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 | -1.43 | -0.607554063814 | 235.37 | 240.4 | 233.57 | 920372 | 236.82023178 | CS |
| 4 | -15.14 | -6.0783683957 | 249.08 | 249.2475 | 230.52 | 1114993 | 237.00039409 | CS |
| 12 | -15.13 | -6.07459750271 | 249.07 | 277.6 | 230.52 | 1177907 | 254.4200416 | CS |
| 26 | 19.69 | 9.19019836639 | 214.25 | 277.6 | 213.27 | 1149414 | 248.61016956 | CS |
| 52 | 6.92 | 3.04818958682 | 227.02 | 277.6 | 206.71 | 1236564 | 243.13268098 | CS |
| 156 | -62.92 | -21.1951761773 | 296.86 | 296.98 | 183.09 | 1304952 | 235.88895984 | CS |
| 260 | 35.03 | 17.6109798401 | 198.91 | 299.195 | 112.62 | 1327013 | 230.66867919 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 233.94 | -2.97 | -1.25 | 234.18 | 237.375 | 233.01 | 1009675 |
| 1736379600 | 236.91 | -0.85 | -0.36 | 235.6039 | 237.66 | 234.22 | 836276 |
| 1736293200 | 237.76 | 0.8 | 0.34 | 238.79 | 239.345 | 235.98 | 753622 |
| 1736206800 | 236.96 | 1.08 | 0.46 | 237.98 | 240.4 | 236.08 | 1095629 |
| 1735947600 | 235.88 | 1.28 | 0.55 | 235.37 | 236.99 | 233.57 | 995962 |
| 1735861200 | 234.6 | -0.1 | -0.04 | 236.34 | 237.21 | 232.87 | 1040165 |
| 1735688400 | 234.7 | 1.21 | 0.52 | 234.17 | 236.44 | 233.5 | 942472 |
| 1735602000 | 233.49 | -1.76 | -0.75 | 233.65 | 234.365 | 231.19 | 636327 |
| 1735342800 | 235.25 | -1.93 | -0.81 | 236.37 | 238.3188 | 233.73 | 520796 |
| 1735256400 | 237.18 | -0.74 | -0.31 | 236.64 | 238.03 | 236.29 | 605543 |
| 1735077840 | 237.92 | 2.15 | 0.91 | 236.02 | 237.92 | 234.1 | 518694 |
| 1734997200 | 235.77 | 1.62 | 0.69 | 233.11 | 236.535 | 232.675 | 1395946 |
| 1734738000 | 234.15 | 3.55 | 1.54 | 230.845 | 236.75 | 230.58 | 2512648 |
| 1734651600 | 230.6 | -7.2 | -3.03 | 236.16 | 239.33 | 230.52 | 1548281 |
| 1734565200 | 237.8 | -4.67 | -1.93 | 242.48 | 244.92 | 237.505 | 1734235 |
| 1734478800 | 242.47 | -0.35 | -0.14 | 243.92 | 243.92 | 240.97 | 1504007 |
| 1734392400 | 242.82 | -3.4 | -1.38 | 245.675 | 246.15 | 241.05 | 1256709 |
| 1734133200 | 246.22 | -2.09 | -0.84 | 249.08 | 249.2475 | 246.18 | 1057568 |
| 1734046800 | 248.31 | 1.06 | 0.43 | 248.085 | 250.405 | 246.08 | 1589751 |
| 1733960400 | 247.25 | -8.83 | -3.45 | 255.82 | 256.605 | 246.63 | 2209410 |
| 1733874000 | 256.08 | -0.76 | -0.30 | 256.55 | 258.82 | 252.51 | 1411833 |
| 1733787600 | 256.83999 | -3.94 | -1.51 | 259.76 | 261.55 | 256.45999 | 1435444 |
| 1733528400 | 260.77999 | -3.22 | -1.22 | 264.93 | 266.11 | 260.18 | 750110 |
| 1733442000 | 264 | -3.63 | -1.36 | 268.17 | 268.5 | 263.68 | 717630 |
| 1733355600 | 267.63 | -2.49 | -0.92 | 267.52 | 269.63 | 264.72 | 832304 |
| 1733269200 | 270.12 | -2.63 | -0.96 | 271.96249 | 271.96249 | 268.055 | 748458 |
| 1733182800 | 272.75 | -3.1 | -1.12 | 273.95999 | 274.274 | 270.16 | 1018810 |
