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 | 5.24 | 2.32187167671 | 225.68 | 231.5899 | 225.15 | 557770 | 228.06364726 | CS |
| 4 | -11.08 | -4.57851239669 | 242 | 242.61 | 225.15 | 486356 | 232.38909075 | CS |
| 12 | 12.32 | 5.63586459286 | 218.6 | 247.99 | 211.28 | 596169 | 230.59456418 | CS |
| 26 | 24.29 | 11.7553114262 | 206.63 | 247.99 | 198.96 | 566509 | 225.02449812 | CS |
| 52 | 7.41 | 3.31528790658 | 223.51 | 247.99 | 191.97 | 651639 | 217.43303905 | CS |
| 156 | -74.19 | -24.3158205237 | 305.11 | 317.17 | 191.97 | 716486 | 230.03712348 | CS |
| 260 | 61.78 | 36.5259548303 | 169.14 | 317.17 | 98.02 | 735985 | 223.61146598 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 229.49 | 1.65 | 0.72 | 227.15 | 230.11 | 225.71 | 144096 |
| 1734997200 | 227.84 | -0.77 | -0.34 | 227.95 | 228.59 | 225.25 | 509760 |
| 1734738000 | 228.61 | 1.64 | 0.72 | 227.63 | 229.77 | 226.56 | 936055 |
| 1734651600 | 226.97 | 0.66 | 0.29 | 226.09 | 228.465 | 225.15 | 570550 |
| 1734565200 | 226.31 | -4.64 | -2.01 | 230.99 | 231.93 | 226.24 | 457886 |
| 1734478800 | 230.95 | 1.33 | 0.58 | 228.795 | 232.7324 | 228.795 | 448802 |
| 1734392400 | 229.62 | -2.39 | -1.03 | 229.65 | 233.71 | 229.02 | 549238 |
| 1734133200 | 232.01 | 0.17 | 0.07 | 232.29 | 233.095 | 229.987 | 309208 |
| 1734046800 | 231.84 | 2.31 | 1.01 | 229.4209 | 233.5039 | 229.4209 | 438525 |
| 1733960400 | 229.53 | -5.01 | -2.14 | 232.95 | 233.68 | 228.84 | 575901 |
| 1733874000 | 234.54 | -1.46 | -0.62 | 237.88 | 237.88 | 232.65 | 647880 |
| 1733787600 | 236 | 3.43 | 1.47 | 234.34 | 236.6 | 232.35 | 587192 |
| 1733528400 | 232.57 | -2.33 | -0.99 | 235.5 | 235.65 | 232.38 | 387335 |
| 1733442000 | 234.9 | -2.49 | -1.05 | 236.73 | 237.62 | 234.05 | 470617 |
| 1733355600 | 237.39 | -3.18 | -1.32 | 239.2 | 239.355 | 236.64 | 372182 |
| 1733269200 | 240.57 | -0.06 | -0.02 | 241.12 | 241.95 | 238.7601 | 476012 |
| 1733182800 | 240.63 | -0.53 | -0.22 | 240.365 | 241.08 | 237.59 | 418417 |
| 1732917840 | 241.16 | -0.99 | -0.41 | 242.02 | 242.61 | 240.7834 | 287049 |
| 1732750800 | 242.15 | 3.42 | 1.43 | 239.99 | 242.46 | 239.64 | 434689 |
| 1732664400 | 238.73 | -2.56 | -1.06 | 240.6 | 240.6 | 237.42 | 600442 |
| 1732578000 | 241.29 | 1.62 | 0.68 | 239.36 | 242.53 | 238.2 | 972640 |
| 1732318800 | 239.67 | -0.5 | -0.21 | 240.165 | 240.97 | 238.8223 | 433184 |
| 1732232400 | 240.17 | 2.32 | 0.98 | 236.85 | 240.8 | 235 | 297110 |
| 1732146000 | 237.85 | 1.62 | 0.69 | 236.0919 | 238.68 | 235.11 | 481943 |
| 1732059600 | 236.23 | -2.41 | -1.01 | 233.0701 | 237.84 | 231.19 | 576309 |
| 1731973200 | 238.64 | 3.43 | 1.46 | 235 | 241.21 | 235 | 627745 |
| 1731714000 | 235.21 | -2.97 | -1.25 | 238.785 | 239.26 | 232.375 | 2021331 |
