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 | 11.63 | 5.27724838915 | 220.38 | 236.5 | 220 | 4214 | 229.5587996 | CS |
| 4 | -13.1 | -5.34453918649 | 245.11 | 269 | 211.83 | 7639 | 234.94217293 | CS |
| 12 | 51.36 | 28.4306670357 | 180.65 | 271.35 | 170.9999 | 11569 | 234.87288387 | CS |
| 26 | 33.02 | 16.5937986834 | 198.99 | 271.35 | 159.69 | 6109 | 223.80213833 | CS |
| 52 | 74.09 | 46.9161600811 | 157.92 | 271.35 | 145.95 | 4319 | 213.87618961 | CS |
| 156 | 114.51 | 97.4553191489 | 117.5 | 271.35 | 110.56 | 3332 | 180.35704378 | CS |
| 260 | 120.02 | 107.170283061 | 111.99 | 271.35 | 37.85 | 5621 | 128.84328316 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 232.01 | -1.85 | -0.79 | 235.72 | 235.9 | 228.93 | 3550 |
| 1738280400 | 233.86 | 2.16 | 0.93 | 230.73 | 236.5 | 230.73 | 3447 |
| 1738194000 | 231.7 | 1.97 | 0.86 | 227.26 | 232.87 | 226.93 | 5259 |
| 1738107600 | 229.73 | 1.64 | 0.72 | 226.28 | 232.29 | 226.28 | 3201 |
| 1738021200 | 228.09 | 2.85 | 1.27 | 220 | 234.35 | 220 | 4446 |
| 1737762000 | 225.24 | 3.67 | 1.66 | 220.38 | 225.91 | 220.38 | 4685 |
| 1737675600 | 221.57 | 0 | 0.00 | 221.57 | 221.57 | 221.57 | 0 |
| 1737589200 | 221.57 | 0.65 | 0.29 | 221.34 | 224.747 | 219.34 | 3379 |
| 1737502800 | 220.92 | 2.58 | 1.18 | 221.22 | 223.6899 | 215.32 | 3265 |
| 1737157200 | 218.34 | 3.95 | 1.84 | 215.5 | 219.97 | 215.5 | 5733 |
| 1737070800 | 214.39 | -4.58 | -2.09 | 219.36 | 221 | 213.1 | 2812 |
| 1736984400 | 218.97 | -0.21 | -0.10 | 223 | 226.18 | 217.22 | 4123 |
| 1736898000 | 219.18 | 0.86 | 0.39 | 222.03 | 223 | 216.8 | 6949 |
| 1736811600 | 218.32 | 0.16 | 0.07 | 211.83 | 221.08 | 211.83 | 5909 |
| 1736552400 | 218.16 | -9.95 | -4.36 | 224.34 | 228.93 | 214.18 | 10528 |
| 1736379600 | 228.11 | -8.29 | -3.51 | 233.07 | 234 | 227.23 | 8110 |
| 1736293200 | 236.4 | -11.77 | -4.74 | 245.52 | 248.2 | 229.74 | 19137 |
| 1736206800 | 248.17 | -9.59 | -3.72 | 257.68 | 260 | 248.05 | 7214 |
| 1735947600 | 257.76 | 7.8 | 3.12 | 249.96 | 269 | 244.7 | 32472 |
| 1735861200 | 249.96 | -4.33 | -1.70 | 254.29 | 257.08 | 244.98 | 11087 |
| 1735688400 | 254.29 | -1.71 | -0.67 | 255.76 | 262.69 | 251.87 | 24299 |
| 1735602000 | 256 | -1.2 | -0.47 | 249.7 | 262.98 | 249.59 | 8852 |
| 1735342800 | 257.2 | -5.72 | -2.18 | 259.14 | 266.9939 | 252.62 | 10741 |
| 1735256400 | 262.92 | -1.63 | -0.62 | 262.58999 | 271.35 | 260.45999 | 8289 |
| 1735077840 | 264.55 | 10.96 | 4.32 | 251.25 | 266.925 | 251.25 | 12043 |
| 1734997200 | 253.59 | 2.91 | 1.16 | 250.34 | 258.99 | 248 | 27231 |
