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 | 1.8 | 0.694176629387 | 259.3 | 265.76 | 255.485 | 2100819 | 261.61551873 | CS |
| 4 | 5.28 | 2.0639512157 | 255.82 | 283.68 | 254.28 | 2120240 | 266.01761602 | CS |
| 12 | 7.04 | 2.77099897662 | 254.06 | 294 | 244.88 | 3434636 | 266.9608433 | CS |
| 26 | 28.47 | 12.2383183596 | 232.63 | 294 | 230.54 | 2688481 | 260.02502394 | CS |
| 52 | -41.89 | -13.8255387967 | 302.99 | 311.28 | 199.875 | 2537030 | 251.83793797 | CS |
| 156 | 46.72 | 21.7930777125 | 214.38 | 311.28 | 128.72 | 2317770 | 215.08439151 | CS |
| 260 | 65.1 | 33.2142857143 | 196 | 311.28 | 107.75 | 2174324 | 216.00994745 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 261.1 | -4.62 | -1.74 | 258.69 | 261.72 | 255.485 | 2856478 |
| 1739921700 | 265.72 | 7.67 | 2.97 | 259.83 | 265.76 | 258.22 | 2221049 |
| 1739576100 | 258.05 | -2.08 | -0.80 | 259.95 | 261.39 | 257.56 | 1367854 |
| 1739489700 | 260.13 | 2.21 | 0.86 | 259.3 | 260.51 | 256.36 | 1918655 |
| 1739403300 | 257.92 | -5.08 | -1.93 | 258.01 | 259.235 | 254.28 | 1773374 |
| 1739316900 | 263 | -6.88 | -2.55 | 269.07 | 269.39 | 261 | 2602649 |
| 1739230500 | 269.88 | -2.01 | -0.74 | 275 | 277.23 | 269.58999 | 1675379 |
| 1738971300 | 271.89 | -5.93 | -2.13 | 279.455 | 279.87 | 271.64999 | 1557955 |
| 1738884900 | 277.82 | 1.65 | 0.60 | 276.99 | 283.68 | 274.69 | 2712792 |
| 1738798500 | 276.17 | 16.44 | 6.33 | 272.44 | 276.37 | 262.14 | 5245468 |
| 1738712100 | 259.73 | -0.04 | -0.02 | 257.94 | 260.97 | 257.22 | 1410936 |
| 1738625700 | 259.77 | -2.29 | -0.87 | 259.73 | 260.94 | 254.735 | 1488144 |
| 1738366500 | 262.06 | 1.99 | 0.77 | 263.82 | 267.02 | 260.89 | 1667960 |
| 1738280100 | 260.07 | -5.33 | -2.01 | 262.48 | 264.9375 | 257.01 | 1364531 |
| 1738193700 | 265.39999 | -5.03 | -1.86 | 270.91 | 271.97 | 264.21499 | 1165493 |
| 1738107300 | 270.43 | 6.23 | 2.36 | 265.3 | 274.5 | 262.49 | 2521978 |
| 1738020900 | 264.2 | 5.92 | 2.29 | 255.22 | 268.9365 | 255.22 | 2589607 |
| 1737761700 | 258.27999 | 4.8 | 1.89 | 255.82 | 260.205 | 255.65 | 1785462 |
| 1737675300 | 253.48 | 0 | 0.00 | 253.48 | 253.48 | 253.48 | 0 |
| 1737588900 | 253.48 | 2.76 | 1.10 | 254.35 | 257.66 | 251.17 | 1933136 |
| 1737502500 | 250.72 | 1.08 | 0.43 | 250.5 | 251.44 | 247.46 | 1641875 |
| 1737156900 | 249.64 | -1.06 | -0.42 | 256.32 | 256.32 | 248.8079 | 1577910 |
| 1737070500 | 250.7 | 2.13 | 0.86 | 249.63 | 252.18 | 248.49 | 1683687 |
| 1736984100 | 248.57 | 2.54 | 1.03 | 251.2 | 251.2 | 245.26 | 3172805 |
| 1736897700 | 246.03 | 0.03 | 0.01 | 246.68 | 248.35 | 245.325 | 2210012 |
| 1736811300 | 246 | -3.71 | -1.49 | 248.24 | 248.66 | 244.88 | 2253250 |
