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 | -4.95 | -2.15105162524 | 230.12 | 233.36 | 223.63 | 9406 | 228.96027556 | SP |
| 4 | -14.22 | -5.94009774844 | 239.39 | 242.57 | 223.63 | 6298 | 233.53886765 | SP |
| 12 | -9 | -3.84336166033 | 234.17 | 242.93 | 222.58 | 5768 | 232.56916907 | SP |
| 26 | 17.57 | 8.4633911368 | 207.6 | 242.93 | 204.97 | 4548 | 229.31757 | SP |
| 52 | 18.55 | 8.97783370438 | 206.62 | 242.93 | 195.37 | 4763 | 216.41523508 | SP |
| 156 | 49.87 | 28.4483742156 | 175.3 | 242.93 | 144.8535 | 6275 | 180.83902895 | SP |
| 260 | 111.87 | 98.7378640777 | 113.3 | 242.93 | 94.61 | 12557 | 166.9711391 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 225.17 | -3.35 | -1.47 | 227.24 | 227.498 | 223.63 | 8666 |
| 1741390500 | 228.52 | -1.89 | -0.82 | 228.63 | 229.2958 | 224.5984 | 9803 |
| 1741304100 | 230.41 | -2.95 | -1.26 | 231.691 | 232.6776 | 230.06 | 4462 |
| 1741217700 | 233.36 | 3.45 | 1.50 | 230.8066 | 233.36 | 230.49 | 2383 |
| 1741131300 | 229.91 | -2.64 | -1.14 | 230.45 | 232.95 | 229.02 | 21122 |
| 1741044900 | 232.55 | -3.9 | -1.65 | 237 | 237 | 232.3299 | 5995 |
| 1740785700 | 236.45 | 2.85 | 1.22 | 234.2519 | 236.45 | 233.58 | 4103 |
| 1740699300 | 233.6 | -1.4 | -0.60 | 235.73 | 235.86 | 233.6 | 4154 |
| 1740612900 | 235 | -0.33 | -0.14 | 236.52 | 237.62 | 234.4389 | 9958 |
| 1740526500 | 235.33 | 4.09 | 1.77 | 232.7898 | 235.33 | 232.7898 | 2588 |
| 1740440100 | 231.24 | -1.65 | -0.71 | 232.29 | 232.29 | 230.66 | 3570 |
| 1740180900 | 232.89 | -3.27 | -1.38 | 236.16 | 236.16 | 232.28 | 4914 |
| 1740094500 | 236.16 | -2.93 | -1.23 | 236.815 | 236.815 | 235.72 | 5480 |
| 1740008100 | 239.09 | -0.09 | -0.04 | 238.67 | 239.09 | 238.1715 | 8468 |
| 1739921700 | 239.18 | -1.29 | -0.54 | 239.64 | 239.64 | 237.95 | 7905 |
| 1739576100 | 240.47 | -1.33 | -0.55 | 242.57 | 242.57 | 240.47 | 3364 |
| 1739489700 | 241.8 | 2.27 | 0.95 | 240.18 | 242.11 | 239.975 | 5316 |
| 1739403300 | 239.53 | -0.73 | -0.30 | 238.97 | 240.1659 | 238.97 | 1857 |
| 1739316900 | 240.2593 | -0.17 | -0.07 | 239.39 | 240.2593 | 239.39 | 1813 |
| 1739230500 | 240.425 | 3.08 | 1.30 | 239.7 | 240.47 | 238.65 | 8031 |
| 1738971300 | 237.35 | -4.49 | -1.86 | 240.94 | 240.94 | 237.35 | 4857 |
| 1738884900 | 241.84 | -0.11 | -0.04 | 242.93 | 242.93 | 241.14 | 4245 |
| 1738798500 | 241.945 | -0.42 | -0.17 | 242.04 | 242.04 | 241.29 | 4961 |
| 1738712100 | 242.36 | 2.63 | 1.10 | 240.6 | 242.6 | 240.1 | 6210 |
| 1738625700 | 239.73 | 0.1 | 0.04 | 235.25 | 240.16 | 235.25 | 4309 |
