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 | -24.66 | -9.30566037736 | 265 | 265.63 | 230.82 | 4119733 | 245.55390626 | CS |
| 4 | 13.78 | 6.0822740113 | 226.56 | 277.08 | 226.2 | 2787289 | 257.21918975 | CS |
| 12 | -6.52 | -2.64117313457 | 246.86 | 277.08 | 220.45 | 2287488 | 246.0068376 | CS |
| 26 | 77.15 | 47.2761811386 | 163.19 | 277.08 | 154.08 | 2009333 | 221.16233233 | CS |
| 52 | 117.52 | 95.6847418987 | 122.82 | 277.08 | 119.48 | 2258224 | 178.05003104 | CS |
| 156 | 164.75 | 217.952110067 | 75.59 | 277.08 | 31.09 | 3666762 | 89.42053619 | CS |
| 260 | 140.39 | 140.460230115 | 99.95 | 277.08 | 19.25 | 5673068 | 71.14435115 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 234.26 | -9.63 | -3.95 | 245.46 | 246 | 230.82 | 4120095 |
| 1740094800 | 243.89 | -20.12 | -7.62 | 261.26 | 261.26 | 232.14 | 8815964 |
| 1740008400 | 264.01 | 2.21 | 0.84 | 259.8 | 264.32 | 257.99 | 1648295 |
| 1739922000 | 261.8 | -1.29 | -0.49 | 265 | 265.63 | 258.2 | 1894589 |
| 1739576400 | 263.08999 | 3 | 1.15 | 260.94 | 264.07 | 257.39999 | 1307785 |
| 1739490000 | 260.08999 | 3.79 | 1.48 | 261 | 264 | 253.77 | 2051501 |
| 1739403600 | 256.3 | -0.37 | -0.14 | 255.07 | 257.7899 | 253.1741 | 1546857 |
| 1739317200 | 256.67 | -4.48 | -1.72 | 259.56 | 259.975 | 254.71 | 1781082 |
| 1739230800 | 261.14999 | -3.28 | -1.24 | 265.89 | 267.14999 | 260.81 | 1594874 |
| 1738971600 | 264.43 | -5.77 | -2.14 | 270.57 | 272.45 | 263.63 | 1436795 |
| 1738885200 | 270.2 | 3.33 | 1.25 | 266.95 | 271.95999 | 266.95 | 2759035 |
| 1738798800 | 266.87 | 3.28 | 1.24 | 263.5 | 267.51 | 261.89 | 1465759 |
| 1738712400 | 263.58999 | 2.73 | 1.05 | 262.6 | 265.99 | 259.7401 | 1503773 |
| 1738626000 | 260.86 | -5.74 | -2.15 | 257.5 | 266.3364 | 256.76 | 2760780 |
| 1738366800 | 266.6 | -8.19 | -2.98 | 275.41 | 277.08 | 266.01 | 2174408 |
| 1738280400 | 274.79 | 5.7 | 2.12 | 269.64 | 275.05 | 267.37 | 2189599 |
| 1738194000 | 269.08999 | 3.84 | 1.45 | 266.2 | 271.31 | 265.3201 | 2696510 |
| 1738107600 | 265.25 | 28.43 | 12.00 | 246.985 | 269.95999 | 246 | 8079681 |
| 1738021200 | 236.82 | 4.72 | 2.03 | 226.56 | 237.49 | 226.2 | 3006047 |
| 1737762000 | 232.1 | -4.06 | -1.72 | 236.88 | 237.11 | 231.95 | 2716005 |
| 1737675600 | 236.16 | 0 | 0.00 | 236.16 | 236.16 | 236.16 | 0 |
| 1737589200 | 236.16 | -7.12 | -2.93 | 242.63 | 242.63 | 235.72 | 2002378 |
| 1737502800 | 243.28 | 1.47 | 0.61 | 246.2274 | 250.11 | 242.2401 | 2016262 |
| 1737157200 | 241.81 | 8.53 | 3.66 | 235.02 | 243.48 | 234.45 | 2933375 |
| 1737070800 | 233.28 | 0.8 | 0.34 | 232.81 | 234.76 | 230.38 | 1213657 |
