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 | 1.15 | 0.39191630031 | 293.43 | 299.71 | 292.14 | 776075 | 295.35637991 | CS |
| 4 | 2.58 | 0.883561643836 | 292 | 299.71 | 277.4422 | 810897 | 288.1298522 | CS |
| 12 | 1.86 | 0.635419513528 | 292.72 | 301.035 | 274.25 | 873581 | 287.95806278 | CS |
| 26 | 43.86 | 17.4936183791 | 250.72 | 301.035 | 244.36 | 831587 | 277.15987891 | CS |
| 52 | 50.43 | 20.6553348351 | 244.15 | 301.035 | 218.625 | 861431 | 257.47544469 | CS |
| 156 | 128.17 | 77.0206117421 | 166.41 | 301.035 | 147.325 | 877766 | 210.06089044 | CS |
| 260 | 202.08 | 218.464864865 | 92.5 | 301.035 | 65.09 | 927041 | 169.06681023 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 294.58 | -0.13 | -0.04 | 296.1 | 296.935 | 292.44 | 890669 |
| 1731627600 | 294.70999 | -3.61 | -1.21 | 297.77499 | 299.415 | 294.20999 | 616209 |
| 1731541200 | 298.32 | 3.05 | 1.03 | 296.26 | 299.70999 | 295.08999 | 955087 |
| 1731454800 | 295.27 | 2.55 | 0.87 | 294.58 | 296.115 | 292.77 | 763089 |
| 1731368400 | 292.72 | -2.05 | -0.70 | 296 | 297.01 | 292.14 | 724066 |
| 1731109200 | 294.77 | 4.21 | 1.45 | 293.63 | 297.07 | 292.2 | 776135 |
| 1731022800 | 290.56 | -0.12 | -0.04 | 291.83499 | 292.575 | 289.12 | 852454 |
| 1730936400 | 290.68 | 7.54 | 2.66 | 292 | 293.88 | 284.56 | 1283713 |
| 1730850000 | 283.14 | 1.49 | 0.53 | 280.615 | 283.19 | 279.595 | 777749 |
| 1730763600 | 281.64999 | 1.25 | 0.45 | 282.45999 | 282.94 | 279.70999 | 652022 |
| 1730500800 | 280.39999 | -0.8 | -0.28 | 281.75 | 283.11 | 280.01 | 735218 |
| 1730414400 | 281.2 | -3.28 | -1.15 | 285.125 | 285.83 | 281.19 | 861844 |
| 1730328000 | 284.48 | -0.64 | -0.22 | 286 | 286.67 | 283.52 | 543690 |
| 1730241600 | 285.12 | -0.87 | -0.30 | 286.63 | 287.77999 | 285.1 | 775928 |
| 1730155200 | 285.99 | 3.02 | 1.07 | 288.49 | 288.49 | 283.6 | 999697 |
| 1729896000 | 282.97 | -4.58 | -1.59 | 283 | 287.49 | 277.4422 | 1476780 |
| 1729809600 | 287.55 | -1.38 | -0.48 | 290 | 290 | 286.71249 | 932903 |
| 1729723200 | 288.93 | 1.71 | 0.60 | 286.72 | 289.76 | 286.6 | 606158 |
| 1729636800 | 287.22 | -2.4 | -0.83 | 289.92 | 289.92 | 284.5 | 602992 |
| 1729550400 | 289.62 | 0.37 | 0.13 | 288.24 | 289.93 | 286.11 | 576962 |
| 1729291200 | 289.25 | -1.51 | -0.52 | 292 | 292 | 288.225 | 738637 |
| 1729204800 | 290.76 | 1.24 | 0.43 | 291.1 | 292.83999 | 288.45 | 907501 |
| 1729118400 | 289.52 | 1.95 | 0.68 | 285.83999 | 290.2 | 284.95 | 1004369 |
| 1729032000 | 287.57 | -2.14 | -0.74 | 290.7 | 292.97 | 286.725 | 931976 |
| 1728945600 | 289.70999 | 1.8 | 0.63 | 288.63 | 290.47 | 287.39999 | 734722 |
| 1728686400 | 287.91 | 2.21 | 0.77 | 287.52999 | 288.455 | 284.77999 | 741715 |
| 1728600000 | 285.7 | -9.24 | -3.13 | 296.02999 | 296.16 | 283.62 | 1488318 |
| 1728513600 | 294.94 | 1.78 | 0.61 | 291.45 | 295.54 | 291.33999 | 1081212 |
