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 | 21.10265 | 8.70750979988 | 242.35 | 269.9 | 242.35 | 2707159 | 262.59815617 | CS |
| 4 | 34.79265 | 15.2158882183 | 228.66 | 269.9 | 221.88 | 1835066 | 245.3293266 | CS |
| 12 | 53.30265 | 25.3640970735 | 210.15 | 269.9 | 205.12 | 2250630 | 231.51762092 | CS |
| 26 | 57.49265 | 27.9144736842 | 205.96 | 269.9 | 174.03 | 1803430 | 216.35021235 | CS |
| 52 | 51.45265 | 24.2701179245 | 212 | 269.9 | 174.03 | 1229911 | 215.09904736 | CS |
| 156 | 51.45265 | 24.2701179245 | 212 | 269.9 | 174.03 | 1229911 | 215.09904736 | CS |
| 260 | 51.45265 | 24.2701179245 | 212 | 269.9 | 174.03 | 1229911 | 215.09904736 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732059600 | 263.39 | -3.61 | -1.35 | 265 | 267.26 | 262.75 | 1726083 |
| 1731973200 | 267 | 1.55 | 0.58 | 263.74 | 267.23 | 261.415 | 1938182 |
| 1731714000 | 265.45 | -1.55 | -0.58 | 262.63 | 267.095 | 260.76 | 2583091 |
| 1731627600 | 267 | 1.48 | 0.56 | 262.8 | 269.89999 | 262.8 | 2808553 |
| 1731541200 | 265.52 | 17.35 | 6.99 | 264.5 | 266.22 | 258.44 | 3531973 |
| 1731454800 | 248.17 | -2.84 | -1.13 | 242.35 | 249.33 | 242.35 | 2673996 |
| 1731368400 | 251.01 | 2.97 | 1.20 | 247.78 | 251.61 | 245.24 | 1568435 |
| 1731109200 | 248.04 | 10.06 | 4.23 | 237.12 | 250.4687 | 236.93 | 2675317 |
| 1731022800 | 237.98 | -0.12 | -0.05 | 237.19 | 239.76 | 236.085 | 2031460 |
| 1730936400 | 238.1 | 8.95 | 3.91 | 234.28 | 238.39 | 232.92 | 2233391 |
| 1730850000 | 229.15 | 2.02 | 0.89 | 227.23 | 229.41 | 226 | 1565789 |
| 1730763600 | 227.13 | -4.03 | -1.74 | 230.37 | 231.43 | 227.03 | 843266 |
| 1730500800 | 231.16 | -1.61 | -0.69 | 233.66 | 234.63 | 231.16 | 912167 |
| 1730414400 | 232.77 | -4.03 | -1.70 | 235.41 | 235.41 | 232.02 | 1329518 |
| 1730328000 | 236.8 | 9.18 | 4.03 | 242.75 | 244.04 | 233.4259 | 3106928 |
| 1730241600 | 227.62 | 1.62 | 0.72 | 224.49 | 227.62 | 221.88 | 1779005 |
| 1730155200 | 226 | 1.08 | 0.48 | 225.02 | 228.54 | 223.19 | 1144311 |
| 1729896000 | 224.92 | -3.24 | -1.42 | 227.78 | 227.78 | 222.5 | 1376410 |
| 1729809600 | 228.16 | -0.84 | -0.37 | 229.93 | 230.665 | 226.75 | 897505 |
| 1729723200 | 229 | -2.3 | -0.99 | 231.54 | 231.95 | 227.63 | 446590 |
| 1729636800 | 231.3 | 0.92 | 0.40 | 228.66 | 231.63 | 227.09 | 1255434 |
| 1729550400 | 230.38 | -1.95 | -0.84 | 229.15 | 230.53 | 226.7 | 1425594 |
| 1729291200 | 232.33 | -2.32 | -0.99 | 234.64 | 235.16 | 231.58 | 1338724 |
| 1729204800 | 234.65 | 6.66 | 2.92 | 232.81 | 236.085 | 230.835 | 1663076 |
| 1729118400 | 227.99 | 2.03 | 0.90 | 225.73 | 228.03 | 225.44 | 1120929 |
| 1729032000 | 225.96 | -4.1 | -1.78 | 228.11 | 229.29 | 225 | 991202 |
| 1728945600 | 230.06 | 10.56 | 4.81 | 231.72 | 232.86 | 226.26 | 2982436 |
| 1728686400 | 219.5 | -21.14 | -8.78 | 239.49 | 244.17 | 217.7 | 5724086 |
