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 | -3.31 | -1.1241297334 | 294.45 | 302.64 | 291 | 645622 | 297.55437388 | CS |
| 4 | -12.83 | -4.22081126427 | 303.97 | 322.49 | 291 | 862355 | 305.08037616 | CS |
| 12 | -7.91 | -2.64504263501 | 299.05 | 322.49 | 286.91 | 707569 | 300.35778633 | CS |
| 26 | -72.65 | -19.970312543 | 363.79 | 369.988 | 286.91 | 720381 | 319.07542188 | CS |
| 52 | 7.55 | 2.66229415706 | 283.59 | 369.988 | 256.31 | 701365 | 308.4613034 | CS |
| 156 | -75.62 | -20.6183880467 | 366.76 | 421.76 | 233.18 | 809562 | 300.1262713 | CS |
| 260 | 120.82 | 70.9370596524 | 170.32 | 421.76 | 155.37 | 805991 | 282.74535763 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 296.48 | 0.86 | 0.29 | 295.95 | 298.12 | 294.11 | 692489 |
| 1742424000 | 295.62 | -2.88 | -0.96 | 297.68 | 299.92989 | 292.98 | 798679 |
| 1742337600 | 298.5 | -1.91 | -0.64 | 299.24 | 301.7 | 297.04 | 510396 |
| 1742251200 | 300.41 | 2.28 | 0.76 | 298.93 | 302.64 | 297.045 | 482570 |
| 1741992000 | 298.13 | 5.24 | 1.79 | 294.45 | 298.44 | 292 | 743977 |
| 1741905600 | 292.89 | -10.56 | -3.48 | 300.24 | 303.805 | 292.13 | 698183 |
| 1741819200 | 303.45 | -4.76 | -1.54 | 306.83 | 308.72 | 302 | 834421 |
| 1741732800 | 308.20999 | -5.39 | -1.72 | 313.87 | 314.62 | 305.83 | 1057683 |
| 1741646400 | 313.6 | -0.38 | -0.12 | 314.27 | 322.49 | 313.27 | 1060428 |
| 1741390800 | 313.98 | 5.55 | 1.80 | 309.05 | 315.235 | 308.01 | 878588 |
| 1741304400 | 308.43 | -2.87 | -0.92 | 309.99 | 311.14 | 303.20999 | 868860 |
| 1741218000 | 311.3 | 5.25 | 1.72 | 302.92 | 311.88 | 302.82 | 679458 |
| 1741131600 | 306.05 | -4.99 | -1.60 | 312.85 | 318.535 | 305.19 | 1317843 |
| 1741045200 | 311.04 | 7.42 | 2.44 | 304.11 | 311.08 | 302.385 | 789749 |
| 1740786000 | 303.62 | -2.08 | -0.68 | 306.79 | 308.52999 | 298.95999 | 1074730 |
| 1740699600 | 305.7 | 1.4 | 0.46 | 304.61 | 309.14 | 303.16 | 749222 |
| 1740613200 | 304.3 | -4.3 | -1.39 | 308.93 | 309.58999 | 301.11 | 933156 |
| 1740526800 | 308.6 | 5.25 | 1.73 | 310.45 | 312.67 | 301.36 | 1398469 |
| 1740440400 | 303.35 | -0.84 | -0.28 | 303.33 | 306.7719 | 300.27 | 1064005 |
| 1740181200 | 304.19 | 0.13 | 0.04 | 303.97 | 304.8 | 300.38 | 593162 |
| 1740094800 | 304.06 | 6.63 | 2.23 | 297.37 | 304.58 | 295.42 | 431776 |
| 1740008400 | 297.43 | 0.43 | 0.14 | 296.1 | 298.06 | 295.075 | 474673 |
| 1739922000 | 297 | -0.4 | -0.13 | 296.16 | 299.49 | 295.39999 | 556620 |
| 1739576400 | 297.39999 | -3.84 | -1.27 | 302.61 | 303.81 | 297.33 | 398807 |
| 1739490000 | 301.24 | 1.13 | 0.38 | 300.91 | 302.61 | 299.8616 | 363616 |
