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 | -4.04 | -1.60025350551 | 252.46 | 256.075 | 248.5 | 195273 | 251.94165116 | CS |
| 4 | -52.75 | -17.5150247369 | 301.17 | 305.2 | 248.5 | 173334 | 269.39135074 | CS |
| 12 | -44.32 | -15.1397144224 | 292.74 | 329.545 | 248.5 | 125519 | 293.45783795 | CS |
| 26 | -27.22 | -9.87519953563 | 275.64 | 329.545 | 248.5 | 129287 | 285.80367521 | CS |
| 52 | -117.45 | -32.10156613 | 365.87 | 371.65 | 248.5 | 152864 | 293.58873585 | CS |
| 156 | -190.63 | -43.4187450177 | 439.05 | 454.11 | 248.5 | 145804 | 333.05807514 | CS |
| 260 | -146.93 | -37.1645377514 | 395.35 | 1349.98 | 248.5 | 167490 | 507.63186076 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 248.42 | -1.77 | -0.71 | 246.16 | 251.37 | 245.44 | 189875 |
| 1737675600 | 250.19 | 0 | 0.00 | 250.19 | 250.19 | 250.19 | 0 |
| 1737589200 | 250.19 | -3.26 | -1.29 | 254.64 | 254.64 | 250 | 211839 |
| 1737502800 | 253.45 | 1.02 | 0.40 | 252.83 | 255 | 250.83 | 184741 |
| 1737157200 | 252.43 | -0.31 | -0.12 | 252.46 | 256.075 | 249.205 | 189238 |
| 1737070800 | 252.74 | -3.83 | -1.49 | 257.39999 | 257.39999 | 252.53 | 191391 |
| 1736984400 | 256.57 | -2.34 | -0.90 | 262.06 | 265.27999 | 255.8707 | 191025 |
| 1736898000 | 258.91 | -3.02 | -1.15 | 261.39999 | 262.055 | 256.90499 | 117948 |
| 1736811600 | 261.93 | 5.88 | 2.30 | 257.99 | 262.52999 | 253.13 | 200128 |
| 1736552400 | 256.05 | -19.34 | -7.02 | 272.95 | 272.95 | 255.72 | 261136 |
| 1736379600 | 275.39 | -5.74 | -2.04 | 279.44 | 284 | 275.18 | 272140 |
| 1736293200 | 281.13 | -8.03 | -2.78 | 288.765 | 289.6657 | 280 | 227968 |
| 1736206800 | 289.16 | -0.56 | -0.19 | 293 | 298.99 | 287.7 | 206901 |
| 1735947600 | 289.72 | -11.54 | -3.83 | 291.58999 | 295.095 | 282 | 218051 |
| 1735861200 | 301.26 | 1.28 | 0.43 | 298.38 | 302.68 | 298.38 | 73797 |
| 1735688400 | 299.98 | 1.83 | 0.61 | 298 | 300.52 | 298 | 94375 |
| 1735602000 | 298.14999 | -2.96 | -0.98 | 299.71499 | 302.565 | 297.355 | 69594 |
| 1735342800 | 301.11 | -1.11 | -0.37 | 301.17 | 305.2 | 298.13 | 63069 |
| 1735256400 | 302.22 | 1.89 | 0.63 | 298.11 | 306.43 | 296.71749 | 89166 |
| 1735077840 | 300.33 | 4.99 | 1.69 | 294.89999 | 300.70999 | 294 | 62235 |
| 1734997200 | 295.33999 | -7.43 | -2.45 | 300 | 300.14 | 292.3 | 122853 |
| 1734738000 | 302.77 | -5.82 | -1.89 | 307.70999 | 310.47 | 302.74 | 298227 |
| 1734651600 | 308.58999 | 5.6 | 1.85 | 303.55 | 310.52999 | 299.91 | 92328 |
| 1734565200 | 302.99 | -4.81 | -1.56 | 306.83 | 307.52 | 300.255 | 96988 |
| 1734478800 | 307.8 | 0.3 | 0.10 | 306.475 | 309.93 | 304.91 | 96388 |
| 1734392400 | 307.5 | -7.51 | -2.38 | 312.77499 | 316.82 | 307.07 | 98277 |
