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 | 35.35001 | 12.9534669459 | 272.89999 | 336.89999 | 266.3 | 940 | 312.1851139 | DE |
| 4 | 52.10001 | 20.3396494374 | 256.14999 | 336.89999 | 243.15 | 672 | 282.88362481 | DE |
| 12 | 55.2 | 21.8138707765 | 253.05 | 336.89999 | 228 | 523 | 265.46083119 | DE |
| 26 | -15.8 | -4.87579077303 | 324.05 | 336.89999 | 192 | 734 | 240.30789613 | DE |
| 52 | -64.95 | -17.4035369775 | 373.2 | 473.2 | 192 | 623 | 293.53326874 | DE |
| 156 | -41.15 | -11.7773325701 | 349.4 | 473.2 | 192 | 550 | 298.23998125 | DE |
| 260 | -41.15 | -11.7773325701 | 349.4 | 473.2 | 192 | 550 | 298.23998125 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 322.35 | -2.5 | -0.77 | 325.1 | 327 | 319.55 | 356 |
| 1732570020 | 324.85 | 4.2 | 1.31 | 320.6 | 336.89999 | 318.64999 | 1031 |
| 1732310820 | 320.64999 | 19.85 | 6.60 | 305.95 | 322.2 | 305.95 | 1468 |
| 1732224420 | 300.8 | 33.1 | 12.36 | 279.6 | 313.95 | 277.05 | 1628 |
| 1732138020 | 267.7 | -5 | -1.83 | 272.89999 | 275.7 | 266.3 | 233 |
| 1732051620 | 272.7 | 7.7 | 2.91 | 267.75 | 273.1 | 265.89999 | 449 |
| 1731965220 | 265 | 0.3 | 0.11 | 269.05 | 269.05 | 264.3 | 279 |
| 1731705960 | 264.7 | -12.45 | -4.49 | 274.35 | 274.6 | 260.14999 | 519 |
| 1731619560 | 277.14999 | -12.85 | -4.43 | 286.45 | 288.64999 | 276.5 | 845 |
| 1731533160 | 290 | 16.05 | 5.86 | 273 | 302 | 272.45 | 888 |
| 1731446820 | 273.95 | 2.1 | 0.77 | 274.95 | 279.2 | 273.05 | 286 |
| 1731360420 | 271.85 | 6.1 | 2.30 | 270.35 | 275.39999 | 267.8 | 574 |
| 1731101220 | 265.75 | -6.65 | -2.44 | 274 | 274.1 | 265.75 | 329 |
| 1731014760 | 272.39999 | 10.45 | 3.99 | 261.35 | 272.85 | 258.95 | 765 |
| 1730928360 | 261.95 | 11.5 | 4.59 | 259.1 | 265.85 | 259 | 1589 |
| 1730841960 | 250.45 | 3.45 | 1.40 | 245.35 | 250.45 | 243.15 | 115 |
| 1730755560 | 247 | -4.1 | -1.63 | 251.85 | 251.85 | 244.5 | 302 |
| 1730496360 | 251.1 | 4.8 | 1.95 | 249.55 | 252.6 | 245.15 | 200 |
| 1730409960 | 246.3 | -17.95 | -6.79 | 256.39999 | 259.3 | 246.3 | 754 |
| 1730323560 | 264.25 | 9.95 | 3.91 | 256.14999 | 264.64999 | 253.75 | 852 |
| 1730237160 | 254.3 | 1.8 | 0.71 | 253.05 | 256.64999 | 250.35 | 369 |
| 1730150760 | 252.5 | 4.85 | 1.96 | 251.35 | 253.15 | 249.55 | 458 |
| 1729888020 | 247.65 | 2.2 | 0.90 | 244.45 | 248.15 | 244.45 | 71 |
| 1729801560 | 245.45 | 4.45 | 1.85 | 244.05 | 245.45 | 242.45 | 75 |
| 1729715160 | 241 | -3.4 | -1.39 | 245.85 | 245.85 | 241 | 87 |
| 1729628760 | 244.4 | -5.1 | -2.04 | 251.4 | 251.4 | 244 | 416 |
| 1729542360 | 249.5 | -4.7 | -1.85 | 254.05 | 255.45 | 248.7 | 651 |
| 1729283160 | 254.2 | 3.8 | 1.52 | 252.25 | 254.2 | 249.5 | 1309 |
