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 | -9.79 | -3.05146027491 | 320.83 | 321.43 | 303.91 | 2180733 | 309.80955811 | CS |
| 4 | -1.27 | -0.406647241523 | 312.31 | 325 | 303.91 | 2489356 | 316.25272109 | CS |
| 12 | 17.64 | 6.01226993865 | 293.4 | 325 | 286.43 | 2407267 | 306.13418904 | CS |
| 26 | 71.23 | 29.7026812894 | 239.81 | 325 | 239.51 | 2538335 | 283.98289252 | CS |
| 52 | 99.94 | 47.3424917101 | 211.1 | 325 | 208.8243 | 2698609 | 255.88934478 | CS |
| 156 | 118.78 | 61.7809216686 | 192.26 | 325 | 130.65 | 3084015 | 190.39132214 | CS |
| 260 | 176.33 | 130.895998812 | 134.71 | 325 | 67 | 3647480 | 158.27024128 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 311.04 | 3.54 | 1.15 | 307.43 | 311.85 | 307.42 | 1725077 |
| 1739490000 | 307.5 | 1.1 | 0.36 | 307.55 | 309.63 | 305.88 | 1975365 |
| 1739403600 | 306.39999 | -3.17 | -1.02 | 308.64999 | 308.64999 | 303.91 | 2238490 |
| 1739317200 | 309.57 | -0.69 | -0.22 | 308.61 | 310.505 | 306.3444 | 1856117 |
| 1739230800 | 310.26 | -6.51 | -2.06 | 318.8 | 318.8 | 306.01 | 3226816 |
| 1738971600 | 316.77 | -3.38 | -1.06 | 320.83 | 321.43 | 316.29 | 1571661 |
| 1738885200 | 320.14999 | -0.38 | -0.12 | 323.1 | 323.25 | 317.205 | 1729746 |
| 1738798800 | 320.52999 | 4.7 | 1.49 | 317.95 | 320.70999 | 315.1 | 2062939 |
| 1738712400 | 315.83 | -0.7 | -0.22 | 315.25 | 317.36 | 312.70999 | 1884128 |
| 1738626000 | 316.52999 | -0.92 | -0.29 | 312.52 | 317 | 309.19 | 1925206 |
| 1738366800 | 317.45 | -1.5 | -0.47 | 320.12 | 321.6365 | 315.51 | 2033421 |
| 1738280400 | 318.95 | 3.7 | 1.17 | 317 | 321.894 | 316 | 2517611 |
| 1738194000 | 315.25 | -1.79 | -0.56 | 316.98 | 319.48 | 314.14 | 2154112 |
| 1738107600 | 317.04 | 0.62 | 0.20 | 316.2 | 317.87 | 310.72 | 2426546 |
| 1738021200 | 316.42 | -4.92 | -1.53 | 320.5 | 320.5 | 311.8386 | 3076094 |
| 1737762000 | 321.33999 | -0.91 | -0.28 | 324.45999 | 325 | 313.73 | 6256240 |
| 1737675600 | 322.25 | 0 | 0.00 | 322.25 | 322.25 | 322.25 | 0 |
| 1737589200 | 322.25 | 4.3 | 1.35 | 318.31 | 322.82 | 318 | 2834587 |
| 1737502800 | 317.95 | 5.39 | 1.72 | 316.62 | 319.7 | 315 | 2708539 |
| 1737157200 | 312.56 | 1.08 | 0.35 | 312.31 | 315.39999 | 310.77 | 2180664 |
| 1737070800 | 311.48 | -0.84 | -0.27 | 312.7 | 314 | 310.13 | 2361062 |
| 1736984400 | 312.32 | 11.96 | 3.98 | 304 | 313.95999 | 304 | 3098584 |
| 1736898000 | 300.36 | 3.34 | 1.12 | 299.06 | 300.54 | 296.73 | 2370273 |
| 1736811600 | 297.02 | 3.72 | 1.27 | 292.52 | 297.70999 | 291.1557 | 2202769 |
| 1736552400 | 293.3 | -9.55 | -3.15 | 300.095 | 300.095 | 293.16 | 2642128 |
| 1736379600 | 302.85 | 0.83 | 0.27 | 301.35 | 304.2 | 298.85 | 2038555 |
