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 | 1.66 | 0.636478662628 | 260.81 | 263.0367 | 257.71 | 44515 | 260.18816219 | SP |
| 4 | -9.07 | -3.34020770421 | 271.54 | 271.54 | 257.71 | 25200 | 263.92328682 | SP |
| 12 | 5.09 | 1.97762063874 | 257.38 | 271.66 | 251.88 | 48404 | 263.11727161 | SP |
| 26 | 18.46 | 7.5652637187 | 244.01 | 271.66 | 224.45 | 31048 | 258.26548731 | SP |
| 52 | 53.24 | 25.4456817856 | 209.23 | 271.66 | 209.21 | 26439 | 245.21728418 | SP |
| 156 | 50.84 | 24.0230591126 | 211.63 | 271.66 | 157.03 | 34129 | 200.41767006 | SP |
| 260 | 116.71 | 80.0699780461 | 145.76 | 271.66 | 97.77 | 29298 | 189.56451436 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 262.47 | 3.29 | 1.27 | 260.76 | 263.0367 | 260.76 | 18168 |
| 1735860900 | 259.18 | -0.56 | -0.22 | 261.58 | 262.245 | 257.70999 | 25293 |
| 1735688100 | 259.74 | -1.2 | -0.46 | 261.93 | 262.02999 | 259.41 | 97628 |
| 1735601700 | 260.94 | -2.96 | -1.12 | 260.81 | 262.27999 | 259.29 | 36971 |
| 1735342500 | 263.89999 | -2.91 | -1.09 | 265.33999 | 265.33999 | 262.22 | 20622 |
| 1735256100 | 266.81 | 0.19 | 0.07 | 265.94 | 266.99 | 265.6101 | 25679 |
| 1735077840 | 266.62 | 3.22 | 1.22 | 264.3 | 266.62 | 263.82 | 13554 |
| 1734996900 | 263.39999 | 0.38 | 0.14 | 261.97 | 263.39999 | 261.16 | 13596 |
| 1734737700 | 263.02 | 3.02 | 1.16 | 258.75 | 264.9733 | 258.75 | 21877 |
| 1734651300 | 260 | -0.31 | -0.12 | 262.82 | 263 | 260 | 25228 |
| 1734564900 | 260.31 | -8.22 | -3.06 | 268.73 | 269.3399 | 260.16 | 20367 |
| 1734478500 | 268.52999 | -1.61 | -0.60 | 268.81 | 268.993 | 268.0825 | 22470 |
| 1734392100 | 270.14 | 0.99 | 0.37 | 270 | 270.5079 | 269.58499 | 46477 |
| 1734132900 | 269.14999 | -0.23 | -0.09 | 269.88 | 270.1499 | 268.2 | 16054 |
| 1734046500 | 269.38 | -1.29 | -0.47 | 270.61 | 270.61 | 269.08 | 10269 |
| 1733960100 | 270.665 | 2.05 | 0.76 | 270.11 | 270.98293 | 269.64 | 13576 |
| 1733873700 | 268.62 | -0.69 | -0.26 | 269.93 | 269.93 | 268.2631 | 12190 |
| 1733787300 | 269.31 | -2.04 | -0.75 | 271.54 | 271.54 | 269.31 | 13580 |
| 1733528100 | 271.35 | 1.09 | 0.40 | 271.41 | 271.66 | 270.80079 | 30251 |
| 1733441700 | 270.26 | -1.19 | -0.44 | 271.51 | 271.51 | 270.26 | 16248 |
| 1733355300 | 271.45 | 1.94 | 0.72 | 270.64 | 271.45 | 270.15859 | 12578 |
| 1733268900 | 269.51 | -0.07 | -0.03 | 269.14 | 269.54989 | 268.86 | 9653 |
| 1733182500 | 269.58 | 0.43 | 0.16 | 269.54 | 269.64999 | 268.89 | 9906 |
| 1732917840 | 269.14999 | 1.95 | 0.73 | 267.98 | 269.14999 | 267.98 | 3679 |
| 1732750500 | 267.2 | -0.93 | -0.35 | 268.17 | 268.5916 | 267.04 | 41288 |
| 1732664100 | 268.13 | 1.1 | 0.41 | 267.88 | 268.42 | 267.205 | 11758 |
| 1732577700 | 267.02999 | 1.15 | 0.43 | 268.07 | 268.6205 | 266.79 | 18654 |
