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 | 0.97 | 0.419060785415 | 231.47 | 236.44 | 219.68 | 1047851 | 228.97548248 | CS |
| 4 | -5.31 | -2.2334384858 | 237.75 | 243.475 | 219.68 | 888282 | 232.49298886 | CS |
| 12 | -6.79 | -2.83827279187 | 239.23 | 263.05 | 219.68 | 932847 | 237.22459249 | CS |
| 26 | -13.98 | -5.67324080838 | 246.42 | 263.05 | 219.68 | 945314 | 240.94691577 | CS |
| 52 | 42.44 | 22.3368421053 | 190 | 263.05 | 172.19 | 1013150 | 221.24318623 | CS |
| 156 | -17.57 | -7.02771889124 | 250.01 | 263.05 | 132.24 | 866871 | 202.63798991 | CS |
| 260 | 75.94 | 48.5239616613 | 156.5 | 301.34 | 108.85 | 765047 | 203.85846376 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 232.44 | 7.41 | 3.29 | 224.43 | 232.86 | 222.91 | 906637 |
| 1741304400 | 225.03 | 1.2 | 0.54 | 223.85 | 226.02 | 219.68 | 1228646 |
| 1741218000 | 223.83 | -7.65 | -3.30 | 227.71 | 228.14 | 219.76 | 1188040 |
| 1741131600 | 231.48 | -1.62 | -0.69 | 233.44 | 233.67 | 227.08 | 801281 |
| 1741045200 | 233.1 | -0.42 | -0.18 | 234.1 | 236.44 | 231.39 | 722865 |
| 1740786000 | 233.52 | 2.24 | 0.97 | 231.47 | 233.65 | 228.1604 | 1306861 |
| 1740699600 | 231.28 | -3.33 | -1.42 | 233.47 | 234.92 | 230.7301 | 557316 |
| 1740613200 | 234.61 | -1.58 | -0.67 | 236.46 | 236.63 | 232.09 | 565535 |
| 1740526800 | 236.19 | 6.54 | 2.85 | 229.4 | 236.31 | 229 | 979474 |
| 1740440400 | 229.65 | -2.04 | -0.88 | 231.69 | 231.82 | 228.18 | 1797317 |
| 1740181200 | 231.69 | -1.1 | -0.47 | 232.31 | 233.38 | 230.34 | 516815 |
| 1740094800 | 232.79 | -1.72 | -0.73 | 233.01 | 234.61 | 231.62 | 662271 |
| 1740008400 | 234.51 | 3.93 | 1.70 | 237.535 | 240 | 231.48 | 941918 |
| 1739922000 | 230.58 | -2.4 | -1.03 | 231.1 | 232.96 | 228.87 | 999308 |
| 1739576400 | 232.98 | -6.5 | -2.71 | 241.86 | 243.475 | 232.76 | 1025931 |
| 1739490000 | 239.48 | 2.88 | 1.22 | 238.9 | 239.52 | 235.77 | 696364 |
| 1739403600 | 236.6 | -0.83 | -0.35 | 236.37 | 237.435 | 233.475 | 674112 |
| 1739317200 | 237.43 | -1.13 | -0.47 | 236.78 | 238.83 | 236.17 | 581388 |
| 1739230800 | 238.56 | 1.62 | 0.68 | 238.98 | 240.84 | 236.97 | 819682 |
| 1738971600 | 236.94 | -0.24 | -0.10 | 237.75 | 239.065 | 235.63 | 830182 |
| 1738885200 | 237.18 | -5.4 | -2.23 | 242.01 | 243.41 | 235.095 | 992644 |
| 1738798800 | 242.58 | 2.12 | 0.88 | 239.79 | 245.99 | 239.79 | 1000259 |
| 1738712400 | 240.46 | -0.09 | -0.04 | 240.1 | 245.265 | 238.87 | 1401384 |
| 1738626000 | 240.55 | 4.37 | 1.85 | 242 | 244.29 | 235 | 1977628 |
| 1738366800 | 236.18 | -21.47 | -8.33 | 258 | 259.95 | 235 | 2589678 |
| 1738280400 | 257.64999 | 4.79 | 1.89 | 256.57 | 263.05 | 255.2566 | 1830092 |
