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 | 10.31 | 4.25681255161 | 242.2 | 253.0688 | 241.43 | 1093825 | 247.65106846 | CS |
| 4 | 20.28 | 8.73272187056 | 232.23 | 253.0688 | 227.6342 | 1191479 | 238.64071796 | CS |
| 12 | 6.67 | 2.71314676212 | 245.84 | 253.87 | 227.6342 | 1105672 | 242.55294885 | CS |
| 26 | 17.91 | 7.63427109974 | 234.6 | 262.61 | 227.6342 | 1016193 | 245.34629688 | CS |
| 52 | 52.31 | 26.1288711289 | 200.2 | 262.61 | 195.49 | 1092245 | 236.00360402 | CS |
| 156 | 66.51 | 35.7580645161 | 186 | 262.61 | 131.04 | 1164045 | 188.74514729 | CS |
| 260 | 54.24 | 27.3566348918 | 198.27 | 262.61 | 124.6 | 1308159 | 197.25792628 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 252.51 | 5.58 | 2.26 | 247.3 | 252.85 | 247.3 | 1042785 |
| 1738194000 | 246.93 | -2.59 | -1.04 | 248.7 | 250.725 | 246.77 | 874506 |
| 1738107600 | 249.52 | 3.32 | 1.35 | 251.31 | 253.0688 | 246.98 | 1363246 |
| 1738021200 | 246.2 | 4.14 | 1.71 | 241.43 | 246.8275 | 241.43 | 1262344 |
| 1737762000 | 242.06 | 0.43 | 0.18 | 242.2 | 243.81 | 241.55 | 923720 |
| 1737675600 | 241.63 | 0 | 0.00 | 241.63 | 241.63 | 241.63 | 0 |
| 1737589200 | 241.63 | 0.56 | 0.23 | 241.09 | 243.105 | 239.02 | 1049867 |
| 1737502800 | 241.07 | 3.65 | 1.54 | 237.03 | 241.17 | 236.71 | 1237401 |
| 1737157200 | 237.42 | -1.73 | -0.72 | 240.59 | 241.85 | 237.41 | 2311464 |
| 1737070800 | 239.15 | 2.6 | 1.10 | 237.37 | 239.3596 | 236 | 1031573 |
| 1736984400 | 236.55 | 2.65 | 1.13 | 237.71 | 238.34 | 235.135 | 1239440 |
| 1736898000 | 233.9 | 0.44 | 0.19 | 233.44 | 235.19 | 232.83 | 1079447 |
| 1736811600 | 233.46 | 3.74 | 1.63 | 229.12 | 233.565 | 227.6342 | 1368202 |
| 1736552400 | 229.72 | -4.85 | -2.07 | 231.77 | 233.72 | 229.52 | 1254273 |
| 1736379600 | 234.57 | 3.13 | 1.35 | 231.86 | 234.875 | 230.92 | 904660 |
| 1736293200 | 231.44 | 0.06 | 0.03 | 230.97 | 233.75 | 229.47 | 1238930 |
| 1736206800 | 231.38 | -0.55 | -0.24 | 231.92 | 233.255 | 230.05 | 1244029 |
| 1735947600 | 231.93 | 1 | 0.43 | 231.25 | 233.18 | 230.1 | 916192 |
| 1735861200 | 230.93 | -3.39 | -1.45 | 234.78 | 236.18 | 230.79 | 931508 |
| 1735688400 | 234.32 | -0.2 | -0.09 | 235.1 | 236.1487 | 233.14 | 881436 |
| 1735602000 | 234.52 | -3.24 | -1.36 | 235.21 | 236.31 | 233.07 | 723794 |
| 1735342800 | 237.76 | -1.6 | -0.67 | 238.55 | 239.535 | 236.05 | 517410 |
| 1735256400 | 239.36 | -1.38 | -0.57 | 240.07 | 240.07 | 238.61 | 521431 |
| 1735077840 | 240.74 | 1.65 | 0.69 | 238.47 | 240.74 | 236.41 | 323174 |
| 1734997200 | 239.09 | 0.8 | 0.34 | 237.79 | 239.23 | 236.4363 | 1088470 |
| 1734738000 | 238.29 | 2.76 | 1.17 | 236.15 | 239.625 | 234.77 | 2427322 |
