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 | -22.775 | -7.96858052552 | 285.81 | 309.98 | 259.58 | 2839050 | 280.44200635 | CS |
| 4 | -51.465 | -16.3640699523 | 314.5 | 325 | 259.58 | 1942998 | 292.65675505 | CS |
| 12 | -82.665 | -23.9123517501 | 345.7 | 364.38 | 259.58 | 1367571 | 312.09900728 | CS |
| 26 | -11.785 | -4.28826140747 | 274.82 | 364.38 | 246.9092 | 1026643 | 308.50362455 | CS |
| 52 | 28.655 | 12.2258725147 | 234.38 | 364.38 | 228.28 | 972873 | 284.54743723 | CS |
| 156 | 165.035 | 168.403061224 | 98 | 364.38 | 97 | 1051331 | 194.63963204 | CS |
| 260 | 224.005 | 573.930310018 | 39.03 | 364.38 | 23.77 | 1141099 | 139.02862971 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 269.36 | -11.8 | -4.20 | 290.89999 | 290.9875 | 267.86 | 3467851 |
| 1740094800 | 281.16 | -10.91 | -3.74 | 309.98 | 309.98 | 275.825 | 3996775 |
| 1740008400 | 292.07 | 4.48 | 1.56 | 286 | 293.75 | 285.11 | 1728603 |
| 1739922000 | 287.58999 | 2.14 | 0.75 | 285.81 | 287.95999 | 281.54 | 2162971 |
| 1739576400 | 285.45 | -5.41 | -1.86 | 290.95 | 294.41 | 282.7201 | 2091896 |
| 1739490000 | 290.86 | -7.47 | -2.50 | 300.39 | 301.805 | 286.57 | 1873351 |
| 1739403600 | 298.33 | -4.46 | -1.47 | 295.27999 | 299.61 | 293.58 | 1304887 |
| 1739317200 | 302.79 | -7.88 | -2.54 | 307.7 | 308.365 | 300.08999 | 1060887 |
| 1739230800 | 310.67 | -1.57 | -0.50 | 313.82 | 315.85 | 309.24 | 661588 |
| 1738971600 | 312.24 | 1.16 | 0.37 | 312 | 320.41 | 311.12 | 863150 |
| 1738885200 | 311.08 | 12.33 | 4.13 | 299.74 | 311.595 | 298 | 1490722 |
| 1738798800 | 298.75 | -1.23 | -0.41 | 303.33 | 307.83 | 297.81 | 1583341 |
| 1738712400 | 299.98 | -1.84 | -0.61 | 304.5 | 307.64 | 299.345 | 1096141 |
| 1738626000 | 301.82 | -5.79 | -1.88 | 298.31 | 306.83499 | 296.97 | 1035368 |
| 1738366800 | 307.61 | -1.68 | -0.54 | 315.37 | 316.97 | 302.97 | 1162228 |
| 1738280400 | 309.29 | 11.49 | 3.86 | 305.14 | 311.81 | 299 | 1482287 |
| 1738194000 | 297.8 | 3.82 | 1.30 | 295 | 305.3175 | 293.58999 | 1943894 |
| 1738107600 | 293.98 | 1.55 | 0.53 | 311.42 | 311.42 | 290.43 | 3429953 |
| 1738021200 | 292.43 | -65.6 | -18.32 | 314.5 | 325 | 291.91 | 4481075 |
| 1737762000 | 358.03 | 0.7 | 0.20 | 358.07 | 362 | 352.69 | 1148911 |
| 1737675600 | 357.33 | 0 | 0.00 | 357.33 | 357.33 | 357.33 | 0 |
| 1737589200 | 357.33 | -0.67 | -0.19 | 363.1 | 364.38 | 355.2405 | 1322815 |
| 1737502800 | 358 | 20.54 | 6.09 | 343.8 | 358.72 | 342.15 | 1861041 |
| 1737157200 | 337.46 | 1.27 | 0.38 | 338.29 | 342.67 | 336.53 | 1358037 |
| 1737070800 | 336.19 | 6.77 | 2.06 | 330.93 | 337.88 | 329.55 | 1468812 |
| 1736984400 | 329.42 | 9.53 | 2.98 | 327.73 | 331.79 | 326.27 | 1438054 |
