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 | -6.9 | -2.48648648649 | 277.5 | 280.39999 | 268 | 13 | 276.12105053 | DE |
| 4 | 11.70001 | 4.51912338815 | 258.89999 | 294.2 | 249.9 | 37 | 263.61401515 | DE |
| 12 | 40.7 | 17.7033492823 | 229.9 | 294.2 | 228.8 | 32 | 253.15553202 | DE |
| 26 | 85.9 | 46.5078505685 | 184.7 | 294.2 | 169.94999 | 35 | 235.18249341 | DE |
| 52 | 52.6 | 24.128440367 | 218 | 294.2 | 147.19999 | 29 | 217.37007486 | DE |
| 156 | 28.6 | 11.8181818182 | 242 | 294.2 | 147.19999 | 28 | 216.61292849 | DE |
| 260 | 28.6 | 11.8181818182 | 242 | 294.2 | 147.19999 | 28 | 216.61292849 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 280.39999 | 5.6 | 2.04 | 280.39999 | 280.39999 | 280.39999 | 8 |
| 1740605220 | 274.8 | -2.7 | -0.97 | 268 | 274.8 | 268 | 28 |
| 1740518820 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1740432420 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1740173220 | 277.5 | -11.9 | -4.11 | 277.5 | 277.5 | 277.5 | 2 |
| 1740086820 | 289.39999 | -3 | -1.03 | 289.39999 | 289.39999 | 289.39999 | 3 |
| 1740000420 | 292.39999 | 30.4 | 11.60 | 280 | 294.2 | 280 | 54 |
| 1739914020 | 262 | 5.1 | 1.99 | 262 | 262 | 262 | 3 |
| 1739827620 | 256.89999 | 0 | 0.00 | 256.89999 | 256.89999 | 256.89999 | 0 |
| 1739568420 | 256.89999 | 0 | 0.00 | 256.89999 | 256.89999 | 256.89999 | 0 |
| 1739482020 | 256.89999 | 0.7 | 0.27 | 256.8 | 256.89999 | 256.8 | 200 |
| 1739395620 | 256.2 | -3.8 | -1.46 | 257.1 | 257.39999 | 256.2 | 44 |
| 1739309220 | 260 | 10.1 | 4.04 | 254.1 | 260 | 254.1 | 86 |
| 1739222820 | 249.9 | 0 | 0.00 | 249.9 | 249.9 | 249.9 | 0 |
| 1738963620 | 249.9 | -5.8 | -2.27 | 249.9 | 249.9 | 249.9 | 1 |
| 1738877220 | 255.7 | 1.3 | 0.51 | 255.7 | 255.7 | 255.7 | 9 |
| 1738790820 | 254.4 | 0 | 0.00 | 254.4 | 254.4 | 254.4 | 0 |
| 1738704420 | 254.4 | -8.6 | -3.27 | 254.4 | 254.4 | 254.4 | 1 |
| 1738618020 | 263 | 3.3 | 1.27 | 258.89999 | 263 | 255.8 | 46 |
| 1738358820 | 259.7 | 0 | 0.00 | 259.7 | 259.7 | 259.7 | 0 |
| 1738272420 | 259.7 | 0.9 | 0.35 | 258.2 | 259.7 | 258.2 | 28 |
| 1738186020 | 258.8 | -1.3 | -0.50 | 258.8 | 258.8 | 258.8 | 9 |
| 1738099620 | 260.1 | 3.8 | 1.48 | 260.1 | 260.1 | 260.1 | 4 |
| 1738013220 | 256.3 | 0 | 0.00 | 256.3 | 256.3 | 256.3 | 0 |
| 1737754020 | 256.3 | 0 | 0.00 | 256.3 | 256.3 | 256.3 | 0 |