| 1739403600 | 300.11 | -5.23 | -1.71 | 299.32 | 301.595 | 297.95 | 385103 |
| 1739317200 | 305.33999 | 1.72 | 0.57 | 302.3 | 305.43 | 302.02 | 333803 |
| 1739230800 | 303.62 | 1.01 | 0.33 | 303.33999 | 304.5 | 300.27999 | 427007 |
| 1738971600 | 302.61 | -0.27 | -0.09 | 302.89999 | 304.54 | 300.48 | 408803 |
| 1738885200 | 302.88 | 0.73 | 0.24 | 303 | 304.175 | 301.08 | 454780 |
| 1738798800 | 302.14999 | 5.41 | 1.82 | 300.76 | 303.14 | 297.55 | 556567 |
| 1738712400 | 296.74 | 0.83 | 0.28 | 292.85 | 297.33 | 292.60629 | 721982 |
| 1738626000 | 295.91 | -2.57 | -0.86 | 297.07 | 298.41 | 292 | 811961 |
| 1738366800 | 298.48 | 0.43 | 0.14 | 296.89999 | 302.25 | 296.4436 | 734357 |
| 1738280400 | 298.05 | 3.79 | 1.29 | 299 | 303.27749 | 294.87 | 806414 |
| 1738194000 | 294.26 | -3.22 | -1.08 | 296.73 | 299.02 | 292.2758 | 643340 |
| 1738107600 | 297.48 | 0.16 | 0.05 | 296.16 | 297.94 | 293.58 | 724879 |
| 1738021200 | 297.32 | 5.13 | 1.76 | 295 | 301.52999 | 294.04 | 1302089 |
| 1737762000 | 292.19 | 1.44 | 0.50 | 291.08999 | 294.39999 | 291 | 637059 |
| 1737675600 | 290.75 | 0 | 0.00 | 290.75 | 290.75 | 290.75 | 0 |
| 1737589200 | 290.75 | -6.29 | -2.12 | 295.61 | 296.27 | 290.37 | 587930 |
| 1737502800 | 297.04 | 0.97 | 0.33 | 302.14999 | 302.16 | 296.5 | 634335 |
| 1737157200 | 296.07 | -1.63 | -0.55 | 297.77 | 299.1263 | 296.01 | 586796 |
| 1737070800 | 297.7 | 7.21 | 2.48 | 290.94 | 298.72 | 289.445 | 388406 |
| 1736984400 | 290.49 | 0.51 | 0.18 | 298 | 299.58 | 288.89999 | 782690 |
| 1736898000 | 289.98 | -0.26 | -0.09 | 291.91 | 292.7 | 289.33999 | 958577 |
| 1736811600 | 290.24 | 1.25 | 0.43 | 288.79 | 290.455 | 286.91 | 707472 |
| 1736552400 | 288.99 | -6.47 | -2.19 | 290.83499 | 293.11 | 287.52 | 867230 |
| 1736379600 | 295.45999 | -2.74 | -0.92 | 296.98 | 298.43 | 292.225 | 574505 |
| 1736293200 | 298.2 | 2.37 | 0.80 | 297.97 | 300.04 | 295.42 | 781681 |
| 1736206800 | 295.83 | -4.62 | -1.54 | 296.98 | 300.3128 | 295.135 | 583509 |
| 1735947600 | 300.45 | 3.87 | 1.30 | 296.345 | 301.02 | 296.07 | 481782 |
| 1735861200 | 296.58 | -2.86 | -0.96 | 299.23 | 299.395 | 294.615 | 712574 |
| 1735688400 | 299.44 | 3.63 | 1.23 | 297.94 | 299.535 | 295.90499 | 813136 |
| 1735602000 | 295.81 | -2.29 | -0.77 | 296.93 | 296.93 | 292.58 | 541339 |
| 1735342800 | 298.1 | -3.22 | -1.07 | 299.615 | 301.83999 | 297.52 | 383111 |
| 1735256400 | 301.32 | 0.52 | 0.17 | 298.6 | 302 | 297.27 | 377713 |
| 1735077840 | 300.8 | 1.98 | 0.66 | 297.2 | 301.73 | 296.24 | 296324 |
| 1734997200 | 298.82 | 1.32 | 0.44 | 296.5 | 299.285 | 294.38 | 749803 |
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