| 1731627600 | 238.18 | -8.04 | -3.27 | 245.675 | 246.34 | 237.92 | 893000 |
| 1731541200 | 246.22 | 1.96 | 0.80 | 244.505 | 247.18 | 244.23 | 614658 |
| 1731454800 | 244.26 | 0.34 | 0.14 | 242.99 | 246.96 | 242.95 | 737534 |
| 1731368400 | 243.92 | 1.53 | 0.63 | 241.03 | 247.99 | 241.03 | 749933 |
| 1731109200 | 242.39 | 3.34 | 1.40 | 238.4 | 243.78 | 237.96 | 850701 |
| 1731022800 | 239.05 | 4.67 | 1.99 | 235.08 | 240.39 | 233.75 | 714653 |
| 1730936400 | 234.38 | 5.27 | 2.30 | 230.82 | 234.63 | 228.18 | 556290 |
| 1730850000 | 229.11 | 1.94 | 0.85 | 225.855 | 229.85 | 224.935 | 389199 |
| 1730763600 | 227.17 | 0.07 | 0.03 | 227.42 | 229.62 | 225.62 | 400619 |
| 1730500800 | 227.1 | -1.17 | -0.51 | 229.5 | 231.51 | 227.08 | 638450 |
| 1730414400 | 228.27 | -2.29 | -0.99 | 229.03 | 231.699 | 227.6896 | 556853 |
| 1730328000 | 230.56 | 2.47 | 1.08 | 228.32 | 231.92 | 228.31 | 644722 |
| 1730241600 | 228.09 | 0.71 | 0.31 | 226.16 | 230.48 | 225.66 | 638506 |
| 1730155200 | 227.38 | -1.25 | -0.55 | 230.25 | 230.41 | 225.37 | 712194 |
| 1729896000 | 228.63 | -1.44 | -0.63 | 229.28 | 231.59 | 227.2454 | 819202 |
| 1729809600 | 230.07 | 10.17 | 4.62 | 225.55 | 239.5 | 222.75 | 1589827 |
| 1729723200 | 219.9 | -0.61 | -0.28 | 220.67 | 226.44 | 219.16 | 1383165 |
| 1729636800 | 220.51 | 6.38 | 2.98 | 213.84 | 222.77 | 212.45 | 874338 |
| 1729550400 | 214.13 | -1.64 | -0.76 | 215.76 | 216.76 | 212.97 | 710446 |
| 1729291200 | 215.77 | 0.64 | 0.30 | 215.89 | 216.377 | 213.3701 | 354097 |
| 1729204800 | 215.13 | -1.56 | -0.72 | 217.34 | 217.34 | 214 | 344119 |
| 1729118400 | 216.69 | 0.01 | 0.00 | 216 | 218.645 | 215.31 | 345696 |
| 1729032000 | 216.68 | -0.17 | -0.08 | 216.83 | 220.2 | 215.965 | 595493 |
| 1728945600 | 216.85 | 0.46 | 0.21 | 216.73 | 217.74 | 215.69 | 351934 |
| 1728686400 | 216.39 | 1.49 | 0.69 | 215.48 | 217.47 | 214.83 | 432970 |
| 1728600000 | 214.9 | -0.68 | -0.32 | 215.935 | 215.97 | 213.7 | 467034 |
| 1728513600 | 215.58 | 2.92 | 1.37 | 213.35 | 215.99 | 212.8 | 401305 |
| 1728427200 | 212.66 | 0.62 | 0.29 | 212.3233 | 214.095 | 211.28 | 279846 |
| 1728340800 | 212.04 | -3.96 | -1.83 | 214.82 | 215.815 | 211.53 | 391024 |
| 1728081600 | 216 | 0.93 | 0.43 | 215.695 | 216.63 | 214 | 302250 |
| 1727995200 | 215.07 | -3.93 | -1.79 | 218.54 | 219.31 | 214.76 | 429067 |
| 1727908800 | 219 | -0.2 | -0.09 | 217.64 | 219.94 | 217.5601 | 279482 |
| 1727822400 | 219.2 | -4.28 | -1.92 | 221.66 | 223.78 | 219 | 314767 |
| 1727735520 | 223.48 | 1.38 | 0.62 | 221.06 | 223.84 | 221.06 | 478134 |
| 1727476800 | 222.1 | 1.86 | 0.84 | 221.67 | 225.485 | 219.88 | 449962 |
| 1727390400 | 220.24 | 1.63 | 0.75 | 218.5 | 222.18 | 218.5 | 761658 |
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
