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 | -0.68 | -0.322351268073 | 210.95 | 216.3 | 209.42 | 83217 | 212.36298356 | CS |
| 4 | -7.08 | -3.25741890959 | 217.35 | 228.93 | 209.42 | 78386 | 217.87008331 | CS |
| 12 | 10.53 | 5.27185340943 | 199.74 | 243.7 | 169.01 | 121915 | 208.09827097 | CS |
| 26 | 20.87 | 11.0190073918 | 189.4 | 243.7 | 169.01 | 97398 | 200.73054431 | CS |
| 52 | 44.24 | 26.645786906 | 166.03 | 243.7 | 149.58 | 91478 | 185.57839824 | CS |
| 156 | 36.42 | 20.9490940466 | 173.85 | 243.7 | 149.58 | 78860 | 179.6628982 | CS |
| 260 | 12.3 | 6.21306258524 | 197.97 | 258.86 | 121.89 | 77487 | 185.67435576 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 210.27 | -0.02 | -0.01 | 211.34 | 212.61 | 209.56 | 75330 |
| 1740181200 | 210.29 | -3.43 | -1.60 | 215.4 | 216.3 | 209.56 | 69099 |
| 1740094800 | 213.72 | -1.3 | -0.60 | 213.08 | 214.78 | 211 | 30796 |
| 1740008400 | 215.02 | 4.01 | 1.90 | 210.05 | 215.7 | 210.05 | 103905 |
| 1739922000 | 211.01 | -2.01 | -0.94 | 210.95 | 213.98 | 209.42 | 129068 |
| 1739576400 | 213.02 | -3.19 | -1.48 | 216.5 | 216.8499 | 213 | 72135 |
| 1739490000 | 216.21 | -0.29 | -0.13 | 216.5 | 217.19 | 215 | 89029 |
| 1739403600 | 216.5 | -4.28 | -1.94 | 215.99 | 220.24 | 211.88 | 79965 |
| 1739317200 | 220.78 | 0.78 | 0.35 | 219.17 | 222.151 | 219.17 | 48197 |
| 1739230800 | 220 | 0.61 | 0.28 | 219.81 | 222.3196 | 217.21 | 60751 |
| 1738971600 | 219.39 | -4.05 | -1.81 | 223.47 | 223.58 | 216.38 | 89268 |
| 1738885200 | 223.44 | 1.33 | 0.60 | 221.98 | 223.79 | 219.5912 | 53677 |
| 1738798800 | 222.11 | -0.23 | -0.10 | 222.86 | 227.32 | 220.16 | 81485 |
| 1738712400 | 222.34 | 7.03 | 3.27 | 213.87 | 223.695 | 213.81 | 79156 |
| 1738626000 | 215.31 | 0.99 | 0.46 | 213.14 | 218.83 | 211.34 | 59538 |
| 1738366800 | 214.32 | -1.43 | -0.66 | 214.78 | 219.87 | 213.91 | 86330 |
| 1738280400 | 215.75 | -1.2 | -0.55 | 219.05 | 221.4306 | 215.33 | 64492 |
| 1738194000 | 216.95 | -7.15 | -3.19 | 223.2 | 225.08 | 216.53 | 90393 |
| 1738107600 | 224.1 | -3.14 | -1.38 | 225.9 | 228.93 | 224.1 | 56556 |
| 1738021200 | 227.24 | 6.96 | 3.16 | 217.35 | 228.2246 | 217.35 | 145487 |
| 1737762000 | 220.28 | -8.94 | -3.90 | 219.6 | 222.18 | 218.645 | 70326 |
| 1737675600 | 229.22 | 0 | 0.00 | 229.22 | 229.22 | 229.22 | 0 |
| 1737589200 | 229.22 | 2.47 | 1.09 | 225.58 | 229.28 | 224.3237 | 170034 |
| 1737502800 | 226.75 | 4.29 | 1.93 | 224.44 | 227.54 | 223.55 | 127412 |
| 1737157200 | 222.46 | -6.44 | -2.81 | 231.39 | 231.39 | 222.27 | 131565 |
| 1737070800 | 228.9 | -1.6 | -0.69 | 230.5 | 232.14 | 228.6 | 131057 |
