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 | -1.34 | -0.491292392301 | 272.75 | 279.817 | 270.99 | 155069 | 276.47543473 | CS |
| 4 | -12.85 | -4.52050939281 | 284.26 | 285.39 | 264.95 | 195888 | 272.68024331 | CS |
| 12 | -10.16 | -3.60833895656 | 281.57 | 307.91 | 264.95 | 149579 | 283.56477704 | CS |
| 26 | 37.28 | 15.9227779439 | 234.13 | 307.91 | 233.22 | 138504 | 270.32620129 | CS |
| 52 | 60.1 | 28.441626047 | 211.31 | 307.91 | 184.76 | 153625 | 248.0144595 | CS |
| 156 | 117.3 | 76.1144636948 | 154.11 | 307.91 | 110.22 | 152875 | 189.24160349 | CS |
| 260 | 140.52 | 107.357322943 | 130.89 | 307.91 | 61.2 | 160651 | 162.19494077 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 271.41 | -7.04 | -2.53 | 275.45999 | 277.087 | 269.13 | 133419 |
| 1736379600 | 278.45 | 2.48 | 0.90 | 275.97 | 278.66 | 273.16 | 149564 |
| 1736293200 | 275.97 | 0.73 | 0.27 | 275.74 | 277.75 | 273.31 | 135823 |
| 1736206800 | 275.24 | -1.16 | -0.42 | 276.39999 | 279.817 | 274.91 | 173631 |
| 1735947600 | 276.39999 | 4.64 | 1.71 | 272.75 | 277.33 | 271.9133 | 161258 |
| 1735861200 | 271.76 | 0.34 | 0.13 | 274.01 | 276.02499 | 270.285 | 158813 |
| 1735688400 | 271.42 | 1.74 | 0.65 | 269.5 | 273.0199 | 268.26 | 139893 |
| 1735602000 | 269.68 | -0.91 | -0.34 | 268.89 | 271.47 | 266.922 | 94396 |
| 1735342800 | 270.58999 | -1.92 | -0.70 | 270.54 | 273.48 | 269.73 | 83631 |
| 1735256400 | 272.51 | 0.79 | 0.29 | 270.2 | 274.18 | 270.2 | 92515 |
| 1735077840 | 271.72 | 1.51 | 0.56 | 271.32 | 271.72 | 269.13 | 67486 |
| 1734997200 | 270.20999 | -1.29 | -0.48 | 271.86 | 272.16 | 267.67 | 126243 |
| 1734738000 | 271.5 | 4.66 | 1.75 | 265.12 | 271.5 | 264.95999 | 860779 |
| 1734651600 | 266.83999 | -0.25 | -0.09 | 267.94 | 271.45999 | 266.22 | 343502 |
| 1734565200 | 267.08999 | -8.55 | -3.10 | 275.2 | 276.48 | 264.95 | 235606 |
| 1734478800 | 275.64 | -4.89 | -1.74 | 278.38 | 280.435 | 275.20999 | 182806 |
| 1734392400 | 280.52999 | -0.63 | -0.22 | 282.18 | 282.18 | 277.92 | 209306 |
| 1734133200 | 281.16 | -3.38 | -1.19 | 284.26 | 285.39 | 279.85 | 114850 |
| 1734046800 | 284.54 | 1.71 | 0.60 | 283.77999 | 288.185 | 282.64999 | 143861 |
| 1733960400 | 282.83 | 1.66 | 0.59 | 282.38 | 284.64 | 278.015 | 143594 |
| 1733874000 | 281.17 | -5.98 | -2.08 | 286.66 | 286.66 | 277.45999 | 151094 |
| 1733787600 | 287.14999 | -8.44 | -2.86 | 294.99 | 294.99 | 286.39999 | 107101 |
| 1733528400 | 295.58999 | -0.14 | -0.05 | 295.57 | 297.81 | 290.97 | 143418 |
| 1733442000 | 295.73 | -2.15 | -0.72 | 297.87 | 299.97 | 295.72 | 112789 |
| 1733355600 | 297.88 | -0.69 | -0.23 | 298.22 | 299.04 | 295.06 | 97265 |
| 1733269200 | 298.57 | -2.55 | -0.85 | 303.27 | 303.27 | 297.45999 | 169776 |
