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 | 3.32 | 1.32460900096 | 250.64 | 257.2311 | 246.1 | 550691 | 252.82011163 | CS |
| 4 | 22.595 | 9.76595422817 | 231.365 | 257.2311 | 222.5 | 517521 | 239.22801534 | CS |
| 12 | 16.68 | 7.02966958867 | 237.28 | 257.2311 | 222.5 | 611100 | 242.37424431 | CS |
| 26 | 54.96 | 27.6180904523 | 199 | 257.2311 | 183.48 | 603826 | 218.82497783 | CS |
| 52 | -35.34 | -12.2156930522 | 289.3 | 317.5 | 169.43 | 630546 | 221.7255567 | CS |
| 156 | -203.04 | -44.4288840263 | 457 | 486.5 | 168.5925 | 618367 | 266.39802855 | CS |
| 260 | 25.067 | 10.9514052418 | 228.893 | 727.5 | 151.97 | 518359 | 311.91568428 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 253.96 | 3.33 | 1.33 | 251.69 | 254.44 | 250.5 | 582314 |
| 1738280400 | 250.63 | -1.22 | -0.48 | 254 | 256.7 | 249.68 | 419560 |
| 1738194000 | 251.85 | -3.29 | -1.29 | 254.88 | 255.05 | 249.01 | 356940 |
| 1738107600 | 255.14 | 3.08 | 1.22 | 249.55 | 256.14999 | 248.2505 | 539480 |
| 1738021200 | 252.06 | -0.37 | -0.15 | 250.64 | 257.2311 | 250.64 | 854112 |
| 1737762000 | 252.43 | 17.01 | 7.23 | 244.66 | 252.73 | 244.66 | 727245 |
| 1737675600 | 235.42 | 0 | 0.00 | 235.42 | 235.42 | 235.42 | 0 |
| 1737589200 | 235.42 | -1.94 | -0.82 | 238.05 | 238.05 | 229.15 | 959452 |
| 1737502800 | 237.36 | 8.28 | 3.61 | 232.75 | 238.77 | 228.88 | 610977 |
| 1737157200 | 229.08 | -0.01 | -0.00 | 231.76 | 232.02 | 227.99 | 380347 |
| 1737070800 | 229.09 | 0.35 | 0.15 | 227.85 | 230.26 | 226.71 | 302889 |
| 1736984400 | 228.74 | 1.94 | 0.86 | 231.28 | 232.87 | 226.2 | 343204 |
| 1736898000 | 226.8 | 0.98 | 0.43 | 226.66 | 228.2 | 224.65 | 366369 |
| 1736811600 | 225.82 | 0.2 | 0.09 | 223.83 | 226.47 | 222.5 | 488900 |
| 1736552400 | 225.62 | -2.89 | -1.26 | 224.83 | 228.88 | 224.6 | 615261 |
| 1736379600 | 228.51 | 0.06 | 0.03 | 229.3 | 229.745 | 224.2831 | 398287 |
| 1736293200 | 228.45 | -2.54 | -1.10 | 231.69 | 235.195 | 227.93 | 366971 |
| 1736206800 | 230.99 | 0.27 | 0.12 | 231 | 234.715 | 230.46 | 510585 |
| 1735947600 | 230.72 | 1.56 | 0.68 | 230.41 | 231.97 | 227.73 | 374277 |
| 1735861200 | 229.16 | -4.66 | -1.99 | 236.14 | 236.14 | 228.655 | 421054 |
| 1735688400 | 233.82 | -0.86 | -0.37 | 235.27 | 235.92 | 231.93 | 298192 |
| 1735602000 | 234.68 | -3.79 | -1.59 | 236.09 | 236.09 | 231.58 | 324309 |
| 1735342800 | 238.47 | -2.71 | -1.12 | 239.95 | 243.07 | 236.9 | 319528 |
| 1735256400 | 241.18 | -1.29 | -0.53 | 241.05 | 243.67 | 240.03 | 298315 |
| 1735077840 | 242.47 | -1.33 | -0.55 | 243.09 | 243.8399 | 241.69 | 240651 |
