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 | 1.68 | 0.647348951911 | 259.52 | 265.115 | 256.06 | 940358 | 260.08368779 | CS |
| 4 | 10.82 | 4.32143142424 | 250.38 | 265.115 | 242.6855 | 898961 | 254.69741882 | CS |
| 12 | -11.41 | -4.18546641723 | 272.61 | 279.1299 | 242.6855 | 866472 | 263.71170878 | CS |
| 26 | 11.96 | 4.79858770663 | 249.24 | 279.1299 | 235.49 | 848746 | 257.66372616 | CS |
| 52 | -5.45 | -2.04387774236 | 266.65 | 279.1299 | 232.7728 | 1014982 | 254.50726906 | CS |
| 156 | 30.95 | 13.4419109663 | 230.25 | 279.1299 | 173.52 | 1066499 | 232.90363285 | CS |
| 260 | 82.79 | 46.404349532 | 178.41 | 279.1299 | 115.94 | 1095080 | 218.24341959 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 260.13 | 3.75 | 1.46 | 257.47 | 260.25 | 256.915 | 1160471 |
| 1738194000 | 256.38 | -2.33 | -0.90 | 258 | 259.58999 | 256.06 | 815189 |
| 1738107600 | 258.70999 | -5.71 | -2.16 | 262.58999 | 263.35 | 258.6 | 903606 |
| 1738021200 | 264.42 | 4.52 | 1.74 | 260.23 | 265.115 | 260.11 | 1005218 |
| 1737762000 | 259.89999 | 0.76 | 0.29 | 259.52 | 260.49 | 258.5 | 826331 |
| 1737675600 | 259.14 | 0 | 0.00 | 259.14 | 259.14 | 259.14 | 0 |
| 1737589200 | 259.14 | -2.25 | -0.86 | 260.6 | 260.61 | 258.375 | 882511 |
| 1737502800 | 261.39 | 5.01 | 1.95 | 259 | 262.372 | 258.5 | 704927 |
| 1737157200 | 256.38 | 0.45 | 0.18 | 257.5 | 258 | 256.18 | 844761 |
| 1737070800 | 255.93 | 2.13 | 0.84 | 253.92 | 256.35 | 253.06 | 876121 |
| 1736984400 | 253.8 | 0.83 | 0.33 | 256.38 | 256.67 | 253.73 | 711902 |
| 1736898000 | 252.97 | 3.27 | 1.31 | 250.42 | 253.34 | 250.42 | 792321 |
| 1736811600 | 249.7 | 4.8 | 1.96 | 243.98 | 249.84 | 243.725 | 1182637 |
| 1736552400 | 244.9 | -2.71 | -1.09 | 243.21 | 247.46 | 243.21 | 1123343 |
| 1736379600 | 247.61 | -0.98 | -0.39 | 247.6 | 248.6 | 246.66 | 1066513 |
| 1736293200 | 248.59 | -1.77 | -0.71 | 250.725 | 252.45 | 247.96 | 675613 |
| 1736206800 | 250.36 | -1.93 | -0.76 | 252.1901 | 254.58 | 249.78 | 780339 |
| 1735947600 | 252.29 | 2.26 | 0.90 | 250.4484 | 253.025 | 248.62 | 855370 |
| 1735861200 | 250.03 | -3.53 | -1.39 | 255.49 | 255.9498 | 249.89 | 737701 |
| 1735688400 | 253.56 | -1.27 | -0.50 | 253.79 | 255.14 | 252.72 | 694386 |
| 1735602000 | 254.83 | -1.72 | -0.67 | 255.6231 | 255.7056 | 252.41 | 1275967 |
| 1735342800 | 256.55 | -2.22 | -0.86 | 257.32 | 259.2497 | 255.29 | 481675 |
| 1735256400 | 258.77 | -0.4 | -0.15 | 258.13 | 259.33 | 257.39999 | 423171 |
| 1735077840 | 259.17 | 1.53 | 0.59 | 257.79 | 259.17 | 256.4753 | 356882 |
| 1734997200 | 257.64 | -1.18 | -0.46 | 257.92 | 259.1899 | 256.20999 | 683033 |
| 1734738000 | 258.82 | 0.71 | 0.28 | 257.26 | 262.345 | 257.26 | 2476895 |