| 1732318500 | 265.88 | 1.34 | 0.51 | 264.74 | 266.19 | 264.74 | 111235 |
| 1732232100 | 264.54 | 1.51 | 0.57 | 264.43 | 265.35 | 262.43 | 10937 |
| 1732145700 | 263.02999 | 0.23 | 0.09 | 263.04 | 263.04 | 260.66 | 24163 |
| 1732059300 | 262.8 | 1.17 | 0.45 | 259.89999 | 262.9642 | 259.89999 | 19616 |
| 1731972900 | 261.63 | 1.22 | 0.47 | 260.83999 | 262.10879 | 260.33 | 21369 |
| 1731713700 | 260.41 | -3.5 | -1.33 | 262.49 | 262.49 | 259.89 | 11771 |
| 1731627300 | 263.91 | -1.95 | -0.73 | 266.16 | 266.16 | 263.82 | 485378 |
| 1731540900 | 265.86 | 0.09 | 0.03 | 266.5 | 266.79 | 265.39999 | 17756 |
| 1731454500 | 265.77 | -1.15 | -0.43 | 266.88 | 267.13 | 264.865 | 17774 |
| 1731368100 | 266.92 | 0.67 | 0.25 | 267.35 | 267.35 | 266.5 | 20538 |
| 1731108900 | 266.25 | 1.4 | 0.53 | 265.32 | 266.66 | 265.08999 | 625457 |
| 1731022500 | 264.85 | 1.91 | 0.73 | 264.1 | 265.2576 | 263.795 | 92543 |
| 1730936100 | 262.94 | 7.14 | 2.79 | 261.26 | 262.96499 | 260.3758 | 17554 |
| 1730849700 | 255.8 | 3.25 | 1.29 | 252.9 | 255.82 | 252.9 | 14769 |
| 1730763300 | 252.55 | -0.53 | -0.21 | 252.87 | 253.655 | 251.88 | 16066 |
| 1730500500 | 253.08 | 0.81 | 0.32 | 253.55 | 254.89 | 252.95 | 66989 |
| 1730414100 | 252.27 | -4.53 | -1.76 | 255.25 | 255.25 | 252.27 | 82674 |
| 1730327700 | 256.8 | -0.85 | -0.33 | 256.95 | 258.32 | 256.755 | 49563 |
| 1730241300 | 257.64999 | 0.61 | 0.24 | 256.29 | 257.99 | 256.255 | 50612 |
| 1730154900 | 257.04 | 0.89 | 0.35 | 257.27 | 257.64999 | 257.04 | 49283 |
| 1729895700 | 256.14999 | 0.12 | 0.05 | 257.45 | 258.52999 | 255.82 | 48652 |
| 1729809300 | 256.02999 | 0.6 | 0.23 | 256.47 | 256.68 | 255.4975 | 77733 |
| 1729722900 | 255.43 | -2.74 | -1.06 | 257.02999 | 257.32 | 254.1636 | 41838 |
| 1729636500 | 258.17 | 0.17 | 0.07 | 257.07 | 258.17 | 256.73 | 43314 |
| 1729550100 | 258 | -1.02 | -0.39 | 258.69 | 258.805 | 257.248 | 11989 |
| 1729290900 | 259.02 | 1.11 | 0.43 | 258.8 | 259.2711 | 258.4699 | 9907 |
| 1729204500 | 257.91 | 0.03 | 0.01 | 259.3 | 259.3 | 257.91 | 9855 |
| 1729118100 | 257.88 | 0.94 | 0.37 | 256.77999 | 258.22 | 256.77999 | 13148 |
| 1729031700 | 256.94 | -1.73 | -0.67 | 258.39999 | 258.94 | 256.3601 | 9912 |
| 1728945300 | 258.67 | 2.35 | 0.92 | 257.38 | 258.75099 | 257.22 | 16193 |
| 1728686100 | 256.32 | 1.66 | 0.65 | 254.68 | 256.73989 | 254.68 | 9926 |
| 1728599700 | 254.66 | -0.61 | -0.24 | 254.46 | 255.125 | 253.995 | 11556 |
| 1728513300 | 255.27 | 1.87 | 0.74 | 253.7 | 255.27 | 253.42 | 6432 |
| 1728426900 | 253.4 | 2.06 | 0.82 | 251.85 | 253.4866 | 251.85 | 6821 |
| 1728340500 | 251.34 | -2.31 | -0.91 | 253.09 | 253.09 | 250.8401 | 18368 |
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