| 1736552100 | 249.71 | -4.98 | -1.96 | 253.015 | 254.42 | 249.5 | 1927509 |
| 1736379300 | 254.69 | 5.01 | 2.01 | 251.585 | 256.79 | 251.01 | 2220643 |
| 1736292900 | 249.68 | -4.46 | -1.75 | 251.62 | 253.19 | 246.85 | 2190321 |
| 1736206500 | 254.14 | 1.3 | 0.51 | 254.74 | 257.505 | 252.12 | 1778579 |
| 1735947300 | 252.84 | 1 | 0.40 | 253.78 | 255.39 | 251.475 | 1403473 |
| 1735860900 | 251.84 | -6.19 | -2.40 | 259.265 | 259.39 | 250.09 | 2115955 |
| 1735688100 | 258.02999 | -3.97 | -1.52 | 261.95 | 263.1916 | 256.19 | 1588180 |
| 1735601700 | 262 | -4.24 | -1.59 | 263.57 | 264.52 | 259.325 | 1753468 |
| 1735342500 | 266.24 | -3.14 | -1.17 | 267.51 | 267.85 | 263.27 | 1589925 |
| 1735256100 | 269.38 | 0.34 | 0.13 | 266.39999 | 270.14 | 265.5 | 1239505 |
| 1735077840 | 269.04 | 3.65 | 1.38 | 266.3 | 269.08999 | 264.75 | 850472 |
| 1734996900 | 265.39 | -7.65 | -2.80 | 270.05 | 271.2 | 263.8625 | 3660755 |
| 1734737700 | 273.04 | 6.21 | 2.33 | 263.3 | 277.12 | 262.66 | 46535134 |
| 1734651300 | 266.83 | -2.1 | -0.78 | 273 | 274.2 | 264.88 | 4037309 |
| 1734564900 | 268.93 | -9.08 | -3.27 | 276.63 | 280.18 | 268.645 | 3983312 |
| 1734478500 | 278.01 | -0.34 | -0.12 | 277.52999 | 283.05 | 275.31 | 3975702 |
| 1734392100 | 278.35 | 4.68 | 1.71 | 273 | 278.91 | 269.70999 | 4153033 |
| 1734132900 | 273.67 | -1.15 | -0.42 | 274.91 | 275.3 | 270.56 | 2866921 |
| 1734046500 | 274.82 | 2.46 | 0.90 | 271.41 | 276.95999 | 269.89 | 2462663 |
| 1733960100 | 272.36 | 1.48 | 0.55 | 275.9892 | 276.74 | 271.22 | 3827242 |
| 1733873700 | 270.88 | -9.03 | -3.23 | 277.42 | 278.14 | 268.56 | 5618706 |
| 1733787300 | 279.91 | 13.49 | 5.06 | 291.6 | 292.39999 | 278.48 | 10941068 |
| 1733528100 | 266.42 | 3.72 | 1.42 | 264.32 | 269.075 | 264.07 | 3221600 |
| 1733441700 | 262.7 | -6.17 | -2.29 | 268.5 | 268.5 | 262.45 | 2153576 |
| 1733355300 | 268.87 | 11.81 | 4.59 | 262.33 | 272.605 | 261.93 | 3568054 |
| 1733268900 | 257.06 | 5.6 | 2.23 | 252.055 | 258.18 | 251 | 2656597 |
| 1733182500 | 251.46 | 1.47 | 0.59 | 246.45 | 253.29 | 246.27 | 2651195 |
| 1732917840 | 249.99 | -3.41 | -1.35 | 254.06 | 255.3224 | 247.8 | 2710312 |
| 1732750500 | 253.4 | -16.79 | -6.21 | 237.5 | 260.01 | 237.1821 | 13694141 |
| 1732664100 | 270.19 | 2.5 | 0.93 | 268.735 | 271.2878 | 267.37009 | 4111941 |
| 1732577700 | 267.69 | -0.06 | -0.02 | 272.5 | 276 | 267.38 | 3222665 |
| 1732318500 | 267.75 | -0.32 | -0.12 | 269.9792 | 270.63 | 266.06 | 1947272 |
| 1732232100 | 268.07 | 8.63 | 3.33 | 263.41 | 269.825 | 261.55 | 2181457 |
| 1732145700 | 259.44 | -0.46 | -0.18 | 261.02 | 261.035 | 256.79 | 1294183 |
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