| 1732917840 | 275.85 | 0.47 | 0.17 | 274.77999 | 277.56 | 274.29 | 646619 |
| 1732750800 | 275.38 | -0.71 | -0.26 | 276.27499 | 277.27999 | 274.849 | 619219 |
| 1732664400 | 276.08999 | 0.16 | 0.06 | 274.77999 | 276.56 | 271.69 | 1176162 |
| 1732578000 | 275.93 | 6.98 | 2.60 | 273.55 | 276.68 | 273.1 | 1715371 |
| 1732318800 | 268.95 | 4.69 | 1.77 | 267.455 | 269.43 | 266.56 | 1281980 |
| 1732232400 | 264.26 | 5.33 | 2.06 | 259.04 | 264.73 | 258.14999 | 1189603 |
| 1732146000 | 258.93 | -0.78 | -0.30 | 261.25 | 261.64 | 258.135 | 901776 |
| 1732059600 | 259.70999 | -2.51 | -0.96 | 259.695 | 261.32 | 257.44 | 942245 |
| 1731973200 | 262.22 | 0.96 | 0.37 | 260.55 | 264.08999 | 260.44 | 785384 |
| 1731714000 | 261.26 | -3.5 | -1.32 | 264.31 | 266.39999 | 260.29 | 1102358 |
| 1731627600 | 264.76 | -4.5 | -1.67 | 268.27 | 268.27 | 263.7 | 1204597 |
| 1731541200 | 269.26 | 1.81 | 0.68 | 268.1099 | 269.99 | 266.02 | 763614 |
| 1731454800 | 267.45 | -3.66 | -1.35 | 269.195 | 270.19 | 266.02999 | 1140371 |
| 1731368400 | 271.11 | -0.56 | -0.21 | 272.18 | 276.42 | 270.3 | 1092029 |
| 1731109200 | 271.67 | 0.96 | 0.35 | 270.505 | 276.14999 | 269.77 | 1295144 |
| 1731022800 | 270.70999 | -6.29 | -2.27 | 275.51 | 275.51 | 268.39 | 1326718 |
| 1730936400 | 277 | 24.89 | 9.87 | 268.13 | 277.6 | 267.8 | 3225940 |
| 1730850000 | 252.11 | 4.52 | 1.83 | 246.9 | 252.505 | 246.9 | 841554 |
| 1730763600 | 247.59 | -2.5 | -1.00 | 249.95 | 251.11 | 246.175 | 1088541 |
| 1730500800 | 250.09 | -0.34 | -0.14 | 251.33 | 253.54 | 249.895 | 746497 |
| 1730414400 | 250.43 | -2.31 | -0.91 | 251.94 | 254.3499 | 250.32 | 1303844 |
| 1730328000 | 252.74 | 0.33 | 0.13 | 252.395 | 254.435 | 251.605 | 1069907 |
| 1730241600 | 252.41 | -1.18 | -0.47 | 253 | 255.65 | 251.11 | 857853 |
| 1730155200 | 253.59 | 2.5 | 1.00 | 252.23 | 253.92 | 251.33 | 958894 |
| 1729896000 | 251.09 | -2.33 | -0.92 | 255.38 | 256.05 | 250.62 | 1027039 |
| 1729809600 | 253.42 | -3.56 | -1.39 | 257.85 | 259.3 | 251.685 | 1396736 |
| 1729723200 | 256.98 | -3.45 | -1.32 | 259.51 | 259.51 | 255.31 | 1547593 |
| 1729636800 | 260.43 | 12.27 | 4.94 | 257.54 | 262.7 | 254.83 | 2435952 |
| 1729550400 | 248.16 | -4.21 | -1.67 | 251.51 | 252.33 | 247.7 | 1278086 |
| 1729291200 | 252.37 | 4.13 | 1.66 | 249.07 | 253.08 | 247.41 | 1332523 |
| 1729204800 | 248.24 | -7.41 | -2.90 | 251.46 | 251.74 | 246.001 | 1996145 |
| 1729118400 | 255.65 | 1.32 | 0.52 | 255.57 | 259.175 | 254.42 | 697174 |
| 1729032000 | 254.33 | 0.49 | 0.19 | 255.91 | 256.97 | 253.4 | 1077943 |
| 1728945600 | 253.84 | 3.67 | 1.47 | 249.63 | 254.35 | 248.05 | 1012090 |
| 1728686400 | 250.17 | 4.26 | 1.73 | 246.72 | 250.56 | 245.89 | 1028906 |
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
