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 | -15.14 | -5.04061792516 | 300.36 | 301.65 | 284.43 | 2822720 | 293.78551185 | CS |
| 4 | 18.22 | 6.82397003745 | 267 | 303.62 | 257.21 | 2694776 | 284.89375889 | CS |
| 12 | -9.42 | -3.19712191149 | 294.64 | 303.62 | 220.43 | 3556725 | 266.65490835 | CS |
| 26 | -17.89 | -5.90214773515 | 303.11 | 325 | 220.43 | 2934380 | 282.56187059 | CS |
| 52 | 44.19 | 18.3338173671 | 241.03 | 325 | 220.43 | 2824351 | 268.52026168 | CS |
| 156 | 128.81 | 82.3540694329 | 156.41 | 325 | 130.65 | 3034686 | 199.64672389 | CS |
| 260 | 191.38 | 203.9428815 | 93.84 | 325 | 89 | 3398090 | 172.73637737 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1748040000 | 285.22 | -1.96 | -0.68 | 281.8 | 287.1 | 281.46499 | 1722513 |
| 1747953600 | 287.18 | 1.18 | 0.41 | 285.45 | 289.05 | 285.06 | 2051851 |
| 1747867200 | 286 | -10.17 | -3.43 | 293.04 | 294.1195 | 285.11 | 3444996 |
| 1747780800 | 296.17 | -3.13 | -1.05 | 296.49 | 298.2 | 294.19 | 2705901 |
| 1747694400 | 299.3 | -0.42 | -0.14 | 295.5 | 300.89 | 295.5 | 2751360 |
| 1747435200 | 299.72 | 0.17 | 0.06 | 300.36 | 301.64999 | 297.833 | 3159693 |
| 1747348800 | 299.55 | -0.55 | -0.18 | 298.05 | 300.93 | 297.00009 | 1955068 |
| 1747262400 | 300.1 | -2.2 | -0.73 | 302.2 | 303.62 | 299.445 | 1954426 |
| 1747176000 | 302.3 | 3.38 | 1.13 | 299.26 | 303.02 | 298.82 | 3531630 |
| 1747089600 | 298.92 | 14.41 | 5.06 | 297.33999 | 299.165 | 294.73 | 4088633 |
| 1746830400 | 284.51 | 0.85 | 0.30 | 284.83999 | 287 | 282.97 | 2704594 |
| 1746744000 | 283.66 | 7.42 | 2.69 | 279.73 | 285.4999 | 278.7345 | 3415845 |
| 1746657600 | 276.24 | 0.87 | 0.32 | 277 | 278.81 | 273.89 | 2329308 |
| 1746571200 | 275.37 | -2.66 | -0.96 | 274.48 | 278.12 | 273.61 | 3063433 |
| 1746484800 | 278.02999 | 1.18 | 0.43 | 275.97 | 281.58999 | 274.08 | 2416326 |
| 1746225600 | 276.85 | 8.31 | 3.09 | 274.76 | 278.1 | 273.1 | 3096346 |
| 1746139200 | 268.54 | 2.13 | 0.80 | 268 | 272.66 | 266.52 | 2473771 |
| 1746052800 | 266.41 | -0.61 | -0.23 | 261.55 | 267.42 | 257.20999 | 3453636 |
| 1745966400 | 267.02 | 2.07 | 0.78 | 265.43 | 267.475 | 261.83 | 1730892 |
| 1745880000 | 264.95 | 0.14 | 0.05 | 265 | 268 | 262.52999 | 1561122 |
| 1745620800 | 264.81 | -2.51 | -0.94 | 267 | 268.86 | 264 | 1939904 |
| 1745534400 | 267.32 | 7.18 | 2.76 | 259.51 | 268 | 258 | 2696053 |
| 1745448000 | 260.14 | 7.72 | 3.06 | 261.87 | 270.17 | 259.26 | 3872462 |
| 1745361600 | 252.42 | 9.91 | 4.09 | 247.12 | 253.24 | 246.37 | 2319345 |
| 1745275200 | 242.51 | -8.8 | -3.50 | 248.85 | 250.2618 | 239.27 | 4302538 |
| 1744929600 | 251.31 | -1.61 | -0.64 | 252.95 | 255.62 | 247.1 | 3906965 |
| 1744843200 | 252.92 | -4.94 | -1.92 | 255.16 | 258.94 | 249.63 | 4241713 |
| 1744756800 | 257.86 | 2.48 | 0.97 | 254.47 | 260.63 | 254.47 | 3507401 |