| 1737667620 | 256.3 | 0 | 0.00 | 256.3 | 256.3 | 256.3 | 0 |
| 1737581220 | 256.3 | 0.8 | 0.31 | 256.3 | 256.3 | 256.3 | 9 |
| 1737494820 | 255.5 | 0.6 | 0.24 | 255.5 | 255.5 | 255.5 | 9 |
| 1737408420 | 254.9 | 0 | 0.00 | 254.9 | 254.9 | 254.9 | 0 |
| 1737149220 | 254.9 | -0.4 | -0.16 | 253.8 | 254.9 | 252.8 | 31 |
| 1737062820 | 255.3 | 4.1 | 1.63 | 255.3 | 255.3 | 255.3 | 9 |
| 1736976420 | 251.2 | 9.4 | 3.89 | 251.2 | 251.2 | 251.2 | 71 |
| 1736890020 | 241.8 | -4.3 | -1.75 | 241.8 | 241.8 | 241.8 | 2 |
| 1736803620 | 246.1 | 0 | 0.00 | 246.1 | 246.1 | 246.1 | 0 |
| 1736544420 | 246.1 | 0.9 | 0.37 | 246.1 | 246.1 | 246.1 | 2 |
| 1736458020 | 245.2 | 0 | 0.00 | 245.2 | 245.2 | 245.2 | 0 |
| 1736371620 | 245.2 | 0 | 0.00 | 245.2 | 245.2 | 245.2 | 0 |
| 1736285220 | 245.2 | 13.1 | 5.64 | 234 | 245.2 | 234 | 124 |
| 1736198820 | 232.1 | 0 | 0.00 | 232.1 | 232.1 | 232.1 | 0 |
| 1735939620 | 232.1 | 1.1 | 0.48 | 232.1 | 232.1 | 232.1 | 1 |
| 1735853220 | 231 | 2.2 | 0.96 | 231 | 231 | 231 | 1 |
| 1735594020 | 228.8 | 0 | 0.00 | 228.8 | 228.8 | 228.8 | 0 |
| 1735334820 | 228.8 | 0 | 0.00 | 228.8 | 228.8 | 228.8 | 0 |
| 1734989220 | 228.8 | -1.7 | -0.74 | 231.9 | 234.8 | 228.8 | 4 |
| 1734730020 | 230.5 | -6.1 | -2.58 | 231.5 | 231.5 | 230.5 | 34 |
| 1734643620 | 236.6 | 1.8 | 0.77 | 229.6 | 236.6 | 229.6 | 32 |
| 1734557220 | 234.8 | 0 | 0.00 | 234.8 | 234.8 | 234.8 | 0 |
| 1734470820 | 234.8 | 0 | 0.00 | 234.8 | 234.8 | 234.8 | 0 |
| 1734384420 | 234.8 | -4.4 | -1.84 | 234.8 | 234.8 | 234.8 | 32 |
| 1734125220 | 239.2 | 0 | 0.00 | 239.2 | 239.2 | 239.2 | 0 |
| 1734038820 | 239.2 | -2 | -0.83 | 239.4 | 242.1 | 239.2 | 55 |
| 1733952420 | 241.2 | 11.3 | 4.92 | 231.9 | 241.2 | 231.9 | 104 |
| 1733866020 | 229.9 | -5.1 | -2.17 | 229.9 | 229.9 | 229.9 | 11 |
| 1733779620 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1733520420 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1733434020 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1733347620 | 235 | 3.5 | 1.51 | 236.1 | 236.1 | 235 | 29 |
| 1733261220 | 231.5 | -0.9 | -0.39 | 231.5 | 231.5 | 231.5 | 1 |
| 1733174820 | 232.4 | 3.9 | 1.71 | 232.2 | 232.4 | 232.2 | 92 |
| 1732863600 | 228.5 | 0 | 0.00 | 228.5 | 228.5 | 228.5 | 0 |
| 1732777200 | 228.5 | 0 | 0.00 | 228.5 | 228.5 | 228.5 | 0 |
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