| 1736984400 | 232.48 | 2.75 | 1.20 | 233.27 | 236 | 231.06 | 2275514 |
| 1736898000 | 229.73 | 2.5 | 1.10 | 229.65 | 230.4 | 226.29 | 1995927 |
| 1736811600 | 227.23 | 0.28 | 0.12 | 222.95 | 228 | 222.935 | 1876405 |
| 1736552400 | 226.95 | -0.27 | -0.12 | 223.75 | 230.4647 | 222.29 | 2471329 |
| 1736379600 | 227.22 | 1.89 | 0.84 | 223.25 | 228.17 | 223.18 | 2129391 |
| 1736293200 | 225.33 | -3.08 | -1.35 | 227.52 | 227.57 | 220.45 | 1770926 |
| 1736206800 | 228.41 | -0.53 | -0.23 | 231.125 | 232.59 | 227.31 | 1513054 |
| 1735947600 | 228.94 | -0.08 | -0.03 | 229.965 | 230.5 | 223.66 | 2708010 |
| 1735861200 | 229.02 | -1.67 | -0.72 | 231.6 | 233.59 | 227.54 | 1414542 |
| 1735688400 | 230.69 | -2.06 | -0.89 | 231.94 | 234.99 | 230.1298 | 1217129 |
| 1735602000 | 232.75 | 0.04 | 0.02 | 229.355 | 235.7099 | 228.1056 | 2146276 |
| 1735342800 | 232.71 | -5.05 | -2.12 | 235.05 | 235.1971 | 231 | 1076049 |
| 1735256400 | 237.76 | -2.54 | -1.06 | 238.32 | 239.3383 | 236.5 | 988083 |
| 1735077840 | 240.3 | 2.43 | 1.02 | 238.53 | 240.71 | 236.831 | 514097 |
| 1734997200 | 237.87 | -0.56 | -0.23 | 238.1 | 238.79 | 232.5584 | 1215188 |
| 1734738000 | 238.43 | 7.67 | 3.32 | 237.61 | 241.365 | 234.665 | 6052290 |
| 1734651600 | 230.76 | 1.23 | 0.54 | 233.225 | 235.75 | 227.9 | 2271596 |
| 1734565200 | 229.53 | -12.54 | -5.18 | 241.86 | 242.5397 | 229.0335 | 2298690 |
| 1734478800 | 242.07 | -0.93 | -0.38 | 242.9 | 243.445 | 238.14 | 1901318 |
| 1734392400 | 243 | -2.17 | -0.89 | 247.075 | 249.7099 | 241.45 | 2006344 |
| 1734133200 | 245.17 | 1.02 | 0.42 | 244.01 | 246.98 | 243.11 | 1999852 |
| 1734046800 | 244.15 | -1.37 | -0.56 | 246.19 | 248.095 | 243.53 | 1703193 |
| 1733960400 | 245.52 | -0.14 | -0.06 | 247.55 | 249.9999 | 245.2 | 1974698 |
| 1733874000 | 245.66 | -1.48 | -0.60 | 248.86 | 254.63 | 243.71 | 2262031 |
| 1733787600 | 247.14 | -10.95 | -4.24 | 258.165 | 258.33 | 243.79 | 2440349 |
| 1733528400 | 258.08999 | 6.95 | 2.77 | 253.19 | 258.20999 | 251.69 | 1860111 |
| 1733442000 | 251.14 | 1.4 | 0.56 | 252.29 | 255.7 | 250.33 | 2216892 |
| 1733355600 | 249.74 | 3.84 | 1.56 | 246.85 | 250.016 | 245.2568 | 1484922 |
| 1733269200 | 245.9 | -0.51 | -0.21 | 247.18 | 248.88 | 243.6812 | 1209146 |
| 1733182800 | 246.41 | 2.35 | 0.96 | 246.86 | 249.52 | 244.2401 | 1794187 |
| 1732917840 | 244.06 | 2.44 | 1.01 | 242.055 | 245 | 241.42 | 772005 |
| 1732750800 | 241.62 | -2.88 | -1.18 | 244.99 | 245.28 | 240.78 | 1085306 |
| 1732664400 | 244.5 | 4.11 | 1.71 | 241.52 | 245.91 | 241.42 | 1590907 |
| 1732578000 | 240.39 | -1.1 | -0.46 | 242.9 | 244.27 | 238.1101 | 2348334 |
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