| 1736984400 | 230.5 | 5.5 | 2.44 | 227 | 231.16 | 225.36 | 222710 |
| 1736898000 | 225 | -1.53 | -0.68 | 225.49 | 226.13 | 222.08 | 143839 |
| 1736811600 | 226.53 | 5.83 | 2.64 | 221 | 226.94 | 219.27 | 197061 |
| 1736552400 | 220.7 | 6.22 | 2.90 | 210.445 | 222.76 | 208.525 | 389986 |
| 1736379600 | 214.48 | 9.79 | 4.78 | 197.57 | 217.97 | 197.56 | 596722 |
| 1736293200 | 204.69 | 35.36 | 20.88 | 243.7 | 243.7 | 195.5 | 1161190 |
| 1736206800 | 169.33 | -1.95 | -1.14 | 173.17 | 173.17 | 169.01 | 70315 |
| 1735947600 | 171.28 | 0.96 | 0.56 | 170.7 | 171.77 | 169.1745 | 54206 |
| 1735861200 | 170.32 | -0.77 | -0.45 | 173.465 | 174.935 | 169.15 | 59248 |
| 1735688400 | 171.09 | 0.09 | 0.05 | 171.97 | 173.94 | 170.8 | 38274 |
| 1735602000 | 171 | -1.79 | -1.04 | 171.8987 | 172.48 | 169.14 | 61459 |
| 1735342800 | 172.79 | -3.82 | -2.16 | 176.59 | 177.015 | 170.935 | 122075 |
| 1735256400 | 176.61 | -0.69 | -0.39 | 175.05 | 176.61 | 174.8001 | 60430 |
| 1735077840 | 177.3 | 0.97 | 0.55 | 175.96 | 177.73 | 175.55 | 29366 |
| 1734997200 | 176.33 | -2.8 | -1.56 | 180.08 | 180.08 | 175.1342 | 52685 |
| 1734738000 | 179.13 | 1.86 | 1.05 | 176.21 | 179.75 | 174.13 | 220250 |
| 1734651600 | 177.27 | -2.01 | -1.12 | 181.02 | 182.38 | 177.24 | 65213 |
| 1734565200 | 179.28 | -7.01 | -3.76 | 188.13 | 189.44 | 178.5 | 108973 |
| 1734478800 | 186.29 | -4.1 | -2.15 | 188.17 | 189.84 | 185.525 | 85111 |
| 1734392400 | 190.39 | 0.34 | 0.18 | 191.49 | 192.4 | 189.71 | 66777 |
| 1734133200 | 190.05 | -2.66 | -1.38 | 191.3 | 192.53 | 189.585 | 70203 |
| 1734046800 | 192.71 | -3.42 | -1.74 | 193.73 | 195 | 192.33 | 45193 |
| 1733960400 | 196.13 | 1.65 | 0.85 | 196.12 | 198.63 | 193.7025 | 58246 |
| 1733874000 | 194.48 | -0.22 | -0.11 | 193.945 | 195.74 | 193.5 | 86109 |
| 1733787600 | 194.7 | -1.79 | -0.91 | 197.73 | 197.74 | 194.57 | 104389 |
| 1733528400 | 196.49 | 0.11 | 0.06 | 196.746 | 197.62 | 194.8087 | 35921 |
| 1733442000 | 196.38 | -3.94 | -1.97 | 198.995 | 199.17 | 196.025 | 46402 |
| 1733355600 | 200.32 | 0.73 | 0.37 | 200.555 | 201.86 | 198.46 | 51752 |
| 1733269200 | 199.59 | -1.58 | -0.79 | 201.7 | 203.375 | 199.54 | 59302 |
| 1733182800 | 201.17 | 0.3 | 0.15 | 199.74 | 202.685 | 198.89 | 100297 |
| 1732917840 | 200.87 | -1.97 | -0.97 | 203.35 | 203.52 | 200.67 | 121914 |
| 1732750800 | 202.84 | -3.38 | -1.64 | 208.18 | 208.18 | 202.84 | 48529 |
| 1732664400 | 206.22 | 1.64 | 0.80 | 204.61 | 207.2737 | 203.69 | 78945 |
| 1732578000 | 204.58 | 4.35 | 2.17 | 203.28 | 208.2 | 202.145 | 88912 |
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