| 1738194000 | 252.86 | 2.92 | 1.17 | 249.67 | 253.5 | 248.22 | 929320 |
| 1738107600 | 249.94 | -4.76 | -1.87 | 252.48 | 253.4 | 249.625 | 915490 |
| 1738021200 | 254.7 | 4.19 | 1.67 | 248.88 | 258.7 | 248.88 | 1247351 |
| 1737762000 | 250.51 | 3.18 | 1.29 | 248.19 | 250.76 | 243.23 | 768982 |
| 1737675600 | 247.33 | 0 | 0.00 | 247.33 | 247.33 | 247.33 | 0 |
| 1737589200 | 247.33 | -0.46 | -0.19 | 246.07 | 248.87 | 246.07 | 752403 |
| 1737502800 | 247.79 | 8.01 | 3.34 | 244.54 | 249.3121 | 244.49 | 1041188 |
| 1737157200 | 239.78 | 2.65 | 1.12 | 236.93 | 240.37 | 235.88 | 776859 |
| 1737070800 | 237.13 | 3.75 | 1.61 | 235 | 240.6 | 233.08 | 797110 |
| 1736984400 | 233.38 | 4.55 | 1.99 | 230.69 | 233.93 | 229.085 | 1146993 |
| 1736898000 | 228.83 | -1.43 | -0.62 | 231.81 | 232.12 | 227.675 | 692580 |
| 1736811600 | 230.26 | -3.56 | -1.52 | 231.52 | 231.55 | 227.26 | 580074 |
| 1736552400 | 233.82 | -2.35 | -1.00 | 232.27 | 235.45 | 229.855 | 1043429 |
| 1736379600 | 236.17 | -0.23 | -0.10 | 234.04 | 237.2 | 232.51 | 878752 |
| 1736293200 | 236.4 | 1.31 | 0.56 | 234.56 | 239.74 | 234.56 | 673688 |
| 1736206800 | 235.09 | 3.42 | 1.48 | 231.84 | 237.25 | 231 | 793785 |
| 1735947600 | 231.67 | 3.19 | 1.40 | 227.37 | 231.86 | 226.9489 | 629135 |
| 1735861200 | 228.48 | -0.21 | -0.09 | 230.99 | 230.99 | 226.6601 | 557876 |
| 1735688400 | 228.69 | -0.81 | -0.35 | 231.91 | 232.1 | 228.27 | 516598 |
| 1735602000 | 229.5 | -3.68 | -1.58 | 230.74 | 232.52 | 228.11 | 503667 |
| 1735342800 | 233.18 | -0.7 | -0.30 | 233.74 | 234.39 | 231.0901 | 390747 |
| 1735256400 | 233.88 | 1.3 | 0.56 | 233.44 | 234.75 | 230.96 | 390167 |
| 1735077840 | 232.58 | 1.41 | 0.61 | 231.81 | 232.58 | 229.58 | 227615 |
| 1734997200 | 231.17 | -6.1 | -2.57 | 230.21 | 232 | 224.51 | 1150670 |
| 1734738000 | 237.27 | 5.69 | 2.46 | 231 | 238.6 | 231 | 3056449 |
| 1734651600 | 231.58 | 1.37 | 0.60 | 231.67 | 235.5 | 230.01 | 596557 |
| 1734565200 | 230.21 | -12.41 | -5.11 | 243.38 | 243.38 | 229.94 | 867170 |
| 1734478800 | 242.62 | 1.6 | 0.66 | 239.13 | 245.19 | 239.13 | 738707 |
| 1734392400 | 241.02 | 2.5 | 1.05 | 238.66 | 241.84 | 231 | 829354 |
| 1734133200 | 238.52 | -3.99 | -1.65 | 239.23 | 241.5 | 236.95 | 580158 |
| 1734046800 | 242.51 | -3.27 | -1.33 | 243.16 | 247.93 | 241.45 | 918334 |
| 1733960400 | 245.78 | 0.56 | 0.23 | 245.19 | 246.01 | 242.06 | 512637 |
| 1733874000 | 245.22 | 0.46 | 0.19 | 245.16 | 246.5 | 242 | 505710 |
| 1733787600 | 244.76 | 3.35 | 1.39 | 244.23 | 247.76 | 242.17 | 581834 |
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
