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 | -14.355 | -6.37065637066 | 225.33 | 225.64 | 209.66 | 2383219 | 214.36462241 | CS |
| 4 | -11.145 | -5.01755807672 | 222.12 | 231.05 | 209.66 | 1937868 | 220.82036916 | CS |
| 12 | -10.615 | -4.79037862719 | 221.59 | 243.56 | 209.66 | 2050637 | 227.17245131 | CS |
| 26 | 28.695 | 15.7422646478 | 182.28 | 243.56 | 177.52 | 2141143 | 213.18476892 | CS |
| 52 | 21.035 | 11.0745498578 | 189.94 | 243.56 | 170.46 | 2248430 | 203.86139213 | CS |
| 156 | -70.825 | -25.1330731015 | 281.8 | 294.4 | 154.58 | 2085900 | 213.94859088 | CS |
| 260 | -4.125 | -1.91771269177 | 215.1 | 303.72 | 154.58 | 2020884 | 224.65868766 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 211.26 | -2.28 | -1.07 | 217.76 | 218.92 | 210.92 | 2006388 |
| 1730414400 | 213.54 | 0.06 | 0.03 | 211.93 | 216.29 | 209.7 | 1944059 |
| 1730328000 | 213.48 | 0.57 | 0.27 | 213.59 | 217.1 | 212.4348 | 2437819 |
| 1730241600 | 212.91 | -9.31 | -4.19 | 213.54 | 220 | 211.55 | 3591239 |
| 1730155200 | 222.22 | -0.58 | -0.26 | 225.33 | 225.64 | 221.84 | 1936589 |
| 1729896000 | 222.8 | -3.13 | -1.39 | 225.66 | 227.91 | 221.89 | 2054186 |
| 1729809600 | 225.93 | -0.34 | -0.15 | 226 | 228.8 | 225.655 | 1618285 |
| 1729723200 | 226.27 | 4.81 | 2.17 | 221.5 | 226.76 | 221.5 | 2712755 |
| 1729636800 | 221.46 | -0.01 | -0.00 | 219.6 | 222.4816 | 219.25 | 1971496 |
| 1729550400 | 221.47 | -4.83 | -2.13 | 225.09 | 228 | 220.28 | 1295712 |
| 1729291200 | 226.3 | 2.14 | 0.95 | 225.87 | 227.06 | 224.19 | 1441559 |
| 1729204800 | 224.16 | -3.36 | -1.48 | 226.2 | 227.52 | 223.29 | 2021720 |
| 1729118400 | 227.52 | -1.91 | -0.83 | 228 | 231.05 | 226.81 | 1518099 |
| 1729032000 | 229.43 | 7.73 | 3.49 | 224 | 229.73 | 223.37 | 2309869 |
| 1728945600 | 221.7 | 2.43 | 1.11 | 217.71 | 221.99 | 217.0125 | 1498671 |
| 1728686400 | 219.27 | 1.37 | 0.63 | 219.06 | 219.68 | 217.59 | 1613936 |
| 1728600000 | 217.9 | -2.88 | -1.30 | 219.58 | 221.52 | 216.51 | 1924276 |
| 1728513600 | 220.78 | -3.5 | -1.56 | 222.41 | 222.6872 | 219.41 | 1574043 |
| 1728427200 | 224.28 | 0.91 | 0.41 | 223.28 | 225.62 | 223.19 | 1630863 |
| 1728340800 | 223.37 | -0.29 | -0.13 | 222.12 | 223.54 | 221.38 | 1655801 |
| 1728081600 | 223.66 | -5.62 | -2.45 | 225.87 | 226 | 221.51 | 1941694 |
| 1727995200 | 229.28 | -2.6 | -1.12 | 231.6 | 231.71 | 227.705 | 1590915 |
| 1727908800 | 231.88 | -0.19 | -0.08 | 230.38 | 233.05 | 229.52 | 2221649 |
| 1727822400 | 232.07 | -0.49 | -0.21 | 233.12 | 234.47 | 231.1 | 2279929 |
| 1727736000 | 232.56 | 2.24 | 0.97 | 230.13 | 232.78 | 228.75 | 2256554 |
| 1727476800 | 230.32 | -1.45 | -0.63 | 233.01 | 233.5 | 229.915 | 3049532 |
| 1727390400 | 231.77 | -3.86 | -1.64 | 233.12 | 234.02 | 230.26 | 2312299 |
| 1727304000 | 235.63 | -0.84 | -0.36 | 236.58 | 238.34 | 235.16 | 1447231 |
