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 | 6.43 | 2.49553675386 | 257.66 | 272.78 | 252.25 | 1612623 | 263.00653301 | CS |
| 4 | -30.81 | -10.4476093591 | 294.9 | 295.35 | 242.75 | 1896891 | 262.11528852 | CS |
| 12 | -19.12 | -6.75117404046 | 283.21 | 304.87 | 231.65 | 1735559 | 264.95966879 | CS |
| 26 | -107.11 | -28.8550646552 | 371.2 | 375 | 213.31 | 2092715 | 272.04176922 | CS |
| 52 | -84.91 | -24.329512894 | 349 | 406.46 | 213.31 | 1735552 | 301.82674891 | CS |
| 156 | -176.57 | -40.0694412926 | 440.66 | 571.3 | 213.31 | 1356357 | 397.66705611 | CS |
| 260 | -95.91 | -26.6416666667 | 360 | 571.3 | 208.25 | 1199372 | 397.00719603 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 262.77999 | 1.24 | 0.47 | 259.62 | 266.44 | 259.39 | 1316986 |
| 1741045200 | 261.54 | -8.88 | -3.28 | 270.05 | 272.77999 | 260.89999 | 1558679 |
| 1740786000 | 270.42 | 8.98 | 3.43 | 260.39 | 271.27999 | 260.39 | 2250261 |
| 1740699600 | 261.44 | 6.37 | 2.50 | 259.04 | 263.19 | 256 | 1446321 |
| 1740613200 | 255.07 | -4.2 | -1.62 | 257.66 | 259.05 | 252.25 | 1490869 |
| 1740526800 | 259.27 | 4.27 | 1.67 | 254.93 | 259.725 | 248.8 | 1770612 |
| 1740440400 | 255 | -0.91 | -0.36 | 258.02999 | 259.88 | 253.85 | 1720926 |
| 1740181200 | 255.91 | -15.39 | -5.67 | 258 | 264 | 253.15 | 2862883 |
| 1740094800 | 271.3 | 5.78 | 2.18 | 263.33999 | 272.13 | 262.08049 | 1035571 |
| 1740008400 | 265.52 | 8.28 | 3.22 | 256.55 | 265.92 | 255.118 | 1233268 |
| 1739922000 | 257.24 | 3.41 | 1.34 | 252.91 | 259.17 | 251.085 | 1418960 |
| 1739576400 | 253.83 | 0.95 | 0.38 | 254 | 258.31 | 249.88 | 2386297 |
| 1739490000 | 252.88 | -7.15 | -2.75 | 261.99 | 263.25 | 251.98 | 1732537 |
| 1739403600 | 260.02999 | 2.69 | 1.05 | 259 | 268.355 | 258.47 | 2649851 |
| 1739317200 | 257.33999 | -9.46 | -3.55 | 274.25 | 274.25 | 242.75 | 4534910 |
| 1739230800 | 266.8 | -7.53 | -2.74 | 272.74 | 273.12 | 259.07 | 3028645 |
| 1738971600 | 274.33 | -5.25 | -1.88 | 279.58 | 281.54 | 273.20999 | 984963 |
| 1738885200 | 279.58 | -10.95 | -3.77 | 289.24 | 291.64999 | 277.33999 | 1515799 |
| 1738798800 | 290.52999 | -5 | -1.69 | 294.89999 | 295.35 | 286.47 | 1102583 |
| 1738712400 | 295.52999 | 2.53 | 0.86 | 290.07 | 297.555 | 286.24 | 1576928 |
| 1738626000 | 293 | -0.23 | -0.08 | 291.23 | 295.61 | 289.95999 | 1555053 |
| 1738366800 | 293.23 | -3.68 | -1.24 | 296 | 297 | 292.70999 | 1243317 |
| 1738280400 | 296.91 | 2.68 | 0.91 | 292.85 | 298.01 | 288.7123 | 1191589 |
| 1738194000 | 294.23 | -8.88 | -2.93 | 304.12 | 304.87 | 292.1 | 1252800 |
| 1738107600 | 303.11 | 5.35 | 1.80 | 296.7 | 303.95999 | 296.5 | 1161877 |