| 1733182800 | 301.12 | -1.63 | -0.54 | 304.49 | 306.02 | 297.54 | 161233 |
| 1732917840 | 302.75 | -1.52 | -0.50 | 306.1 | 306.72 | 302.74 | 48181 |
| 1732750800 | 304.27 | -0.66 | -0.22 | 306.27 | 307.91 | 303.875 | 75969 |
| 1732664400 | 304.93 | 1.53 | 0.50 | 305.5 | 306.475 | 302.24 | 134158 |
| 1732578000 | 303.39999 | 1.67 | 0.55 | 303.25 | 305.89999 | 301.83999 | 180299 |
| 1732318800 | 301.73 | 4.86 | 1.64 | 298.26 | 301.86 | 294.85 | 196370 |
| 1732232400 | 296.87 | 2.29 | 0.78 | 295.95 | 298.61 | 293.5474 | 78743 |
| 1732146000 | 294.58 | -3.25 | -1.09 | 298.61 | 298.61 | 292.14 | 180804 |
| 1732059600 | 297.83 | -3.06 | -1.02 | 298.08999 | 300.44 | 293 | 123208 |
| 1731973200 | 300.89 | 2.28 | 0.76 | 299.58999 | 302.4725 | 298.89 | 93403 |
| 1731714000 | 298.61 | 1.79 | 0.60 | 297.1 | 301.58499 | 295.75 | 98132 |
| 1731627600 | 296.82 | -3.36 | -1.12 | 301.23 | 301.23 | 295.77249 | 121981 |
| 1731541200 | 300.18 | -2.46 | -0.81 | 302.42 | 303 | 299.74 | 118049 |
| 1731454800 | 302.64 | 2.02 | 0.67 | 300.97 | 303.38 | 299.5 | 113082 |
| 1731368400 | 300.62 | 2.89 | 0.97 | 300.13 | 304.83999 | 299.145 | 173843 |
| 1731109200 | 297.73 | 7.08 | 2.44 | 293.3 | 298.29 | 290.915 | 177822 |
| 1731022800 | 290.64999 | -0.35 | -0.12 | 290.97 | 294.765 | 282.42 | 176383 |
| 1730936400 | 291 | 14.24 | 5.15 | 291.1 | 295.675 | 290.29 | 306018 |
| 1730850000 | 276.76 | 1.87 | 0.68 | 273.51 | 277.39 | 272.89 | 102928 |
| 1730763600 | 274.89 | 0.45 | 0.16 | 274.06 | 276.645 | 272.45999 | 88422 |
| 1730500800 | 274.44 | -2.37 | -0.86 | 277.29 | 281.37 | 273.83499 | 121011 |
| 1730414400 | 276.81 | -2.33 | -0.83 | 277.11 | 279.02 | 275.16 | 122756 |
| 1730328000 | 279.14 | 1.83 | 0.66 | 276.93 | 279.58 | 276.93 | 136203 |
| 1730241600 | 277.31 | -0.68 | -0.24 | 278.02 | 279.40499 | 277.26 | 110780 |
| 1730155200 | 277.99 | 2.3 | 0.83 | 277.26 | 280.08999 | 276.77 | 120265 |
| 1729896000 | 275.69 | -3.67 | -1.31 | 279.77 | 279.8 | 273.52 | 92617 |
| 1729809600 | 279.36 | 2.25 | 0.81 | 276.14999 | 279.735 | 276.14999 | 96599 |
| 1729723200 | 277.11 | -1.81 | -0.65 | 278.07 | 279.1117 | 276.42 | 65933 |
| 1729636800 | 278.92 | 1.98 | 0.71 | 276.41 | 279.5175 | 274.295 | 82840 |
| 1729550400 | 276.94 | -2.29 | -0.82 | 279.58 | 280.79 | 276.67 | 129422 |
| 1729291200 | 279.23 | -1.77 | -0.63 | 281.57 | 281.57 | 277.66 | 149964 |
| 1729204800 | 281 | -0.55 | -0.20 | 282.77999 | 284.37 | 280.43 | 126605 |
| 1729118400 | 281.55 | 2.88 | 1.03 | 279.01 | 282.425 | 278.67 | 136914 |
| 1729032000 | 278.67 | 1.62 | 0.58 | 277.04 | 282.385 | 277.04 | 216767 |
| 1728945600 | 277.05 | -0.52 | -0.19 | 278.88 | 279 | 276.575 | 155964 |
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
