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 | -26.25 | -8.68946340495 | 302.09 | 302.8846 | 269.96 | 416332 | 283.5531812 | CS |
| 4 | -33.46 | -10.817976075 | 309.3 | 317.3 | 269.96 | 341396 | 296.91961566 | CS |
| 12 | 17.7 | 6.85674440226 | 258.14 | 324.06 | 245.155 | 341217 | 284.61709909 | CS |
| 26 | 71.4 | 34.9246722755 | 204.44 | 324.06 | 192.61 | 337830 | 256.58365468 | CS |
| 52 | 109.16 | 65.4907607391 | 166.68 | 324.06 | 162.58 | 332450 | 222.67856417 | CS |
| 156 | 143.97 | 109.175703344 | 131.87 | 324.06 | 78.665 | 381613 | 147.25223334 | CS |
| 260 | 199.51 | 261.378226123 | 76.33 | 324.06 | 33.25 | 422224 | 123.61455089 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 275.83999 | 5.27 | 1.95 | 265.95999 | 279.31 | 265.29 | 854795 |
| 1734651600 | 270.57 | -1.93 | -0.71 | 278.29 | 281.2085 | 269.95999 | 426936 |
| 1734565200 | 272.5 | -17.7 | -6.10 | 291.565 | 294.92 | 271.68 | 583500 |
| 1734478800 | 290.2 | -8.17 | -2.74 | 296.40499 | 296.89999 | 287.55 | 386994 |
| 1734392400 | 298.37 | 2.85 | 0.96 | 293.15499 | 299.10809 | 292.14999 | 432345 |
| 1734133200 | 295.52 | -3.88 | -1.30 | 302.08999 | 302.88459 | 294.48 | 251885 |
| 1734046800 | 299.39999 | 1.96 | 0.66 | 297.55 | 301.35 | 295.14 | 334110 |
| 1733960400 | 297.44 | 6.33 | 2.17 | 294.615 | 298.02499 | 293.43 | 301398 |
| 1733874000 | 291.11 | -4.06 | -1.38 | 292.2897 | 296.16 | 290.47 | 277784 |
| 1733787600 | 295.17 | -2.59 | -0.87 | 301.02999 | 303.63 | 293.35 | 291652 |
| 1733528400 | 297.76 | 1.08 | 0.36 | 297.39 | 298.235 | 293.6016 | 436814 |
| 1733442000 | 296.68 | -4.28 | -1.42 | 298.88 | 301.03429 | 295.41 | 331773 |
| 1733355600 | 300.95999 | -2.04 | -0.67 | 301.2701 | 305.42 | 299.5 | 310354 |
| 1733269200 | 303 | -2.57 | -0.84 | 305.83499 | 307.535 | 301.75 | 233729 |
| 1733182800 | 305.57 | -2.33 | -0.76 | 309.49 | 309.49 | 305.31 | 234612 |
| 1732917840 | 307.89999 | -0.2 | -0.06 | 310.12 | 311.9965 | 307.39 | 138660 |
| 1732750800 | 308.1 | -2.9 | -0.93 | 313.7 | 314.825 | 306.87 | 165223 |
| 1732664400 | 311 | -2.75 | -0.88 | 313.17 | 313.25 | 308.25 | 322746 |
| 1732578000 | 313.75 | 2.4 | 0.77 | 314.31 | 317.3 | 310.70999 | 521166 |
| 1732318800 | 311.35 | 1.82 | 0.59 | 309.3 | 313.74 | 308.92 | 504845 |
| 1732232400 | 309.52999 | 8.23 | 2.73 | 302.95999 | 312.595 | 302.16 | 232667 |
| 1732146000 | 301.3 | 0.41 | 0.14 | 302.035 | 302.035 | 295.14 | 266580 |
| 1732059600 | 300.89 | 3.52 | 1.18 | 293.675 | 301.29 | 292.76 | 211588 |
| 1731973200 | 297.37 | -2.01 | -0.67 | 300.87 | 302.45 | 295.79 | 256187 |
| 1731714000 | 299.38 | -0.28 | -0.09 | 297.54 | 300.25 | 295.3997 | 232561 |
| 1731627600 | 299.66 | -2.14 | -0.71 | 301.8 | 303.86 | 298.31 | 256645 |
| 1731541200 | 301.8 | -5.25 | -1.71 | 304.27 | 308.24 | 301.5 | 294455 |
| 1731454800 | 307.05 | -8.6 | -2.72 | 314.13 | 316.9045 | 304.91 | 240075 |
