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 | 0.79 | 0.288037335472 | 274.27 | 281.9 | 269.41 | 1512267 | 275.39685058 | CS |
| 4 | -6.48 | -2.30162676707 | 281.54 | 281.98 | 268.22 | 1508802 | 275.11967898 | CS |
| 12 | -1.15 | -0.416349878715 | 276.21 | 308.53 | 265.0901 | 1755301 | 281.761568 | CS |
| 26 | -25.26 | -8.41102823655 | 300.32 | 308.53 | 253.5 | 1668272 | 278.03476174 | CS |
| 52 | 23.66 | 9.41129673827 | 251.4 | 313.84 | 234.45 | 1763389 | 271.74027781 | CS |
| 156 | 31.03 | 12.7156497152 | 244.03 | 313.84 | 141.9193 | 2205908 | 229.42283183 | CS |
| 260 | 125.9 | 84.4060069724 | 149.16 | 319.9 | 88.69 | 2428115 | 226.71207788 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 275.06 | -3.59 | -1.29 | 278.64999 | 279.38 | 275.01 | 1077932 |
| 1738107600 | 278.64999 | -2.88 | -1.02 | 280.98 | 281.42 | 278.065 | 1042306 |
| 1738021200 | 281.52999 | 8.24 | 3.02 | 273.83999 | 281.89999 | 273.83999 | 1536999 |
| 1737762000 | 273.29 | 2.86 | 1.06 | 270 | 273.5 | 269.52999 | 1544188 |
| 1737675600 | 270.43 | 0 | 0.00 | 270.43 | 270.43 | 270.43 | 0 |
| 1737589200 | 270.43 | -5.14 | -1.87 | 274.27 | 274.6 | 269.41 | 1925576 |
| 1737502800 | 275.57 | 0.47 | 0.17 | 275.49 | 278.3 | 272.86 | 1463755 |
| 1737157200 | 275.1 | -2.27 | -0.82 | 276.85 | 277.45999 | 274.7 | 1573543 |
| 1737070800 | 277.37 | 0.78 | 0.28 | 277.2 | 277.95999 | 273.72 | 1417219 |
| 1736984400 | 276.58999 | -1.03 | -0.37 | 280.5 | 281.08 | 276.27999 | 1848090 |
| 1736898000 | 277.62 | 3.03 | 1.10 | 275.1 | 277.95999 | 274.27 | 1360717 |
| 1736811600 | 274.58999 | 3.86 | 1.43 | 268.5 | 275.20999 | 268.22 | 1367693 |
| 1736552400 | 270.73 | -4.17 | -1.52 | 274.51 | 274.51 | 270.45 | 1474388 |
| 1736379600 | 274.89999 | -0.1 | -0.04 | 275.02 | 276.92 | 274.08 | 1962936 |
| 1736293200 | 275 | 1.03 | 0.38 | 274.05 | 278 | 273.43 | 1517900 |
| 1736206800 | 273.97 | -0.44 | -0.16 | 275.88 | 278.7 | 272.37 | 1646283 |
| 1735947600 | 274.41 | 0.13 | 0.05 | 274.6 | 275.89999 | 271.8 | 1181023 |
| 1735861200 | 274.27999 | -7.05 | -2.51 | 281.54 | 281.98 | 273.06 | 1278212 |
| 1735688400 | 281.33 | 0.78 | 0.28 | 281.52 | 284.13 | 280.58 | 1296703 |
| 1735602000 | 280.55 | 0.19 | 0.07 | 276.81 | 282.41 | 275.5 | 1587425 |
| 1735342800 | 280.36 | 1.7 | 0.61 | 277.33 | 281.6018 | 276.54 | 1552910 |
| 1735256400 | 278.66 | 6.82 | 2.51 | 270.35 | 280.3 | 270.3036 | 1777352 |
| 1735077840 | 271.83999 | 2.83 | 1.05 | 269 | 272.52999 | 267.6 | 1013076 |
| 1734997200 | 269.01 | -6.72 | -2.44 | 275 | 275.11 | 265.0901 | 3498122 |
| 1734738000 | 275.73 | -0.15 | -0.05 | 294 | 295.244 | 270.89999 | 8122348 |
| 1734651600 | 275.88 | 2.72 | 1.00 | 274.75 | 278.48 | 273.185 | 4168552 |