| 1734133200 | 315.01 | -4.09 | -1.28 | 317.695 | 317.695 | 311.71749 | 78629 |
| 1734046800 | 319.1 | 4.03 | 1.28 | 317.41 | 321.37 | 314 | 73183 |
| 1733960400 | 315.07 | -1.43 | -0.45 | 317.5 | 320.48 | 314.92 | 62524 |
| 1733874000 | 316.5 | -5.97 | -1.85 | 321.58 | 321.58999 | 315.42 | 88968 |
| 1733787600 | 322.47 | 7.66 | 2.43 | 315.31 | 323.88 | 314.14 | 78475 |
| 1733528400 | 314.81 | -1.28 | -0.40 | 319.89 | 319.93 | 313.055 | 70282 |
| 1733442000 | 316.08999 | 0.94 | 0.30 | 318.1074 | 318.1074 | 312.75 | 111006 |
| 1733355600 | 315.14999 | 2.13 | 0.68 | 312.33 | 315.58499 | 312.31 | 76624 |
| 1733269200 | 313.02 | -1.9 | -0.60 | 312.33999 | 314.41 | 310.68 | 92865 |
| 1733182800 | 314.92 | -1.32 | -0.42 | 316.24 | 317.83999 | 313.86 | 88889 |
| 1732917840 | 316.24 | 2.56 | 0.82 | 312.73 | 317.14 | 311.79 | 46013 |
| 1732750800 | 313.68 | 1.37 | 0.44 | 314.75 | 315.95999 | 311.22 | 67862 |
| 1732664400 | 312.31 | -3 | -0.95 | 314.06 | 314.86 | 311.47 | 84877 |
| 1732578000 | 315.31 | 2.51 | 0.80 | 317.365 | 320.02999 | 315.18 | 118368 |
| 1732318800 | 312.8 | 5.62 | 1.83 | 304.9986 | 313.82 | 304.9986 | 114103 |
| 1732232400 | 307.18 | -1.89 | -0.61 | 308.70999 | 310.8 | 305.095 | 123371 |
| 1732146000 | 309.07 | -2.73 | -0.88 | 311.3 | 311.31 | 307.62 | 108461 |
| 1732059600 | 311.8 | 1.11 | 0.36 | 310.37 | 313.12 | 307.935 | 128700 |
| 1731973200 | 310.69 | -7.48 | -2.35 | 318.22 | 318.22 | 309.22 | 156345 |
| 1731714000 | 318.17 | -2.65 | -0.83 | 320.6212 | 321.08999 | 313.02 | 175609 |
| 1731627600 | 320.82 | -2.74 | -0.85 | 323.23 | 325.66 | 319.62 | 113903 |
| 1731541200 | 323.56 | 6.17 | 1.94 | 321.33999 | 329.545 | 320 | 155106 |
| 1731454800 | 317.39 | 4.12 | 1.32 | 312.785 | 318.64999 | 310.39999 | 122747 |
| 1731368400 | 313.27 | 4.92 | 1.60 | 309.95999 | 315.48 | 309.95999 | 80396 |
| 1731109200 | 308.35 | 1.13 | 0.37 | 308 | 309.52999 | 305.51 | 88278 |
| 1731022800 | 307.22 | 7.14 | 2.38 | 300 | 309.26 | 300 | 121624 |
| 1730936400 | 300.08 | 0.01 | 0.00 | 306.01 | 306.01 | 298.57 | 113477 |
| 1730850000 | 300.07 | 3.42 | 1.15 | 295.2 | 301.75 | 294.62 | 87849 |
| 1730763600 | 296.64999 | 1.71 | 0.58 | 294.93 | 304.055 | 294.93 | 138574 |
| 1730500800 | 294.94 | 3.87 | 1.33 | 292.74 | 297.6 | 291.8193 | 81107 |
| 1730414400 | 291.07 | -8.4 | -2.80 | 299.18 | 299.7 | 291.06 | 108531 |
| 1730328000 | 299.47 | 0.69 | 0.23 | 298.25 | 301.515 | 297.19 | 103803 |
| 1730241600 | 298.77999 | -5.55 | -1.82 | 304.1 | 304.1 | 296.85 | 133421 |
| 1730155200 | 304.33 | 8.37 | 2.83 | 296.7 | 306.74 | 296.7 | 170872 |
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
