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 | 10.05 | 4.10187339292 | 245.01 | 258.07 | 244.97 | 1685929 | 251.79345491 | CS |
| 4 | 3.34 | 1.32687112665 | 251.72 | 262.255 | 237.71 | 1770472 | 247.78149987 | CS |
| 12 | 14.845 | 6.1798805237 | 240.215 | 262.255 | 223.92 | 1412320 | 242.14613497 | CS |
| 26 | 10.68 | 4.37024306408 | 244.38 | 262.255 | 218.67 | 1430941 | 237.89664449 | CS |
| 52 | 17.58 | 7.40272865083 | 237.48 | 262.255 | 214.7686 | 1383150 | 235.29548984 | CS |
| 156 | 85.65 | 50.5578183106 | 169.41 | 262.255 | 169.41 | 695435 | 224.45316695 | CS |
| 260 | 145.5 | 132.803943045 | 109.56 | 262.255 | 90.07 | 588567 | 198.71844445 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 255.38 | 1.84 | 0.73 | 253.54 | 258.07 | 252.955 | 1368096 |
| 1740786000 | 253.54 | 4.53 | 1.82 | 250.65 | 253.57 | 248.63 | 2163683 |
| 1740699600 | 249.01 | -1.64 | -0.65 | 251.08 | 252.1995 | 248.11 | 1754124 |
| 1740613200 | 250.65 | 0.12 | 0.05 | 249.34 | 253.4666 | 248.85 | 1406633 |
| 1740526800 | 250.53 | 6.29 | 2.58 | 245.01 | 250.75 | 244.97 | 1737111 |
| 1740440400 | 244.24 | 2.81 | 1.16 | 242.17 | 246.11 | 241.48 | 1054560 |
| 1740181200 | 241.43 | -2.03 | -0.83 | 241.45 | 243.49 | 240.72 | 1059631 |
| 1740094800 | 243.46 | -1.96 | -0.80 | 245 | 245.24 | 242.15 | 1188505 |
| 1740008400 | 245.42 | 3.98 | 1.65 | 241.56 | 246.49 | 240.095 | 1558569 |
| 1739922000 | 241.44 | -1.19 | -0.49 | 240.86 | 243.3299 | 237.71 | 1277757 |
| 1739576400 | 242.63 | -1.9 | -0.78 | 244 | 246.32 | 242.59 | 1277897 |
| 1739490000 | 244.53 | 0.94 | 0.39 | 244.17 | 244.81 | 240.97 | 1816670 |
| 1739403600 | 243.59 | -3.16 | -1.28 | 246.75 | 247.69 | 243.02 | 2548359 |
| 1739317200 | 246.75 | 0.37 | 0.15 | 246.35 | 247.54 | 243.52 | 1076644 |
| 1739230800 | 246.38 | -1.5 | -0.61 | 248.11 | 248.71 | 245.88 | 1504619 |
| 1738971600 | 247.88 | 1.75 | 0.71 | 245.58 | 249.47 | 244.75 | 4473940 |
| 1738885200 | 246.13 | -7.15 | -2.82 | 250.39 | 252.125 | 245.98 | 1726003 |
| 1738798800 | 253.28 | 1.71 | 0.68 | 254.33 | 262.255 | 248.655 | 2785792 |
| 1738712400 | 251.57 | -2.86 | -1.12 | 251.72 | 254.75 | 251.23 | 1860376 |
| 1738626000 | 254.43 | 0.22 | 0.09 | 253.68 | 255.94 | 252.92 | 1139106 |
| 1738366800 | 254.21 | -4.25 | -1.64 | 257.89 | 258.45999 | 253.38 | 1916989 |
| 1738280400 | 258.45999 | 2.52 | 0.98 | 258.54 | 261.25 | 256.29 | 1229928 |
| 1738194000 | 255.94 | 0.84 | 0.33 | 257.05 | 257.79 | 255.675 | 1147356 |
| 1738107600 | 255.1 | 0.21 | 0.08 | 254.8 | 256.63 | 254.67 | 1149625 |
| 1738021200 | 254.89 | 6.41 | 2.58 | 250.36 | 256.81 | 249.82 | 1502589 |
