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 | 11.57 | 4.85278080698 | 238.42 | 252 | 237.731 | 2551415 | 247.55736604 | CS |
| 4 | 6.76 | 2.77926242651 | 243.23 | 252 | 228.5409 | 2688988 | 242.82808096 | CS |
| 12 | -13.02 | -4.95038211475 | 263.01 | 270.62 | 228.5409 | 2561995 | 248.7528663 | CS |
| 26 | 33.05 | 15.2346270858 | 216.94 | 270.62 | 208.13 | 2381359 | 247.66836123 | CS |
| 52 | 69.89 | 38.8062187674 | 180.1 | 270.62 | 179.905 | 2497996 | 225.87009797 | CS |
| 156 | 140.66 | 128.656361474 | 109.33 | 270.62 | 100.81 | 2570305 | 161.15692957 | CS |
| 260 | 168.39 | 206.360294118 | 81.6 | 270.62 | 62.18 | 2687286 | 130.62411836 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 248 | -0.92 | -0.37 | 247.21 | 251.5 | 247.1091 | 1774834 |
| 1738626000 | 248.92 | 2.48 | 1.01 | 247.52 | 250.71 | 245.51 | 1957676 |
| 1738366800 | 246.44 | -2.78 | -1.12 | 250.2 | 251.26 | 246.43 | 3047642 |
| 1738280400 | 249.22 | 2.82 | 1.14 | 247.39 | 249.69 | 244.18 | 2374352 |
| 1738194000 | 246.4 | 1.35 | 0.55 | 238.42 | 252 | 237.731 | 3564616 |
| 1738107600 | 245.05 | -1.86 | -0.75 | 246.69 | 246.69 | 243.03 | 2714394 |
| 1738021200 | 246.91 | 8.09 | 3.39 | 240.51 | 247.02 | 240.02 | 2237540 |
| 1737762000 | 238.82 | -0.35 | -0.15 | 238.63 | 239.93 | 236.01 | 2319335 |
| 1737675600 | 239.17 | 0 | 0.00 | 239.17 | 239.17 | 239.17 | 0 |
| 1737589200 | 239.17 | -1.84 | -0.76 | 243.29 | 243.29 | 236.9 | 3586663 |
| 1737502800 | 241.01 | -2.67 | -1.10 | 244.445 | 246.93 | 239.755 | 3161039 |
| 1737157200 | 243.68 | -1.86 | -0.76 | 245.73 | 246.83 | 243.61 | 1967794 |
| 1737070800 | 245.54 | 3.07 | 1.27 | 242.69 | 246.35 | 242 | 1897330 |
| 1736984400 | 242.47 | 2.71 | 1.13 | 240.91 | 242.94 | 238.4275 | 3498039 |
| 1736898000 | 239.76 | 3.98 | 1.69 | 235.48 | 239.83 | 233.11 | 2256735 |
| 1736811600 | 235.78 | 0.17 | 0.07 | 230.93 | 236.315 | 228.5409 | 3023785 |
| 1736552400 | 235.61 | -7.98 | -3.28 | 237.73 | 241.57 | 234.72 | 3609387 |
| 1736379600 | 243.59 | 1.31 | 0.54 | 243.04 | 247.74 | 241.5 | 2573617 |
| 1736293200 | 242.28 | 2.69 | 1.12 | 240.3646 | 243.34 | 238.94 | 2305740 |
| 1736206800 | 239.59 | -2.63 | -1.09 | 242.75 | 243.34 | 239.2403 | 2087377 |
| 1735947600 | 242.22 | 1.57 | 0.65 | 241.46 | 244.445 | 240.42 | 1409148 |
| 1735861200 | 240.65 | 1.04 | 0.43 | 240.6864 | 241.67 | 238.86 | 3111935 |
| 1735688400 | 239.61 | 0.01 | 0.00 | 240 | 240.47 | 238.65 | 1773094 |
| 1735602000 | 239.6 | -1.42 | -0.59 | 239.5 | 241.11 | 237.2 | 2221299 |
| 1735342800 | 241.02 | -2.17 | -0.89 | 242.23 | 243.48 | 240.04 | 1389545 |
| 1735256400 | 243.19 | -0.05 | -0.02 | 243.49 | 244.04 | 241.85 | 952115 |
| 1735077840 | 243.24 | 2.23 | 0.93 | 241.27 | 243.25 | 240.35 | 680255 |