| 1738366500 | 239.63 | -1.54 | -0.64 | 241.45 | 241.6123 | 239.3443 | 3732 |
| 1738280100 | 241.17 | 1.76 | 0.74 | 239.77 | 241.78 | 239.77 | 6185 |
| 1738193700 | 239.41 | -0.51 | -0.21 | 240.21 | 240.8319 | 239.41 | 6226 |
| 1738107300 | 239.92 | -0.51 | -0.21 | 240.04 | 240.46 | 239.7355 | 7811 |
| 1738020900 | 240.43 | 3.68 | 1.55 | 235.43 | 240.43 | 235.43 | 5419 |
| 1737761700 | 236.75 | 2.33 | 0.99 | 235.71 | 236.75 | 235.71 | 3020 |
| 1737675300 | 234.42 | 0 | 0.00 | 234.42 | 234.42 | 234.42 | 0 |
| 1737588900 | 234.42 | 0.65 | 0.28 | 234.65 | 234.65 | 233.15 | 4984 |
| 1737502500 | 233.7729 | 2.86 | 1.24 | 233.265 | 233.892 | 233.1 | 4334 |
| 1737156900 | 230.91 | 3.49 | 1.53 | 230.36 | 230.91 | 229.68 | 14256 |
| 1737070500 | 227.42 | -0.26 | -0.11 | 227.09 | 227.86 | 226.0788 | 3367 |
| 1736984100 | 227.675 | 1.61 | 0.71 | 228.65 | 228.915 | 227.1 | 3125 |
| 1736897700 | 226.07 | -0.07 | -0.03 | 227.24 | 227.24 | 225.3573 | 2471 |
| 1736811300 | 226.14 | -0.07 | -0.03 | 225.9 | 226.2765 | 224.5868 | 2777 |
| 1736552100 | 226.21 | 0.12 | 0.05 | 226.28 | 227.14 | 226 | 3776 |
| 1736379300 | 226.09 | 0.3 | 0.13 | 224.77 | 226.09 | 224.77 | 3384 |
| 1736292900 | 225.79 | -2.09 | -0.92 | 227.88 | 228.5442 | 225.31 | 5289 |
| 1736206500 | 227.88 | 1.94 | 0.86 | 228.21 | 228.9301 | 227.2915 | 5083 |
| 1735947300 | 225.94 | 2.35 | 1.05 | 225.24 | 226.35 | 225.24 | 13997 |
| 1735860900 | 223.59 | -0.62 | -0.28 | 225.41 | 226.17 | 222.58 | 10342 |
| 1735688100 | 224.21 | 0.22 | 0.10 | 224.75 | 225.31 | 224 | 3861 |
| 1735601700 | 223.99 | -2.94 | -1.30 | 225 | 225.19 | 223.76 | 4947 |
| 1735342500 | 226.93 | -2.52 | -1.10 | 226.5301 | 227.1 | 226.2 | 4931 |
| 1735256100 | 229.445 | 0.17 | 0.08 | 228.54 | 229.59 | 228.54 | 1918 |
| 1735077840 | 229.27 | 2.6 | 1.15 | 227.45 | 229.27 | 227.44 | 2464 |
| 1734996900 | 226.67 | -2.01 | -0.88 | 226.9 | 226.91 | 224.617 | 10190 |
| 1734737700 | 228.68 | 1.11 | 0.49 | 229.66 | 229.66 | 228.68 | 2602 |
| 1734651300 | 227.57 | -0.2 | -0.09 | 229.97 | 229.97 | 227.54 | 2061 |
| 1734564900 | 227.77 | -5.41 | -2.32 | 233.91 | 234.1351 | 227.77 | 8618 |
| 1734478500 | 233.18 | -2.24 | -0.95 | 233.5 | 233.598 | 233.18 | 3856 |
| 1734392100 | 235.42 | 0.09 | 0.04 | 236.23 | 236.59 | 235.15 | 6110 |
| 1734132900 | 235.33 | -1.1 | -0.47 | 236.13 | 236.36 | 235.33 | 2503 |
| 1734046500 | 236.43 | -1.17 | -0.49 | 237 | 237.3 | 236.33 | 1432 |
| 1733960100 | 237.6 | -0.19 | -0.08 | 239.0217 | 239.0217 | 237.6 | 5058 |
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