| 1734651600 | 235.53 | -2.13 | -0.90 | 236.51 | 239.26 | 235.43 | 1588498 |
| 1734565200 | 237.66 | -8.51 | -3.46 | 244.95 | 245.1 | 237.45 | 1291037 |
| 1734478800 | 246.17 | -2.23 | -0.90 | 248.8 | 253.87 | 245.89 | 1797644 |
| 1734392400 | 248.4 | -1.8 | -0.72 | 250.83 | 251.6 | 248.0091 | 1245156 |
| 1734133200 | 250.2 | 1.39 | 0.56 | 248.81 | 251.62 | 247.33 | 1428175 |
| 1734046800 | 248.81 | 3.35 | 1.36 | 245.22 | 249.35 | 245.22 | 929849 |
| 1733960400 | 245.46 | -1.59 | -0.64 | 246.81 | 247.84 | 245.176 | 966692 |
| 1733874000 | 247.05 | -2.35 | -0.94 | 249.91 | 250.03 | 246.57 | 1295766 |
| 1733787600 | 249.4 | -0.94 | -0.38 | 249.54 | 252.26 | 249.11 | 1017257 |
| 1733528400 | 250.34 | 2.36 | 0.95 | 249.74 | 252.27 | 248.935 | 931116 |
| 1733442000 | 247.98 | -0.88 | -0.35 | 247.6 | 248.87 | 246.39 | 824007 |
| 1733355600 | 248.86 | 0.69 | 0.28 | 247.21 | 249.16 | 245.83 | 676522 |
| 1733269200 | 248.17 | -0.28 | -0.11 | 248.68 | 249.2399 | 245.8 | 945163 |
| 1733182800 | 248.45 | -0.32 | -0.13 | 248.95 | 249.81 | 246.52 | 952611 |
| 1732917840 | 248.77 | 1.07 | 0.43 | 247.2 | 249.45 | 246.75 | 722120 |
| 1732750800 | 247.7 | 0.32 | 0.13 | 247.12 | 249.21 | 247.01 | 648429 |
| 1732664400 | 247.38 | 0.46 | 0.19 | 246.48 | 249.28 | 244.98 | 809373 |
| 1732578000 | 246.92 | 1.62 | 0.66 | 246 | 247.14 | 244.6 | 2303547 |
| 1732318800 | 245.3 | 1.88 | 0.77 | 244.86 | 246.85 | 243.82 | 1315249 |
| 1732232400 | 243.42 | 1.65 | 0.68 | 242.79 | 243.525 | 241.45 | 1751073 |
| 1732146000 | 241.77 | -2.53 | -1.04 | 244.33 | 245.47 | 240.11 | 1484557 |
| 1732059600 | 244.3 | -1.67 | -0.68 | 244.93 | 246.08 | 242.74 | 1131068 |
| 1731973200 | 245.97 | 0.73 | 0.30 | 244.24 | 246.82 | 244.24 | 784681 |
| 1731714000 | 245.24 | -2.37 | -0.96 | 246.4 | 246.645 | 244.43 | 1026018 |
| 1731627600 | 247.61 | -2.29 | -0.92 | 248.71 | 249.93 | 247.44 | 792997 |
| 1731541200 | 249.9 | 1.59 | 0.64 | 248.38 | 250.14 | 247.86 | 998239 |
| 1731454800 | 248.31 | -2.25 | -0.90 | 251.2 | 251.48 | 247.7 | 1383465 |
| 1731368400 | 250.56 | 0.52 | 0.21 | 249.97 | 251.69 | 249.5 | 852650 |
| 1731109200 | 250.04 | 3.75 | 1.52 | 245.84 | 250.88 | 245.84 | 1019558 |
| 1731022800 | 246.29 | 1.58 | 0.65 | 246.43 | 247.01 | 244.46 | 1027241 |
| 1730936400 | 244.71 | -2.14 | -0.87 | 251.6 | 253.48 | 244.385 | 1226516 |
| 1730850000 | 246.85 | 2.35 | 0.96 | 244.59 | 247.22 | 242.86 | 718029 |
| 1730763600 | 244.5 | -0.07 | -0.03 | 246.32 | 246.77 | 242.4975 | 1027263 |
| 1730500800 | 244.57 | -1.16 | -0.47 | 245.93 | 246.95 | 244.29 | 1399787 |
| 1730414400 | 245.73 | -6.87 | -2.72 | 251 | 251.94 | 244.62 | 1987061 |
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