| 1727217600 | 236.47 | 0.2 | 0.08 | 234.31 | 237.02 | 233.74 | 1616099 |
| 1727131200 | 236.27 | 1.21 | 0.51 | 236.03 | 236.8893 | 233.19 | 1762014 |
| 1726872000 | 235.06 | 2.75 | 1.18 | 231.66 | 235.34 | 230.74 | 3678365 |
| 1726785600 | 232.31 | -3.64 | -1.54 | 234 | 234.56 | 227.7001 | 3434378 |
| 1726699200 | 235.95 | -3.5 | -1.46 | 238.86 | 240.28 | 235.355 | 1828855 |
| 1726612800 | 239.45 | -0.87 | -0.36 | 240.53 | 241.46 | 239.16 | 1525988 |
| 1726526400 | 240.32 | 1.82 | 0.76 | 238.92 | 241.97 | 238.92 | 2255502 |
| 1726267200 | 238.5 | 1.36 | 0.57 | 237.14 | 238.78 | 235.355 | 1979848 |
| 1726180800 | 237.14 | -1.83 | -0.77 | 239 | 239.5 | 233.94 | 2003811 |
| 1726094400 | 238.97 | -3.86 | -1.59 | 240.21 | 241.2 | 236.8 | 2215405 |
| 1726008000 | 242.83 | 4.3 | 1.80 | 239.35 | 243.56 | 239.15 | 2016768 |
| 1725921600 | 238.53 | 2.37 | 1.00 | 235.4 | 239.215 | 235.04 | 1983966 |
| 1725662400 | 236.16 | 2.52 | 1.08 | 234 | 236.44 | 232.53 | 2749367 |
| 1725576000 | 233.64 | 1.12 | 0.48 | 234.39 | 235.43 | 232.13 | 1990838 |
| 1725489600 | 232.52 | 2.15 | 0.93 | 231.43 | 236.125 | 230.26 | 2261862 |
| 1725403200 | 230.37 | 6.31 | 2.82 | 222.85 | 231.69 | 222.81 | 2659335 |
| 1725057600 | 224.06 | 0.54 | 0.24 | 223.88 | 225.68 | 221.43 | 1795764 |
| 1724971200 | 223.52 | -1.73 | -0.77 | 224.24 | 226.25 | 221.25 | 2003197 |
| 1724884800 | 225.25 | -0.91 | -0.40 | 226.45 | 227.65 | 224.18 | 1105497 |
| 1724798400 | 226.16 | 0.85 | 0.38 | 222.19 | 226.29 | 222.19 | 921533 |
| 1724712000 | 225.31 | -1.69 | -0.74 | 227.73 | 228.39 | 225.02 | 1140689 |
| 1724452800 | 227 | 6.9 | 3.13 | 221.15 | 227.68 | 220.56 | 1803813 |
| 1724366400 | 220.1 | 0.61 | 0.28 | 219.01 | 220.615 | 218.45 | 1926499 |
| 1724280000 | 219.49 | -0.89 | -0.40 | 218.37 | 220 | 217.02 | 2519230 |
| 1724193600 | 220.38 | 0.72 | 0.33 | 219.66 | 220.98 | 218.3 | 1630991 |
| 1724107200 | 219.66 | -0.19 | -0.09 | 219.42 | 220.9 | 219.04 | 1262034 |
| 1723848000 | 219.85 | 1.79 | 0.82 | 217.9 | 220.439 | 217 | 1983003 |
| 1723761600 | 218.06 | -5.12 | -2.29 | 221.27 | 221.45 | 217.5 | 1856470 |
| 1723675200 | 223.18 | 0.52 | 0.23 | 223.22 | 225.22 | 222.8 | 2313726 |
| 1723588800 | 222.66 | -2.88 | -1.28 | 225.86 | 226.45 | 222.03 | 5449941 |
| 1723502400 | 225.54 | 2.95 | 1.33 | 221.59 | 225.66 | 219.79 | 1455654 |
| 1723243200 | 222.59 | -1.02 | -0.46 | 224.84 | 225.395 | 222.34 | 2071505 |
| 1723156800 | 223.61 | -2.36 | -1.04 | 223.86 | 225.55 | 221.5 | 2941103 |
| 1723070400 | 225.97 | -2.19 | -0.96 | 226.35 | 229.77 | 225.05 | 3314609 |
| 1722984000 | 228.16 | 1.97 | 0.87 | 225.02 | 230.65 | 224.31 | 2823190 |
| 1722897600 | 226.19 | -8.45 | -3.60 | 231.88 | 236.13 | 226.01 | 4326473 |
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