| 1734997200 | 241.01 | 1.04 | 0.43 | 239.69 | 241.52 | 238.47 | 1840328 |
| 1734738000 | 239.97 | 0.26 | 0.11 | 238.69 | 243.36 | 238.69 | 5141353 |
| 1734651600 | 239.71 | -0.57 | -0.24 | 241.08 | 243.53 | 239.37 | 2687713 |
| 1734565200 | 240.28 | -7.25 | -2.93 | 246.83 | 247.65 | 240.02 | 2833224 |
| 1734478800 | 247.53 | -2.72 | -1.09 | 247.535 | 248.58 | 245.39 | 2452028 |
| 1734392400 | 250.25 | -1.55 | -0.62 | 252.45 | 254.125 | 249.75 | 2628598 |
| 1734133200 | 251.8 | 9.04 | 3.72 | 248.44 | 254.68 | 248.44 | 3202863 |
| 1734046800 | 242.76 | -0.97 | -0.40 | 244.35 | 246.44 | 241.33 | 3566262 |
| 1733960400 | 243.73 | -3.54 | -1.43 | 247.325 | 248.12 | 242.4701 | 3578467 |
| 1733874000 | 247.27 | -0.59 | -0.24 | 246.785 | 249.37 | 245 | 2347164 |
| 1733787600 | 247.86 | -6.7 | -2.63 | 253.24 | 253.4899 | 246 | 3404365 |
| 1733528400 | 254.56 | -6.73 | -2.58 | 261.67 | 262.41 | 252.8601 | 3125266 |
| 1733442000 | 261.29 | 0.94 | 0.36 | 261.47 | 264.3999 | 260.44 | 2942724 |
| 1733355600 | 260.35 | -2.26 | -0.86 | 262.93 | 262.93 | 259.49 | 1830692 |
| 1733269200 | 262.61 | -1.43 | -0.54 | 265.62 | 265.93 | 262.095 | 2812856 |
| 1733182800 | 264.04 | -4.84 | -1.80 | 268.38 | 269.02999 | 263.77999 | 3048788 |
| 1732917840 | 268.88 | 2.02 | 0.76 | 268.63 | 270.17 | 267.27 | 1383525 |
| 1732750800 | 266.86 | -1.16 | -0.43 | 268.3 | 270.62 | 266.58999 | 2838309 |
| 1732664400 | 268.02 | 2.14 | 0.80 | 265.94 | 268.16 | 263.63 | 2084105 |
| 1732578000 | 265.88 | -0.18 | -0.07 | 264.24 | 266.42 | 261.72 | 5362881 |
| 1732318800 | 266.06 | 2.62 | 0.99 | 263.83 | 266.18 | 263.27499 | 2298252 |
| 1732232400 | 263.44 | 6.42 | 2.50 | 257.575 | 263.51 | 257.2 | 2250169 |
| 1732146000 | 257.02 | 2.51 | 0.99 | 254.625 | 257.615 | 253.26 | 1607426 |
| 1732059600 | 254.51 | -2.01 | -0.78 | 256.14 | 257.13 | 252.74 | 1710278 |
| 1731973200 | 256.52 | 0.74 | 0.29 | 255.53 | 257.51 | 254.3 | 1626002 |
| 1731714000 | 255.78 | -1.72 | -0.67 | 260.24 | 260.92 | 253.01 | 3112373 |
| 1731627600 | 257.5 | -3.87 | -1.48 | 259.3 | 259.49 | 255.5065 | 1851124 |
| 1731541200 | 261.37 | -0.97 | -0.37 | 263.01 | 263.01 | 260.83999 | 1403667 |
| 1731454800 | 262.33999 | 2.45 | 0.94 | 260.21499 | 263.58999 | 258.26 | 1588966 |
| 1731368400 | 259.89 | -1.63 | -0.62 | 262.89999 | 263 | 259.39999 | 2142785 |
| 1731109200 | 261.52 | 6.25 | 2.45 | 257.29 | 263.39 | 257.29 | 2553764 |
| 1731022800 | 255.27 | -3.48 | -1.34 | 258.75 | 260.365 | 253.18 | 2403243 |
| 1730936400 | 258.75 | 10.68 | 4.31 | 259.1599 | 259.33 | 250.67 | 3630305 |
| 1730850000 | 248.07 | 6.59 | 2.73 | 240.19 | 248.13 | 240.19 | 1958203 |
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