| 1744670400 | 255.38 | 4.25 | 1.69 | 256.52 | 257.62 | 252.16 | 3005155 |
| 1744411200 | 251.13 | 4.24 | 1.72 | 246.89 | 252.77 | 243.135 | 4412001 |
| 1744324800 | 246.89 | -15.47 | -5.90 | 255.015 | 255.5 | 238.5196 | 4791708 |
| 1744238400 | 262.36 | 30.97 | 13.38 | 228.9 | 264.77 | 226.26 | 8638879 |
| 1744152000 | 231.39 | -2.89 | -1.23 | 245.83 | 247 | 227.36 | 4781041 |
| 1744065600 | 234.28 | 0.6 | 0.26 | 226.2 | 241.94 | 220.43 | 6281689 |
| 1743806400 | 233.68 | -14.14 | -5.71 | 238.48 | 238.97 | 228.62 | 9097341 |
| 1743720000 | 247.82 | -27.43 | -9.97 | 260.2 | 262.16 | 247.175 | 7735250 |
| 1743633600 | 275.25 | 4.77 | 1.76 | 266.89 | 277.31849 | 266.57 | 2471738 |
| 1743547200 | 270.48 | 1.43 | 0.53 | 265.74 | 270.8725 | 265.1182 | 2880776 |
| 1743460800 | 269.05 | 3.57 | 1.34 | 262.49 | 270.33999 | 259 | 3944640 |
| 1743201600 | 265.48 | -6.54 | -2.40 | 270.63 | 272.6425 | 263.01 | 3261060 |
| 1743115200 | 272.02 | -3.98 | -1.44 | 274.86 | 275.5 | 270.54 | 2312076 |
| 1743028800 | 276 | -3.28 | -1.17 | 280 | 282.125 | 274.595 | 2579453 |
| 1742942400 | 279.27999 | 1.42 | 0.51 | 278.89999 | 279.79 | 276.20999 | 2767606 |
| 1742856000 | 277.86 | 7.35 | 2.72 | 275.23 | 278.25 | 274.23 | 2650830 |
| 1742596800 | 270.51 | -0.32 | -0.12 | 267.85 | 270.56 | 265.16 | 2522261 |
| 1742510400 | 270.83 | 0.18 | 0.07 | 269.02999 | 274.55 | 268.22 | 2126824 |
| 1742424000 | 270.64999 | 7.93 | 3.02 | 263.02999 | 272.01 | 261.26 | 2893768 |
| 1742337600 | 262.72 | -1.66 | -0.63 | 264.6 | 265.5 | 260.45999 | 3250683 |
| 1742251200 | 264.38 | -1.25 | -0.47 | 265.19 | 266.435 | 261.27 | 2974318 |
| 1741992000 | 265.63 | 9.2 | 3.59 | 260.145 | 266.66 | 259 | 4336768 |
| 1741905600 | 256.43 | -4.32 | -1.66 | 259.64999 | 261.51 | 253.52 | 4194062 |
| 1741819200 | 260.75 | 5.36 | 2.10 | 260.18 | 262.82 | 255 | 5584433 |
| 1741732800 | 255.39 | -5.93 | -2.27 | 257.45999 | 260.24 | 253.54 | 4925079 |
| 1741646400 | 261.32 | -11.89 | -4.35 | 267.71499 | 268.58999 | 257.45 | 4279275 |
| 1741390800 | 273.20999 | -2.43 | -0.88 | 273.66 | 275.26 | 264.70999 | 3816756 |
| 1741304400 | 275.64 | -8.54 | -3.01 | 279.01 | 282.16 | 274.52999 | 2960779 |
| 1741218000 | 284.18 | 0.71 | 0.25 | 283 | 286.12 | 280.63 | 2569113 |
| 1741131600 | 283.47 | -12.02 | -4.07 | 292.25 | 292.25 | 277.58 | 5899588 |
| 1741045200 | 295.49 | -5.47 | -1.82 | 301.43 | 303.46499 | 293.11 | 2340764 |
| 1740786000 | 300.95999 | 6.76 | 2.30 | 294.64 | 301.07 | 294.64 | 3328928 |
| 1740699600 | 294.2 | -1.9 | -0.64 | 296 | 301 | 293.04 | 2030579 |
| 1740613200 | 296.1 | 2.76 | 0.94 | 295.14 | 299.3411 | 293.67 | 1897503 |
| 1740526800 | 293.33999 | -2.19 | -0.74 | 296.99 | 298.409 | 289.52999 | 2505323 |
| 1740440400 | 295.52999 | 0.13 | 0.04 | 298.25 | 298.98 | 292.42 | 2448760 |
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