| 1736898000 | 319.89 | 5.66 | 1.80 | 318.13 | 323.961 | 315.93 | 1087800 |
| 1736811600 | 314.23 | 0.75 | 0.24 | 308.7 | 315.45999 | 307.3 | 797909 |
| 1736552400 | 313.48 | 1.28 | 0.41 | 309.075 | 314.64 | 307.39749 | 812610 |
| 1736379600 | 312.2 | -7.61 | -2.38 | 317.39999 | 319.56 | 307.5647 | 1151432 |
| 1736293200 | 319.81 | -8.25 | -2.51 | 331.2199 | 331.2199 | 316.38 | 896977 |
| 1736206800 | 328.06 | 1.54 | 0.47 | 330.1434 | 332.825 | 327.77999 | 848720 |
| 1735947600 | 326.52 | 11.02 | 3.49 | 319.70999 | 327.20999 | 317.1 | 684632 |
| 1735861200 | 315.5 | -0.55 | -0.17 | 318.145 | 320.56 | 312.07 | 1044798 |
| 1735688400 | 316.05 | -2.93 | -0.92 | 318.92 | 320.05 | 315.7156 | 691547 |
| 1735602000 | 318.98 | -4.16 | -1.29 | 317.33 | 322.39999 | 313.82 | 1073860 |
| 1735342800 | 323.14 | -7.48 | -2.26 | 328.41 | 329.39 | 320.39 | 572813 |
| 1735256400 | 330.62 | -0.19 | -0.06 | 330.62 | 331.37 | 326.70999 | 294644 |
| 1735077840 | 330.81 | 3.43 | 1.05 | 329.81 | 330.81 | 327.2801 | 1196865 |
| 1734997200 | 327.38 | -1.03 | -0.31 | 327.33999 | 327.93 | 323.54 | 587024 |
| 1734738000 | 328.41 | 5.82 | 1.80 | 319.3206 | 330.92 | 319.3206 | 1947802 |
| 1734651600 | 322.58999 | 1.97 | 0.61 | 323.535 | 328.6797 | 319.20999 | 987297 |
| 1734565200 | 320.62 | -15.81 | -4.70 | 338.12 | 338.16 | 319.63 | 1307304 |
| 1734478800 | 336.43 | -6.07 | -1.77 | 341.025 | 341.67 | 332.97 | 1119552 |
| 1734392400 | 342.5 | 4.9 | 1.45 | 337.71 | 343.44 | 336.58 | 1108529 |
| 1734133200 | 337.6 | 1.5 | 0.45 | 338.9599 | 341 | 334.79 | 1107903 |
| 1734046800 | 336.1 | 1.85 | 0.55 | 333.24 | 336.82 | 332.105 | 962917 |
| 1733960400 | 334.25 | 14.35 | 4.49 | 324.77 | 334.29 | 323.13 | 1243466 |
| 1733874000 | 319.89999 | -2.08 | -0.65 | 320.785 | 322.04 | 317.02999 | 903134 |
| 1733787600 | 321.98 | -10.49 | -3.16 | 331 | 331.61 | 320.99 | 1003868 |
| 1733528400 | 332.47 | -2.5 | -0.75 | 335 | 335.39 | 330.51 | 1069568 |
| 1733442000 | 334.97 | 1.31 | 0.39 | 332.02999 | 339.0881 | 330.13 | 1248775 |
| 1733355600 | 333.66 | -6.08 | -1.79 | 337.835 | 337.835 | 330.01 | 1160639 |
| 1733269200 | 339.74 | -2.59 | -0.76 | 342.8 | 343.48 | 338.53 | 779981 |
| 1733182800 | 342.33 | -2.19 | -0.64 | 345.7 | 347.2 | 341.77 | 641840 |
| 1732917840 | 344.52 | 0.58 | 0.17 | 347.005 | 348.5 | 343.99 | 361019 |
| 1732750800 | 343.94 | -2.66 | -0.77 | 348.2 | 348.2413 | 340.745 | 520771 |
| 1732664400 | 346.6 | 3.68 | 1.07 | 344.505 | 350.19 | 341.6625 | 832482 |
| 1732578000 | 342.92 | 1 | 0.29 | 341.35 | 344.453 | 337.05 | 1202257 |
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
