.83999 | 2371468 |
| 1750286100 | 296.83999 | -2.16 | -0.72 | 297.77999 | 300.1 | 295.6086 | 1221042 |
| 1750199700 | 299 | -1.81 | -0.60 | 299.79 | 304.44 | 298.13 | 1130401 |
| 1750113300 | 300.81 | 0.81 | 0.27 | 300.69 | 302.40499 | 297.02999 | 1696707 |
| 1749854100 | 300 | -7.85 | -2.55 | 301.48 | 305.3 | 299.62 | 1188846 |
| 1749767700 | 307.85 | 0.65 | 0.21 | 306.52999 | 310 | 306.1 | 1012363 |
| 1749681300 | 307.2 | 1.51 | 0.49 | 305.12 | 309.39 | 302.4501 | 1259282 |
| 1749594900 | 305.69 | 4.03 | 1.34 | 302.41 | 306.08 | 300.46499 | 1603089 |
| 1749508500 | 301.66 | 4.71 | 1.59 | 309.58999 | 310.95 | 301.517 | 2517076 |
| 1749249300 | 296.95 | 0.66 | 0.22 | 299.33999 | 299.64 | 295.64999 | 1365702 |
| 1749162900 | 296.29 | 1.89 | 0.64 | 294.39999 | 302 | 294.39999 | 1904565 |
| 1749076500 | 294.39999 | 1.07 | 0.36 | 293.91 | 296.08999 | 291.62009 | 1430361 |
| 1748990100 | 293.33 | 0.8 | 0.27 | 291.45999 | 294.81 | 289.12 | 1617563 |
| 1748903700 | 292.52999 | 5.46 | 1.90 | 286.76 | 292.87 | 285.48 | 1993115 |
| 1748644500 | 287.07 | 2.57 | 0.90 | 284.52 | 288.20999 | 280.41 | 2904746 |
| 1748558100 | 284.5 | -4.11 | -1.42 | 293.18 | 294.13 | 276.61 | 6281909 |
| 1748471700 | 288.61 | -34.47 | -10.67 | 322.87 | 323.39 | 284.3 | 7001995 |
| 1748385300 | 323.08 | 7.57 | 2.40 | 319.45999 | 323.27999 | 318.1 | 1446650 |
| 1748039700 | 315.51 | -1.12 | -0.35 | 312.04 | 317.27999 | 311.645 | 1010538 |
| 1747953300 | 316.63 | -0.92 | -0.29 | 315.505 | 318.6 | 313.91 | 1480782 |
| 1747866900 | 317.55 | -3 | -0.94 | 317.37 | 322.64 | 316.31 | 1869501 |
| 1747780500 | 320.55 | 0.25 | 0.08 | 316.95999 | 320.9999 | 315.36 | 1373483 |
| 1747694100 | 320.3 | -1.26 | -0.39 | 318.77 | 322.27499 | 317.41 | 1507676 |
| 1747434900 | 321.56 | 2.79 | 0.88 | 320.16 | 322.19 | 317.18 | 1573991 |
| 1747348500 | 318.77 | -0.62 | -0.19 | 319.17 | 321.87 | 317.74 | 1534364 |
| 1747262100 | 319.39 | 0.73 | 0.23 | 317.52 | 321.86 | 316.79 | 1462241 |
| 1747175700 | 318.66 | 6.89 | 2.21 | 312.99 | 319.48 | 312.735 | 1707173 |
| 1747089300 | 311.77 | 5.99 | 1.96 | 320 | 320 | 308.58 | 2439536 |
| 1746830100 | 305.77999 | -2.18 | -0.71 | 309.52999 | 309.52999 | 303.82 | 1479997 |
| 1746743700 | 307.95999 | -0.38 | -0.12 | 311.58 | 313 | 307.7 | 1608974 |
| 1746657300 | 308.33999 | 2.56 | 0.84 | 306.7 | 310.88 | 304.77 | 1774350 |
| 1746570900 | 305.77999 | -3.05 | -0.99 | 304.07 | 308.64999 | 302.29 | 1641782 |
| 1746484500 | 308.83 | 0.68 | 0.22 | 306.58499 | 311.98 | 305.6 | 1794225 |
| 1746225300 | 308.14999 | 8.42 | 2.81 | 305.39999 | 310.58 | 304.1936 | 1935528 |
| 1746138900 | 299.73 | 1.99 | 0.67 | 301.74 | 304.7 | 299.4067 | 2303029 |
| 1746052500 | 297.74 | -4.48 | -1.48 | 294.51 | 299.98 | 293.85 | 2750451 |
| 1745966100 | 302.22 | 16.48 | 5.77 | 289.64 | 303.6 | 289.64 | 3815191 |
| 1745879700 | 285.74 | -3.89 | -1.34 | 288.02 | 289.41 | 281.7 | 3412325 |
| 1745620500 | 289.63 | 7.85 | 2.79 | 280 | 290.5 | 279.4457 | 2413791 |
| 1745534100 | 281.77999 | 16.36 | 6.16 | 271.83999 | 283 | 270 | 2177000 |
| 1745447700 | 265.42 | 7.27 | 2.82 | 268.1 | 272.81 | 264.79 | 1692800 |
| 1745361300 | 258.14999 | 6.59 | 2.62 | 254.3 | 260.67 | 251.95 | 1386181 |
| 1745274900 | 251.56 | -8.66 | -3.33 | 257.02 | 257.16 | 247.7 | 1494752 |
| 1744929300 | 260.22 | 0.96 | 0.37 | 262.79 | 263.16 | 257.88 | 1914639 |
| 1744842900 | 259.26 | -5.05 | -1.91 | 256.51 | 262.075 | 254.48 | 2170817 |
| 1744756500 | 264.31 | 3.75 | 1.44 | 262 | 266.08499 | 260.8 | 1856842 |
| 1744670100 | 260.56 | 1.09 | 0.42 | 264.595 | 265.58999 | 257.64999 | 1453566 |
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