| 1736293200 | 302.02 | 0.14 | 0.05 | 303.36 | 304.27999 | 296.85 | 2024534 |
| 1736206800 | 301.88 | -1.2 | -0.40 | 304.13 | 305.1536 | 300.1701 | 2664209 |
| 1735947600 | 303.08 | 4.65 | 1.56 | 299.98 | 303.425 | 297.52999 | 1949531 |
| 1735861200 | 298.43 | 1.64 | 0.55 | 299.64999 | 300.26 | 294.619 | 1907261 |
| 1735688400 | 296.79 | -0.54 | -0.18 | 298.05 | 298.87 | 295.67 | 1232288 |
| 1735602000 | 297.33 | -3.72 | -1.24 | 296.5 | 299.7 | 294.13 | 2491845 |
| 1735342800 | 301.05 | -2.94 | -0.97 | 301.83 | 305.08999 | 298.70999 | 1649925 |
| 1735256400 | 303.99 | 0.53 | 0.17 | 301.73 | 304.8899 | 301.01 | 1175206 |
| 1735077840 | 303.45999 | 4.66 | 1.56 | 299.29 | 303.615 | 298 | 862888 |
| 1734997200 | 298.8 | 0.15 | 0.05 | 296.48 | 299.76 | 295.185 | 1888631 |
| 1734738000 | 298.64999 | 5.57 | 1.90 | 292.61 | 302.72 | 292.61 | 5484240 |
| 1734651600 | 293.08 | 5.3 | 1.84 | 294.64999 | 296.86 | 291.2 | 3539022 |
| 1734565200 | 287.77999 | -13.56 | -4.50 | 302.385 | 303.42 | 286.43 | 3478088 |
| 1734478800 | 301.33999 | -2.23 | -0.73 | 301.79 | 303.02999 | 299.7 | 3538244 |
| 1734392400 | 303.57 | 1.43 | 0.47 | 301.9306 | 304.2 | 300.83499 | 1788369 |
| 1734133200 | 302.14 | 1.84 | 0.61 | 302 | 304.32 | 301.245 | 1621833 |
| 1734046800 | 300.3 | -2.04 | -0.67 | 303.045 | 304.45 | 300.26 | 1624600 |
| 1733960400 | 302.33999 | 0.23 | 0.08 | 302.81 | 303.593 | 299.54 | 2028324 |
| 1733874000 | 302.11 | 5.39 | 1.82 | 297.52999 | 304.98 | 296.51 | 2930986 |
| 1733787600 | 296.72 | -7.27 | -2.39 | 303.33 | 305.07 | 296.16 | 2303034 |
| 1733528400 | 303.99 | 3.46 | 1.15 | 301.87 | 304.74 | 300.62 | 1773138 |
| 1733442000 | 300.52999 | -2.07 | -0.68 | 302.52499 | 303.425 | 300.32 | 2775658 |
| 1733355600 | 302.6 | 0.49 | 0.16 | 302.21499 | 303.52999 | 300.70999 | 1531667 |
| 1733269200 | 302.11 | -0.15 | -0.05 | 303.7565 | 304.96499 | 301.14 | 2099825 |
| 1733182800 | 302.26 | -2.42 | -0.79 | 306 | 306.85 | 299.91 | 2130426 |
| 1732917840 | 304.68 | 0.43 | 0.14 | 306.165 | 307.79 | 304.67 | 1296559 |
| 1732750800 | 304.25 | -1.32 | -0.43 | 306.915 | 307.82 | 302.7901 | 1667074 |
| 1732664400 | 305.57 | 0.36 | 0.12 | 306.5 | 306.6 | 302 | 2094528 |
| 1732578000 | 305.20999 | 3.91 | 1.30 | 303.11 | 305.8 | 302.689 | 3407721 |
| 1732318800 | 301.3 | 8.3 | 2.83 | 294.47 | 301.92 | 292.925 | 3724362 |
| 1732232400 | 293 | 5.29 | 1.84 | 289.26 | 294.07 | 287.52999 | 2374497 |
| 1732146000 | 287.70999 | 2.16 | 0.76 | 286.14999 | 288.33 | 285.08999 | 2360114 |
| 1732059600 | 285.55 | 0.01 | 0.00 | 281.51 | 286.61989 | 281.51 | 2456102 |
| 1731973200 | 285.54 | -1.33 | -0.46 | 286.5 | 287.52 | 283.61 | 2079182 |
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