| 1734997200 | 243.8 | -4.46 | -1.80 | 246.87 | 247.45 | 243.195 | 277155 |
| 1734738000 | 248.26 | 1.46 | 0.59 | 242.77 | 250.58 | 242.53 | 1260419 |
| 1734651600 | 246.8 | 7.69 | 3.22 | 244.02 | 253.08 | 243.3 | 637321 |
| 1734565200 | 239.11 | -8.81 | -3.55 | 247.5 | 249.801 | 239 | 702197 |
| 1734478800 | 247.92 | 4.55 | 1.87 | 245.29 | 249.94 | 245.29 | 489332 |
| 1734392400 | 243.37 | -1.27 | -0.52 | 244.47 | 245.84 | 242.81 | 545179 |
| 1734133200 | 244.64 | -5.43 | -2.17 | 249.51 | 251.1001 | 244.36 | 767487 |
| 1734046800 | 250.07 | -2.93 | -1.16 | 250.52 | 251.25 | 247.01 | 691157 |
| 1733960400 | 253 | 2.91 | 1.16 | 252.6 | 257 | 250.46 | 878800 |
| 1733874000 | 250.09 | 2.89 | 1.17 | 248.08 | 251.52 | 245.37 | 873972 |
| 1733787600 | 247.2 | 1.75 | 0.71 | 245.84 | 251.6 | 242.19 | 1490832 |
| 1733528400 | 245.45 | 5.08 | 2.11 | 247.41 | 252.4 | 243.57 | 1982657 |
| 1733442000 | 240.37 | -1.54 | -0.64 | 243 | 244.23 | 239 | 1124907 |
| 1733355600 | 241.91 | 1.4 | 0.58 | 242.06 | 243.3699 | 239.59 | 933590 |
| 1733269200 | 240.51 | -3.28 | -1.35 | 245 | 245.13 | 239.69 | 602381 |
| 1733182800 | 243.79 | -0.13 | -0.05 | 244.57 | 246.02 | 242.42 | 695537 |
| 1732917840 | 243.92 | -1.87 | -0.76 | 247 | 247 | 243.91 | 275090 |
| 1732750800 | 245.79 | -2.88 | -1.16 | 248.26 | 248.445 | 242.8 | 433942 |
| 1732664400 | 248.67 | -0.49 | -0.20 | 248.16 | 248.85 | 242.84 | 582778 |
| 1732578000 | 249.16 | 3.89 | 1.59 | 249.2 | 250.67 | 246.73 | 728204 |
| 1732318800 | 245.27 | 0.05 | 0.02 | 244.37 | 247.12 | 242.94 | 422931 |
| 1732232400 | 245.22 | 10.72 | 4.57 | 235.42 | 245.715 | 234.95 | 742634 |
| 1732146000 | 234.5 | 6.9 | 3.03 | 228.48 | 235.26 | 226.28 | 526305 |
| 1732059600 | 227.6 | -5.8 | -2.49 | 230.89 | 230.89 | 226.56 | 501079 |
| 1731973200 | 233.4 | -1.89 | -0.80 | 234.31 | 235.53 | 230.8229 | 558292 |
| 1731714000 | 235.29 | -9.57 | -3.91 | 241.15 | 243.27 | 233.16 | 851811 |
| 1731627600 | 244.86 | -3.84 | -1.54 | 248.5 | 249.27 | 242.75 | 684812 |
| 1731541200 | 248.7 | 2.95 | 1.20 | 245.8 | 249.5 | 243.7173 | 666924 |
| 1731454800 | 245.75 | 2.5 | 1.03 | 244.21 | 248.04 | 243.16 | 672550 |
| 1731368400 | 243.25 | 9.8 | 4.20 | 237.28 | 247.29 | 237.14 | 880235 |
| 1731109200 | 233.45 | 0.53 | 0.23 | 234 | 236.94 | 230.19 | 791510 |
| 1731022800 | 232.92 | 30.23 | 14.91 | 230.61 | 240 | 223.02 | 1411299 |
| 1730936400 | 202.69 | 10.47 | 5.45 | 200 | 203.3 | 197.93 | 1384545 |
| 1730850000 | 192.22 | 2.92 | 1.54 | 189.16 | 192.22 | 188.05 | 642642 |
| 1730763600 | 189.3 | 0.08 | 0.04 | 188.01 | 191.31 | 187.64 | 493286 |
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