| 1734651600 | 258.11 | -3.12 | -1.19 | 262.6238 | 263.87 | 257.87 | 1449322 |
| 1734565200 | 261.23 | -6.65 | -2.48 | 267.88 | 269.999 | 261.04 | 844124 |
| 1734478800 | 267.88 | -1.78 | -0.66 | 269.45999 | 271.14999 | 267.25 | 874188 |
| 1734392400 | 269.66 | -2.45 | -0.90 | 272.31 | 272.35 | 269.1443 | 810153 |
| 1734133200 | 272.11 | -1.01 | -0.37 | 272.29 | 273.27 | 270.66 | 526274 |
| 1734046800 | 273.12 | 0.16 | 0.06 | 272.17 | 274.33999 | 271.63 | 541891 |
| 1733960400 | 272.95999 | -0.79 | -0.29 | 273.41 | 276.42 | 272.51 | 698164 |
| 1733874000 | 273.75 | -0.32 | -0.12 | 273.04 | 275.18 | 269.97 | 820331 |
| 1733787600 | 274.07 | 0.54 | 0.20 | 274.91 | 276.2375 | 273.6 | 802258 |
| 1733528400 | 273.52999 | -1.74 | -0.63 | 275.785 | 277.235 | 273.3 | 527599 |
| 1733442000 | 275.27 | -0.63 | -0.23 | 277.67 | 277.995 | 274.48 | 713912 |
| 1733355600 | 275.89999 | -0.09 | -0.03 | 276.44 | 277.38 | 274.79 | 895248 |
| 1733269200 | 275.99 | -2.51 | -0.90 | 277.69 | 278.0491 | 274.47 | 712742 |
| 1733182800 | 278.5 | 0.98 | 0.35 | 278.27999 | 278.86 | 275.7385 | 889116 |
| 1732917840 | 277.52 | 1.48 | 0.54 | 275.51 | 278.77 | 275.51 | 561392 |
| 1732750800 | 276.04 | -0.47 | -0.17 | 277.39 | 279.1299 | 275.64 | 788709 |
| 1732664400 | 276.51 | 0.14 | 0.05 | 275.615 | 276.77999 | 273.13 | 819958 |
| 1732578000 | 276.37 | 2.42 | 0.88 | 274.52999 | 277.94 | 274.08499 | 1369729 |
| 1732318800 | 273.95 | 4.1 | 1.52 | 270.365 | 274.33999 | 269.565 | 939297 |
| 1732232400 | 269.85 | 3.47 | 1.30 | 266.39 | 271.185 | 265.45999 | 751882 |
| 1732146000 | 266.38 | -0.08 | -0.03 | 266.98 | 266.99 | 264.31 | 841519 |
| 1732059600 | 266.45999 | -3.6 | -1.33 | 267.4245 | 268.735 | 266.11 | 603661 |
| 1731973200 | 270.06 | -0.56 | -0.21 | 270.87 | 272.3 | 269.39 | 701688 |
| 1731714000 | 270.62 | 0.75 | 0.28 | 270.305 | 272.81 | 269.345 | 847138 |
| 1731627600 | 269.87 | -3.09 | -1.13 | 272.18 | 273.6 | 269.62 | 799635 |
| 1731541200 | 272.95999 | 1.76 | 0.65 | 270.535 | 273.355 | 268.89 | 1288650 |
| 1731454800 | 271.2 | -3.07 | -1.12 | 273.26 | 274.12 | 271.02 | 755637 |
| 1731368400 | 274.27 | 2.32 | 0.85 | 273.798 | 275.52999 | 272.7 | 783957 |
| 1731109200 | 271.95 | -0.96 | -0.35 | 273.67 | 275.73 | 271.82 | 817692 |
| 1731022800 | 272.91 | -2.56 | -0.93 | 275.955 | 275.955 | 271.29 | 825047 |
| 1730936400 | 275.47 | 9.04 | 3.39 | 273.43 | 277.58 | 272.88 | 1124653 |
| 1730850000 | 266.43 | 2.55 | 0.97 | 263.2 | 266.95999 | 262.535 | 783480 |
| 1730763600 | 263.88 | 0.8 | 0.30 | 263 | 265.45 | 262.32 | 732055 |
| 1730500800 | 263.08 | 1.95 | 0.75 | 261.98 | 264.27999 | 260.74 | 881175 |
| 1730414400 | 261.13 | -3.2 | -1.21 | 263.49509 | 265.39 | 260.81 | 1253256 |
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
