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 | 13.55 | 5.93985621603 | 228.12 | 242.3715 | 227.58 | 10064374 | 235.67071705 | CS |
| 4 | -26.61 | -9.91874161324 | 268.28 | 269.1955 | 224.23 | 11921043 | 243.16236689 | CS |
| 12 | -0.02 | -0.00827506309736 | 241.69 | 280.25 | 224.23 | 10033933 | 252.33328204 | CS |
| 26 | 31.01 | 14.7204025444 | 210.66 | 280.25 | 204.34 | 9260172 | 241.65898869 | CS |
| 52 | 45.15 | 22.9747608386 | 196.52 | 280.25 | 179.2 | 9241824 | 221.30094604 | CS |
| 156 | 101.29 | 72.1541530132 | 140.38 | 280.25 | 101.28 | 10617230 | 160.90350761 | CS |
| 260 | 158.99 | 192.295597484 | 82.68 | 280.25 | 78.09 | 12807972 | 143.78132388 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 239.01 | -0.1 | -0.04 | 236.56 | 241.76 | 236.2 | 8322059 |
| 1742424000 | 239.11 | 4.14 | 1.76 | 236 | 242.33 | 234.89 | 10112876 |
| 1742337600 | 234.97 | 1.04 | 0.44 | 234.2 | 236.17 | 233.52 | 10343062 |
| 1742251200 | 233.93 | 1.49 | 0.64 | 231.18 | 235.6695 | 230.455 | 9583728 |
| 1741992000 | 232.44 | 7.25 | 3.22 | 228.12 | 233.143 | 227.58 | 11960265 |
| 1741905600 | 225.19 | -2.71 | -1.19 | 229.3 | 229.5 | 224.23 | 16462936 |
| 1741819200 | 227.9 | -1.24 | -0.54 | 233.98 | 234.32 | 227.26 | 16048892 |
| 1741732800 | 229.14 | -3.08 | -1.33 | 231.745 | 233.32 | 226.69 | 18135264 |
| 1741646400 | 232.22 | -10.06 | -4.15 | 236.37 | 237.51 | 228.695 | 18877811 |
| 1741390800 | 242.28 | -4.26 | -1.73 | 244.895 | 246.72 | 239.42 | 20607718 |
| 1741304400 | 246.54 | -4.99 | -1.98 | 248.23 | 249.36 | 243.85 | 9995567 |
| 1741218000 | 251.53 | 1.28 | 0.51 | 251.63 | 253.05 | 247.83 | 7857606 |
| 1741131600 | 250.25 | -10.37 | -3.98 | 255.5 | 257.23 | 245.95 | 13452542 |
| 1741045200 | 260.62 | -4.03 | -1.52 | 264 | 266.32 | 257.82 | 9054671 |
| 1740786000 | 264.64999 | 5.6 | 2.16 | 261.08 | 264.81 | 257.89 | 10432086 |
| 1740699600 | 259.05 | 0.26 | 0.10 | 259.39999 | 263.64 | 257.86 | 8198589 |
| 1740613200 | 258.79 | 1.39 | 0.54 | 258.24 | 260.9115 | 256.93 | 5942386 |
| 1740526800 | 257.39999 | -3.94 | -1.51 | 262.23 | 263 | 253.35 | 9607626 |
| 1740440400 | 261.33999 | -2.9 | -1.10 | 265.29 | 267 | 258.61 | 10371216 |
| 1740181200 | 264.24 | -2.56 | -0.96 | 268.27999 | 269.19549 | 262.83999 | 12834521 |
| 1740094800 | 266.8 | -12.45 | -4.46 | 279 | 279 | 265.735 | 13838213 |
| 1740008400 | 279.25 | -0.7 | -0.25 | 278.35 | 280.25 | 277.22 | 7306169 |
| 1739922000 | 279.95 | 3.36 | 1.21 | 277.14999 | 279.97 | 276.02 | 7918972 |
| 1739576400 | 276.58999 | 0.27 | 0.10 | 277.37 | 279.2334 | 276.45 | 5685692 |
| 1739490000 | 276.32 | 0.87 | 0.32 | 275.77 | 276.97 | 273.81 | 8382486 |