| 1729196760 | 250.4 | -3.8 | -1.49 | 253.7 | 255.2 | 241.45 | 813 |
| 1729110360 | 254.2 | -6.65 | -2.55 | 262.8 | 263 | 254.2 | 388 |
| 1729023960 | 260.85 | -5.25 | -1.97 | 264.45 | 266.3 | 260.85 | 279 |
| 1728937620 | 266.1 | -2.35 | -0.88 | 266.3 | 270.39999 | 264.25 | 673 |
| 1728678360 | 268.45 | 0.85 | 0.32 | 266.6 | 271.1 | 263.1 | 978 |
| 1728591960 | 267.6 | 14.65 | 5.79 | 252.2 | 270.55 | 249.75 | 1014 |
| 1728505560 | 252.95 | 15.8 | 6.66 | 235.05 | 252.95 | 235 | 635 |
| 1728419160 | 237.15 | 1.05 | 0.44 | 236.8 | 240 | 236.1 | 245 |
| 1728332760 | 236.1 | -5.45 | -2.26 | 242.5 | 242.5 | 235.75 | 277 |
| 1728073560 | 241.55 | 11.05 | 4.79 | 229.5 | 243 | 229.5 | 404 |
| 1727987220 | 230.5 | -0.45 | -0.19 | 231 | 231 | 228.1 | 132 |
| 1727900820 | 230.95 | -1.6 | -0.69 | 231.35 | 233.2 | 228 | 1378 |
| 1727814420 | 232.55 | -9.65 | -3.98 | 241.75 | 244.65 | 232.55 | 326 |
| 1727728020 | 242.2 | 0.25 | 0.10 | 243 | 243 | 239 | 792 |
| 1727468760 | 241.95 | -0.75 | -0.31 | 243.9 | 246.25 | 241.1 | 375 |
| 1727382360 | 242.7 | -7.75 | -3.09 | 254.4 | 254.4 | 241.25 | 380 |
| 1727295960 | 250.45 | -0.3 | -0.12 | 249.35 | 252.8 | 247.45 | 395 |
| 1727209560 | 250.75 | -0.05 | -0.02 | 252.75 | 255 | 250.75 | 269 |
| 1727123160 | 250.8 | 2 | 0.80 | 251.65 | 252.75 | 248.8 | 681 |
| 1726864020 | 248.8 | -3.7 | -1.47 | 252.8 | 254.35 | 248.45 | 177 |
| 1726777560 | 252.5 | -2.3 | -0.90 | 256.45 | 257.55 | 252.5 | 444 |
| 1726691220 | 254.8 | -1.5 | -0.59 | 257.1 | 258.75 | 250.95 | 246 |
| 1726604760 | 256.3 | -4.9 | -1.88 | 260.55 | 264.55 | 256.3 | 207 |
| 1726518420 | 261.2 | -1.6 | -0.61 | 260.1 | 263.05 | 258.89999 | 138 |
| 1726259160 | 262.8 | -5.85 | -2.18 | 267.14999 | 268.39999 | 261.14999 | 159 |
| 1726172760 | 268.64999 | -0.9 | -0.33 | 269.25 | 271.3 | 267.55 | 116 |
| 1726086360 | 269.55 | 4.85 | 1.83 | 261.5 | 270 | 261.5 | 667 |
| 1725999960 | 264.7 | 4.6 | 1.77 | 260.2 | 264.7 | 258.1 | 316 |
| 1725913620 | 260.1 | 5.55 | 2.18 | 257.7 | 260.6 | 255.75 | 194 |
| 1725654360 | 254.55 | -9.85 | -3.73 | 256.6 | 261.8 | 250.45 | 573 |
| 1725567960 | 264.39999 | 3.95 | 1.52 | 262.75 | 264.8 | 259.05 | 281 |
| 1725481560 | 260.45 | 5.8 | 2.28 | 253.05 | 265.8 | 252.2 | 549 |
| 1725395160 | 254.65 | -8.25 | -3.14 | 263 | 268.64999 | 254.65 | 1178 |
| 1725308760 | 262.89999 | -1.1 | -0.42 | 260.5 | 263.6 | 257.05 | 252 |
| 1725049560 | 264 | 42.05 | 18.95 | 249.05 | 264.95 | 247 | 3262 |
| 1724963160 | 221.95 | 11.7 | 5.56 | 211 | 221.95 | 209.35 | 446 |
| 1724876760 | 210.25 | -4.75 | -2.21 | 214.9 | 215.4 | 209.1 | 250 |
| 1724790420 | 215 | -6.5 | -2.93 | 221.05 | 222.1 | 215 | 596 |
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