| 1731368400 | 315.64999 | 6.83 | 2.21 | 314.82 | 319.36 | 312.91 | 284794 |
| 1731109200 | 308.82 | 2.39 | 0.78 | 306.89999 | 310.16 | 303.44 | 280721 |
| 1731022800 | 306.43 | -9.57 | -3.03 | 314.18 | 317.4233 | 306.29 | 484443 |
| 1730936400 | 316 | 44.16 | 16.24 | 298.5 | 324.06 | 298.5 | 1338919 |
| 1730850000 | 271.83999 | 8.08 | 3.06 | 266 | 272.79 | 266 | 426366 |
| 1730763600 | 263.76 | -5.08 | -1.89 | 267.62 | 267.62 | 260.63 | 324792 |
| 1730500800 | 268.83999 | 4.67 | 1.77 | 267.45999 | 272.6462 | 267.37 | 315915 |
| 1730414400 | 264.17 | -0.9 | -0.34 | 263.75 | 266.765 | 261.305 | 306816 |
| 1730328000 | 265.07 | -0.14 | -0.05 | 265.98 | 270.945 | 265.02999 | 295235 |
| 1730241600 | 265.20999 | 3.86 | 1.48 | 259.555 | 265.58 | 258.3 | 384718 |
| 1730155200 | 261.35 | 0.78 | 0.30 | 263.95999 | 263.95999 | 259.92 | 271811 |
| 1729896000 | 260.57 | -2.2 | -0.84 | 263.82 | 266.76 | 258.89 | 347453 |
| 1729809600 | 262.77 | 5.03 | 1.95 | 259.58 | 265.08 | 257.39999 | 347136 |
| 1729723200 | 257.74 | -17.87 | -6.48 | 270.04 | 275.695 | 255.98 | 790317 |
| 1729636800 | 275.61 | -2.78 | -1.00 | 275.5095 | 277.77999 | 274.1 | 535480 |
| 1729550400 | 278.39 | -7.65 | -2.67 | 286.1 | 286.24 | 277.83999 | 356581 |
| 1729291200 | 286.04 | 3.76 | 1.33 | 282.92 | 288.02999 | 280.05 | 379827 |
| 1729204800 | 282.27999 | 5.63 | 2.04 | 278 | 282.39999 | 277.88 | 500085 |
| 1729118400 | 276.64999 | 3.97 | 1.46 | 275.73 | 276.99 | 274.21499 | 288688 |
| 1729032000 | 272.68 | 1.66 | 0.61 | 272.92 | 277.18 | 269.27999 | 409710 |
| 1728945600 | 271.02 | 5.41 | 2.04 | 266 | 271.7 | 265 | 262466 |
| 1728686400 | 265.61 | 12.72 | 5.03 | 254.1 | 266.20999 | 254.1 | 448291 |
| 1728600000 | 252.89 | -2.18 | -0.85 | 252.65 | 253.51 | 250.66 | 153303 |
| 1728513600 | 255.07 | 6.46 | 2.60 | 249.86 | 255.99 | 249.49 | 279130 |
| 1728427200 | 248.61 | 1.04 | 0.42 | 248.12 | 251.075 | 246.66 | 189219 |
| 1728340800 | 247.57 | -4.17 | -1.66 | 250.78 | 250.855 | 246.83 | 139237 |
| 1728081600 | 251.74 | 3.87 | 1.56 | 252.785 | 254.09 | 249.88 | 158599 |
| 1727995200 | 247.87 | -0.91 | -0.37 | 246.995 | 248.53 | 245.155 | 211626 |
| 1727908800 | 248.78 | -2.22 | -0.88 | 249 | 253.35 | 248.39 | 310075 |
| 1727822400 | 251 | -2.34 | -0.92 | 252.9 | 252.9 | 248.8695 | 213901 |
| 1727735520 | 253.34 | -0.79 | -0.31 | 252.74 | 254.87 | 249.6697 | 373026 |
| 1727476800 | 254.13 | -2.7 | -1.05 | 258.14 | 259.08999 | 253.98 | 245825 |
| 1727390400 | 256.83 | 0.57 | 0.22 | 257.37 | 258.69 | 254.28 | 227057 |
| 1727304000 | 256.26 | -2.09 | -0.81 | 258.31 | 259.13 | 255.095 | 230233 |
| 1727217600 | 258.35 | -0.33 | -0.13 | 259.08999 | 259.17 | 255.05 | 197484 |
| 1727131200 | 258.68 | 1.93 | 0.75 | 258.33 | 259.7 | 254.2993 | 232986 |
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