| 1738021200 | 297.76 | 3.13 | 1.06 | 298.14999 | 303.64999 | 297.14999 | 2162251 |
| 1737762000 | 294.63 | 9.71 | 3.41 | 291.6 | 298.5 | 289.82 | 1214769 |
| 1737675600 | 284.92 | 0 | 0.00 | 284.92 | 284.92 | 284.92 | 0 |
| 1737589200 | 284.92 | 0.25 | 0.09 | 281.13 | 285.87 | 278.29 | 870700 |
| 1737502800 | 284.67 | 2.04 | 0.72 | 283.14999 | 284.95 | 280.36 | 956243 |
| 1737157200 | 282.63 | 6.83 | 2.48 | 275.39999 | 287.06 | 270.8625 | 1829774 |
| 1737070800 | 275.8 | -3.69 | -1.32 | 275.01 | 279.32 | 268.44 | 1599727 |
| 1736984400 | 279.49 | -3.14 | -1.11 | 280.75 | 284.36989 | 279.27 | 1204250 |
| 1736898000 | 282.63 | -4.73 | -1.65 | 283.51 | 288.3 | 281.2 | 1092731 |
| 1736811600 | 287.36 | 18.32 | 6.81 | 280.25 | 290.67 | 278.95 | 1989009 |
| 1736552400 | 269.04 | 0.91 | 0.34 | 268 | 275.5 | 267.12 | 1659308 |
| 1736379600 | 268.13 | 0.92 | 0.34 | 264.74 | 268.91 | 260.45 | 892276 |
| 1736293200 | 267.20999 | 2.92 | 1.10 | 265.85 | 271.45999 | 265.02999 | 976794 |
| 1736206800 | 264.29 | 1.82 | 0.69 | 263.89 | 271.36 | 263.175 | 1736162 |
| 1735947600 | 262.47 | 9.82 | 3.89 | 253.49 | 265.815 | 251.6953 | 1373838 |
| 1735861200 | 252.65 | -1.06 | -0.42 | 255.14 | 259.0892 | 252 | 878410 |
| 1735688400 | 253.71 | -0.55 | -0.22 | 253.87 | 258.57 | 251.29 | 873848 |
| 1735602000 | 254.26 | -1.38 | -0.54 | 253.6 | 256.35 | 250.4976 | 951112 |
| 1735342800 | 255.64 | -0.5 | -0.20 | 254 | 257.37 | 253 | 1049942 |
| 1735256400 | 256.14 | 0.62 | 0.24 | 254.44 | 258.36989 | 253.5897 | 846910 |
| 1735077840 | 255.52 | -0.22 | -0.09 | 254.3 | 256.64999 | 252.479 | 483241 |
| 1734997200 | 255.74 | 8.64 | 3.50 | 247.27 | 256.5 | 244.51 | 2089220 |
| 1734738000 | 247.1 | 11.32 | 4.80 | 235.78 | 252.54 | 234.66 | 4223258 |
| 1734651600 | 235.78 | -4.07 | -1.70 | 237.925 | 240 | 231.65 | 2424530 |
| 1734565200 | 239.85 | 5.96 | 2.55 | 237.18 | 242.4 | 235.5001 | 2676424 |
| 1734478800 | 233.89 | -26.57 | -10.20 | 258.41 | 260.208 | 233 | 5640025 |
| 1734392400 | 260.45999 | -13.66 | -4.98 | 271.75 | 276.116 | 257.39 | 3141781 |
| 1734133200 | 274.12 | 1.34 | 0.49 | 271.79 | 274.22 | 269.13 | 1383127 |
| 1734046800 | 272.77999 | -5.42 | -1.95 | 278 | 279.91 | 272.74 | 1666266 |
| 1733960400 | 278.2 | -7.62 | -2.67 | 283.20999 | 288.16 | 275.625 | 1811794 |
| 1733874000 | 285.82 | -0.42 | -0.15 | 287.01 | 290.75 | 284.77999 | 1136577 |
| 1733787600 | 286.24 | 4.51 | 1.60 | 282.31 | 288.99 | 281.87 | 1125510 |
| 1733528400 | 281.73 | -1.33 | -0.47 | 284.6 | 284.85 | 274.52999 | 1751026 |
| 1733442000 | 283.06 | -5.02 | -1.74 | 288.44 | 288.58 | 281.91 | 1081286 |
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