| 1728427200 | 293.16 | 6.26 | 2.18 | 289.14999 | 294.32 | 289.14999 | 1184970 |
| 1728340800 | 286.89999 | -2.72 | -0.94 | 288.97 | 288.97 | 284.39 | 1368215 |
| 1728081600 | 289.62 | 3.56 | 1.24 | 286.69 | 290.05 | 285.31 | 817639 |
| 1727995200 | 286.06 | 0.15 | 0.05 | 286.165 | 286.66 | 284.7949 | 939604 |
| 1727908800 | 285.91 | -0.39 | -0.14 | 285.08 | 286.29 | 284.035 | 1306077 |
| 1727822400 | 286.3 | 4.93 | 1.75 | 281.64999 | 286.45 | 281 | 1050149 |
| 1727735520 | 281.37 | 1.92 | 0.69 | 279.5435 | 281.93 | 278.19 | 837768 |
| 1727476800 | 279.45 | 1.46 | 0.53 | 277.5 | 280.6631 | 277.5 | 739417 |
| 1727390400 | 277.99 | -2.76 | -0.98 | 281.05 | 281.20999 | 277.35 | 1211050 |
| 1727304000 | 280.75 | 1.42 | 0.51 | 280.95999 | 282.41 | 278.89999 | 896887 |
| 1727217600 | 279.33 | -2.7 | -0.96 | 282.64999 | 282.68 | 278.195 | 759130 |
| 1727131200 | 282.02999 | 5.97 | 2.16 | 278.22 | 282.76 | 276.7 | 1459263 |
| 1726872000 | 276.06 | -6.14 | -2.18 | 279.61 | 281.13 | 274.25 | 2470777 |
| 1726785600 | 282.2 | -8.98 | -3.08 | 289.67 | 289.8 | 281.82 | 1501878 |
| 1726699200 | 291.18 | -4.76 | -1.61 | 296.99 | 296.99 | 290.17 | 681131 |
| 1726612800 | 295.94 | -3.61 | -1.21 | 300.055 | 300.40499 | 294.48 | 548423 |
| 1726526400 | 299.55 | 2.16 | 0.73 | 299 | 301.035 | 298.66 | 516078 |
| 1726267200 | 297.39 | 0.79 | 0.27 | 296.6 | 298.17 | 294.41 | 396392 |
| 1726180800 | 296.6 | 1.95 | 0.66 | 293.27999 | 297.173 | 293.1 | 405884 |
| 1726094400 | 294.64999 | -4.17 | -1.40 | 297.77999 | 298.12 | 289.39999 | 582512 |
| 1726008000 | 298.82 | -0.12 | -0.04 | 299.3 | 300.66 | 297.27999 | 734761 |
| 1725921600 | 298.94 | 4.75 | 1.61 | 295.7 | 299.89999 | 294.845 | 839620 |
| 1725662400 | 294.19 | -1.36 | -0.46 | 295.8 | 296.75 | 293.58999 | 663622 |
| 1725576000 | 295.55 | -2.2 | -0.74 | 296.13 | 296.20999 | 293.16 | 518140 |
| 1725489600 | 297.75 | 3.26 | 1.11 | 295.31 | 298.24 | 294.86 | 714546 |
| 1725403200 | 294.49 | 1.92 | 0.66 | 294.17 | 296.1 | 292.805 | 734717 |
| 1725057600 | 292.57 | 1.1 | 0.38 | 291.83999 | 293.13 | 288.94 | 1404603 |
| 1724971200 | 291.47 | 0.6 | 0.21 | 291.62 | 293.70999 | 290.01 | 374964 |
| 1724884800 | 290.87 | 0.81 | 0.28 | 290.74 | 294 | 290.17 | 608513 |
| 1724798400 | 290.06 | 3.28 | 1.14 | 287.57 | 291 | 287.11 | 814378 |
| 1724712000 | 286.77999 | -1.05 | -0.36 | 288.44 | 289.08999 | 286.35 | 652114 |
| 1724452800 | 287.83 | -3.99 | -1.37 | 292.72 | 294.27 | 286.02999 | 431074 |
| 1724366400 | 291.82 | 2.31 | 0.80 | 289.74 | 292.1 | 289.39999 | 402956 |
| 1724280000 | 289.51 | 1.26 | 0.44 | 288.25 | 290.2 | 287.2484 | 362579 |
| 1724193600 | 288.25 | 1.7 | 0.59 | 287.25 | 289.3577 | 286.49 | 514351 |
| 1724107200 | 286.55 | 1.47 | 0.52 | 284.5 | 287.91 | 284.5 | 491597 |
| 1723848000 | 285.08 | 0.68 | 0.24 | 283.95999 | 285.43 | 283.92 | 733099 |
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