| 1734565200 | 273.16 | -4.27 | -1.54 | 277.72 | 281.31 | 272.85 | 1901716 |
| 1734478800 | 277.43 | -6.01 | -2.12 | 281 | 282.4449 | 274.75 | 2425607 |
| 1734392400 | 283.44 | 0.02 | 0.01 | 283.38 | 286.27999 | 282.76 | 1587117 |
| 1734133200 | 283.42 | -0.27 | -0.10 | 283.33 | 284.11 | 281.85 | 963426 |
| 1734046800 | 283.69 | 2.53 | 0.90 | 281.51 | 284.5 | 279.37 | 1082608 |
| 1733960400 | 281.16 | 1.84 | 0.66 | 279.7 | 282.2 | 278.76 | 1204806 |
| 1733874000 | 279.32 | -0.21 | -0.08 | 279.81 | 280.9599 | 277.515 | 902716 |
| 1733787600 | 279.52999 | -1.15 | -0.41 | 280.89 | 282.82 | 279 | 1369345 |
| 1733528400 | 280.68 | 1.26 | 0.45 | 280.8 | 282.45 | 277.75 | 2079073 |
| 1733442000 | 279.42 | -4.01 | -1.41 | 284.19 | 285.77999 | 279.22 | 1554649 |
| 1733355600 | 283.43 | 0.58 | 0.21 | 283 | 285.89819 | 280.02 | 1839300 |
| 1733269200 | 282.85 | -13.84 | -4.66 | 294.5 | 294.5 | 282.7 | 2627560 |
| 1733182800 | 296.69 | -5.98 | -1.98 | 301.58999 | 302.02499 | 293.82 | 1568412 |
| 1732917840 | 302.67 | -0.72 | -0.24 | 303.04 | 304.76 | 301.87 | 665505 |
| 1732750800 | 303.39 | 0.41 | 0.14 | 303.74 | 304.77999 | 301.57 | 919291 |
| 1732664400 | 302.98 | -2.17 | -0.71 | 303.06 | 304 | 299.61 | 1667663 |
| 1732578000 | 305.14999 | 5.18 | 1.73 | 300 | 308.52999 | 300 | 2397181 |
| 1732318800 | 299.97 | 4.81 | 1.63 | 295.89999 | 302.375 | 295.17 | 1845986 |
| 1732232400 | 295.16 | 7.13 | 2.48 | 288.05 | 295.54 | 288.05 | 1596901 |
| 1732146000 | 288.02999 | -5.03 | -1.72 | 293.91 | 294.43 | 285.25 | 1392568 |
| 1732059600 | 293.06 | -2.15 | -0.73 | 291.58999 | 295.24 | 290.99 | 1474564 |
| 1731973200 | 295.20999 | 0.75 | 0.25 | 294.3 | 297.58 | 293.41 | 1460078 |
| 1731714000 | 294.45999 | 2.17 | 0.74 | 290.95 | 295.87 | 290.95 | 1505591 |
| 1731627600 | 292.29 | 0.4 | 0.14 | 293.07 | 295.24 | 291.72 | 1248341 |
| 1731541200 | 291.89 | 4.62 | 1.61 | 285.94 | 294 | 285.94 | 1897154 |
| 1731454800 | 287.27 | -2.52 | -0.87 | 289.70999 | 291.2675 | 285.42 | 1235619 |
| 1731368400 | 289.79 | 3.51 | 1.23 | 288.7 | 293.45 | 288.35 | 1593785 |
| 1731109200 | 286.27999 | 3.07 | 1.08 | 283.77999 | 289.1 | 282.86 | 1733255 |
| 1731022800 | 283.20999 | 3.15 | 1.12 | 281.94 | 285.5 | 280 | 1317174 |
| 1730936400 | 280.06 | 4.64 | 1.68 | 276.20999 | 281.2 | 271.62 | 2571931 |
| 1730850000 | 275.42 | 4.24 | 1.56 | 271.14 | 275.45 | 269.515 | 947531 |
| 1730763600 | 271.18 | -3.17 | -1.16 | 274 | 274.98 | 270.69 | 1020002 |
| 1730500800 | 274.35 | 0.5 | 0.18 | 273.77999 | 277.48 | 273.17 | 1370369 |
| 1730414400 | 273.85 | -0.23 | -0.08 | 273.38 | 276.72 | 273.01 | 1098576 |
| 1730328000 | 274.08 | -0.96 | -0.35 | 274.08 | 278.54 | 273.91 | 1196911 |
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