| 1734738000 | 250.68 | 6.98 | 2.86 | 238.92 | 253.13 | 234.0101 | 100620 |
| 1734651600 | 243.7 | 7.29 | 3.08 | 236.87 | 254.9899 | 232.34 | 45314 |
| 1734565200 | 236.41 | -20.28 | -7.90 | 256.04 | 262.45 | 235.9 | 9729 |
| 1734478800 | 256.69 | 20.45 | 8.66 | 235 | 265.73 | 232.1038 | 16835 |
| 1734392400 | 236.24 | 5.41 | 2.34 | 231.01 | 244.27 | 220.75 | 6628 |
| 1734133200 | 230.83 | -5.27 | -2.23 | 238.71 | 239.66 | 228.96 | 3158 |
| 1734046800 | 236.1 | 5.31 | 2.30 | 234.49 | 239.68 | 230.67 | 6051 |
| 1733960400 | 230.79 | 2.19 | 0.96 | 231.71 | 234.595 | 225.53 | 6224 |
| 1733874000 | 228.6 | 2.29 | 1.01 | 230.27 | 232.49 | 224 | 6348 |
| 1733787600 | 226.31 | -3.36 | -1.46 | 229.97 | 233.66 | 226.24 | 4386 |
| 1733528400 | 229.67 | -0.33 | -0.14 | 232.28 | 236.505 | 225 | 12481 |
| 1733442000 | 230 | 5.82 | 2.60 | 228.05 | 231.5027 | 219.52 | 10651 |
| 1733355600 | 224.18 | 0.18 | 0.08 | 224 | 228.98 | 221.46 | 6491 |
| 1733269200 | 224 | 7.96 | 3.68 | 217.73 | 226.3 | 216.8 | 16262 |
| 1733182800 | 216.04 | 5.61 | 2.67 | 212.43 | 219.5 | 208.39 | 11225 |
| 1732917840 | 210.43 | -4.57 | -2.13 | 214.33 | 216 | 208.7129 | 1487 |
| 1732750800 | 215 | 8.14 | 3.94 | 207.44 | 217.69 | 204.305 | 9738 |
| 1732664400 | 206.86 | -0.12 | -0.06 | 205.88 | 208 | 201.03 | 5594 |
| 1732578000 | 206.98 | 0.57 | 0.28 | 208.88 | 211.69 | 205.15 | 7900 |
| 1732318800 | 206.41 | -2.09 | -1.00 | 208.49 | 208.49 | 203.81 | 4407 |
| 1732232400 | 208.5 | -2.11 | -1.00 | 209.64 | 213.95 | 200.01 | 7864 |
| 1732146000 | 210.61 | 1.58 | 0.76 | 210 | 213.5 | 209.93 | 6894 |
| 1732059600 | 209.03 | -0.97 | -0.46 | 209.56 | 213 | 205 | 10700 |
| 1731973200 | 210 | 0 | 0.00 | 210.11 | 215 | 189.21 | 19961 |
| 1731714000 | 210 | -2.16 | -1.02 | 214.12 | 214.7788 | 204.94 | 18809 |
| 1731627600 | 212.16 | 8.16 | 4.00 | 204.04 | 215.06 | 202.01 | 14628 |
| 1731541200 | 204 | 18.52 | 9.98 | 186.83 | 205 | 186.31 | 14627 |
| 1731454800 | 185.48 | 10.95 | 6.27 | 174.7 | 187 | 171.94 | 9302 |
| 1731368400 | 174.53 | -6.07 | -3.36 | 179.47 | 179.9051 | 170.9999 | 2639 |
| 1731109200 | 180.6 | 0.72 | 0.40 | 180.62 | 183.31 | 180 | 2671 |
| 1731022800 | 179.88 | -0.09 | -0.05 | 180.59 | 182.37 | 177.11 | 2422 |
| 1730936400 | 179.97 | 6.97 | 4.03 | 173 | 180.99 | 173 | 11988 |
| 1730850000 | 173 | 0 | 0.00 | 171.53 | 173 | 171.5 | 780 |
| 1730763600 | 173 | 0 | 0.00 | 170.85 | 173 | 170.85 | 679 |
| 1730500800 | 173 | 2.69 | 1.58 | 171.57 | 173 | 170.9 | 1396 |
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