| 1739403600 | 275.45 | 0.46 | 0.17 | 274.39 | 276.45 | 273.25 | 6683311 |
| 1739317200 | 274.99 | 3.95 | 1.46 | 270.35 | 276.22 | 269.66 | 7195684 |
| 1739230800 | 271.04 | -4.76 | -1.73 | 276.14999 | 276.18 | 269.58999 | 8625691 |
| 1738971600 | 275.8 | -1.1 | -0.40 | 277.41 | 278.55 | 274.71499 | 6706769 |
| 1738885200 | 276.89999 | 6.47 | 2.39 | 272.08999 | 276.98 | 271.19 | 7261274 |
| 1738798800 | 270.43 | 2.49 | 0.93 | 269.27 | 270.64 | 268.33 | 5682988 |
| 1738712400 | 267.94 | 1.13 | 0.42 | 268.69 | 269.83999 | 266.83 | 5679252 |
| 1738626000 | 266.81 | -0.49 | -0.18 | 261.7 | 268.165 | 261.7 | 8022970 |
| 1738366800 | 267.3 | -0.93 | -0.35 | 269.45 | 270.82 | 266.95999 | 7194041 |
| 1738280400 | 268.23 | 1.65 | 0.62 | 268.63 | 269.7 | 266.62009 | 8751669 |
| 1738194000 | 266.58 | -0.56 | -0.21 | 267.41 | 270.68 | 265.61 | 7682908 |
| 1738107600 | 267.14 | 1.29 | 0.49 | 265.85 | 267.33 | 264.8301 | 7435002 |
| 1738021200 | 265.85 | 1.01 | 0.38 | 264.17 | 265.97 | 262.26 | 7435123 |
| 1737762000 | 264.83999 | 2 | 0.76 | 263.23 | 267.1 | 263.01 | 7614777 |
| 1737675600 | 262.83999 | 0 | 0.00 | 262.83999 | 262.83999 | 262.83999 | 0 |
| 1737589200 | 262.83999 | -0.19 | -0.07 | 262.67 | 263.38 | 260.66 | 8630084 |
| 1737502800 | 263.02999 | 3.87 | 1.49 | 259.77499 | 264.25 | 259.50369 | 13311690 |
| 1737157200 | 259.16 | 4.89 | 1.92 | 253.71 | 260.62 | 252.14 | 17628219 |
| 1737070800 | 254.27 | 1.92 | 0.76 | 252.6 | 257.035 | 252.33 | 15282643 |
| 1736984400 | 252.35 | 4.88 | 1.97 | 251.98 | 253.6699 | 243.68 | 18440433 |
| 1736898000 | 247.47 | 3.26 | 1.33 | 242.49 | 247.72 | 242.19 | 12393434 |
| 1736811600 | 244.21 | 4.34 | 1.81 | 239.05 | 244.54 | 239 | 10001069 |
| 1736552400 | 239.87 | -3.26 | -1.34 | 242.775 | 243.16 | 238.74 | 9855826 |
| 1736379600 | 243.13 | -0.04 | -0.02 | 242.5 | 244.25 | 240.5 | 8517480 |
| 1736293200 | 243.17 | 2.32 | 0.96 | 242.16 | 245.26 | 240.9 | 8548531 |
| 1736206800 | 240.85 | -2.43 | -1.00 | 243.79 | 245.69 | 240.58 | 9582137 |
| 1735947600 | 243.28 | 3.28 | 1.37 | 243.735 | 244.88 | 240.26 | 9257515 |
| 1735861200 | 240 | 0.29 | 0.12 | 241.035 | 243.276 | 239.45 | 9090481 |
| 1735688400 | 239.71 | 0.39 | 0.16 | 240.19 | 241.4393 | 239.03 | 4871436 |
| 1735602000 | 239.32 | -1.85 | -0.77 | 238.8 | 240.84 | 237.11 | 5623352 |
| 1735342800 | 241.17 | -1.97 | -0.81 | 241.69 | 243.39 | 240.04 | 5628939 |
| 1735256400 | 243.14 | 0.83 | 0.34 | 241.2 | 243.26 | 240.79 | 4451937 |
| 1735077840 | 242.31 | 3.92 | 1.64 | 239.38 | 242.4922 | 239.07 | 3731002 |
| 1734997200 | 238.39 | 0.79 | 0.33 | 236.58 | 238.62 | 234.88 | 8463843 |
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