| 1728600000 | 240.64 | 4.51 | 1.91 | 234.5 | 241.1194 | 234 | 1630675 |
| 1728513600 | 236.13 | -0.03 | -0.01 | 235.95 | 236.89 | 232.9 | 635899 |
| 1728427200 | 236.16 | 0.67 | 0.28 | 236.34 | 238.03 | 235.64 | 938428 |
| 1728340800 | 235.49 | -2.04 | -0.86 | 237.1 | 238.08 | 233.71 | 646014 |
| 1728081600 | 237.53 | 2.62 | 1.12 | 236.07 | 238.14 | 234.66 | 1014543 |
| 1727995200 | 234.91 | 2.25 | 0.97 | 230.81 | 235.4075 | 230.5 | 818516 |
| 1727908800 | 232.66 | -3.25 | -1.38 | 234.35 | 235.39 | 232.04 | 799094 |
| 1727822400 | 235.91 | -1.37 | -0.58 | 237.66 | 237.855 | 234.08 | 1057394 |
| 1727736000 | 237.28 | -1.05 | -0.44 | 237.77 | 237.78 | 234.16 | 2073844 |
| 1727476800 | 238.33 | -5.7 | -2.34 | 244.2 | 244.23 | 236.41621 | 1853965 |
| 1727390400 | 244.03 | 4.17 | 1.74 | 245.21 | 250.18 | 242.31 | 2941667 |
| 1727304000 | 239.86 | 11.69 | 5.12 | 249.85 | 252.8394 | 238.755 | 4320157 |
| 1727217600 | 228.17 | -1.45 | -0.63 | 228.92 | 231.11 | 226.18 | 1719116 |
| 1727131200 | 229.62 | -2.24 | -0.97 | 231.93 | 232.1 | 228.58 | 2502766 |
| 1726872000 | 231.86 | 2.42 | 1.05 | 228.98 | 234.54 | 227.62 | 16324280 |
| 1726785600 | 229.44 | 0.39 | 0.17 | 233.88 | 233.97 | 229.39 | 1719000 |
| 1726699200 | 229.05 | -1.5 | -0.65 | 231.54 | 232.05 | 228 | 1690828 |
| 1726612800 | 230.55 | 6.21 | 2.77 | 226.2 | 231.26 | 226.16 | 3808041 |
| 1726526400 | 224.34 | 2.87 | 1.30 | 223.03 | 225.33 | 222.39 | 2275348 |
| 1726267200 | 221.47 | 1.97 | 0.90 | 219 | 224.89 | 218.39 | 1627509 |
| 1726180800 | 219.5 | -0.71 | -0.32 | 221.03 | 221.28 | 218.21 | 2181051 |
| 1726094400 | 220.21 | 0.78 | 0.36 | 218.69 | 220.64 | 214.84 | 2352105 |
| 1726008000 | 219.43 | 0.13 | 0.06 | 219.64 | 219.88 | 215.66 | 1537259 |
| 1725921600 | 219.3 | 5.63 | 2.63 | 214.38 | 220.18 | 214.38 | 3815728 |
| 1725662400 | 213.67 | -1.15 | -0.54 | 214.96 | 216.38 | 210.23 | 2901543 |
| 1725576000 | 214.82 | 2.74 | 1.29 | 214.21 | 214.92 | 211.32 | 1940041 |
| 1725489600 | 212.08 | 1.15 | 0.55 | 208 | 213.47 | 207.52 | 1460885 |
| 1725403200 | 210.93 | -1.48 | -0.70 | 212.49 | 214.78 | 209.94 | 2264159 |
| 1725057600 | 212.41 | 2.17 | 1.03 | 210.5 | 215.82 | 210.5 | 8760994 |
| 1724971200 | 210.24 | 3.35 | 1.62 | 208.38 | 211.88 | 207.1933 | 1484962 |
| 1724884800 | 206.89 | -3.13 | -1.49 | 208.12 | 208.52 | 205.12 | 913837 |
| 1724798400 | 210.02 | 1.36 | 0.65 | 210.15 | 211.71 | 209.66 | 830146 |
| 1724712000 | 208.66 | -2.52 | -1.19 | 209.81 | 213.55 | 207.73 | 599775 |
| 1724452800 | 211.18 | 1.83 | 0.87 | 209.87 | 211.8 | 208.335 | 851009 |
| 1724366400 | 209.35 | -0.78 | -0.37 | 213.91 | 213.91 | 208.15 | 1219724 |
| 1724280000 | 210.13 | 5.28 | 2.58 | 206.1 | 210.26 | 205.76 | 1247123 |
| 1724193600 | 204.85 | -3.61 | -1.73 | 208 | 208.6 | 204.64 | 893991 |
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