| 1737762000 | 248.48 | 1.52 | 0.62 | 249.38 | 249.43 | 247.1837 | 671393 |
| 1737675600 | 246.96 | 0 | 0.00 | 246.96 | 246.96 | 246.96 | 0 |
| 1737589200 | 246.96 | 1.89 | 0.77 | 244.51 | 248.04 | 244.245 | 1792956 |
| 1737502800 | 245.07 | 3.02 | 1.25 | 243.96 | 245.36 | 242.48 | 1193510 |
| 1737157200 | 242.05 | 1.16 | 0.48 | 240.9 | 243.83 | 239.23 | 1492388 |
| 1737070800 | 240.89 | 3.22 | 1.35 | 237.65 | 240.92 | 236.68 | 861626 |
| 1736984400 | 237.67 | -2.38 | -0.99 | 241 | 241.14 | 236.37 | 1186513 |
| 1736898000 | 240.05 | 3.96 | 1.68 | 237.69 | 240.65 | 235.77 | 1376753 |
| 1736811600 | 236.09 | -0.1 | -0.04 | 236.41 | 236.78 | 233.61 | 873077 |
| 1736552400 | 236.19 | -1.64 | -0.69 | 236.92 | 239.29 | 235.755 | 1337279 |
| 1736379600 | 237.83 | 3.59 | 1.53 | 236.06 | 238.37 | 234.335 | 1721349 |
| 1736293200 | 234.24 | 5.36 | 2.34 | 229.81 | 235.11 | 229.81 | 1722029 |
| 1736206800 | 228.88 | -0.32 | -0.14 | 229.04 | 231.36 | 227.95 | 992764 |
| 1735947600 | 229.2 | 4.46 | 1.98 | 226.515 | 232.25 | 226.515 | 1677198 |
| 1735861200 | 224.74 | 0.06 | 0.03 | 225.71 | 226.77 | 223.92 | 722566 |
| 1735688400 | 224.68 | -0.03 | -0.01 | 224.96 | 227.24 | 223.92 | 821286 |
| 1735602000 | 224.71 | -2.22 | -0.98 | 225.2 | 226.87 | 224.115 | 878049 |
| 1735342800 | 226.93 | 0.34 | 0.15 | 226.335 | 227.915 | 225.61 | 902531 |
| 1735256400 | 226.59 | -0.95 | -0.42 | 226.73 | 228.41 | 226.405 | 705371 |
| 1735077840 | 227.54 | -0.1 | -0.04 | 226.97 | 228.715 | 226.515 | 394751 |
| 1734997200 | 227.64 | -0.05 | -0.02 | 227.28 | 227.99 | 224.745 | 938532 |
| 1734738000 | 227.69 | 1.42 | 0.63 | 226.1 | 229.42 | 225.53 | 1832026 |
| 1734651600 | 226.27 | -0.72 | -0.32 | 224.665 | 227.01 | 224.39 | 1715061 |
| 1734565200 | 226.99 | -0.65 | -0.29 | 227.58 | 229.23 | 226.43 | 985231 |
| 1734478800 | 227.64 | -2.18 | -0.95 | 228.52 | 229.44 | 225.7803 | 1159116 |
| 1734392400 | 229.82 | -2.42 | -1.04 | 232.08 | 234.88 | 228.1914 | 1635805 |
| 1734133200 | 232.24 | 0.12 | 0.05 | 230.03 | 233.51 | 229.71 | 763947 |
| 1734046800 | 232.12 | 0.23 | 0.10 | 234.045 | 234.6324 | 231.11 | 958171 |
| 1733960400 | 231.89 | -5.12 | -2.16 | 234.57 | 235.08 | 229.27 | 1696932 |
| 1733874000 | 237.01 | -3.5 | -1.46 | 240.215 | 240.215 | 235.85 | 1532496 |
| 1733787600 | 240.51 | -2.9 | -1.19 | 242.45 | 243.46 | 238.31 | 1183809 |
| 1733528400 | 243.41 | -0.9 | -0.37 | 244.515 | 245.15 | 242.0732 | 1192474 |
| 1733442000 | 244.31 | -4.03 | -1.62 | 249.01 | 249.01 | 243.9 | 1319343 |
| 1733355600 | 248.34 | -1.71 | -0.68 | 251.88 | 252.94 | 247.94 | 981756 |
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
