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 | -18.29999 | -7.10955350076 | 257.39999 | 257.5 | 216 | 288 | 229.87166667 | DE |
| 4 | -29.29999 | -10.9165391549 | 268.39999 | 268.39999 | 211.7 | 316 | 231.74610479 | DE |
| 12 | 9.5 | 4.13763066202 | 229.6 | 331.1 | 207 | 316 | 259.73266992 | DE |
| 26 | -12.6 | -5.00595947557 | 251.7 | 331.1 | 207 | 317 | 258.57698356 | DE |
| 52 | 31.2 | 15.0072150072 | 207.9 | 331.1 | 164.9 | 275 | 235.23426968 | DE |
| 156 | 98.65001 | 70.2385311669 | 140.44999 | 331.1 | 118 | 280 | 215.95315056 | DE |
| 260 | 98.65001 | 70.2385311669 | 140.44999 | 331.1 | 118 | 280 | 215.95315056 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743452820 | 223.5 | -6.2 | -2.70 | 225.2 | 230.1 | 216 | 687 |
| 1743197220 | 229.7 | -6.4 | -2.71 | 238.2 | 238.2 | 225.8 | 425 |
| 1743110820 | 236.1 | -6.7 | -2.76 | 245.4 | 245.4 | 235.8 | 152 |
| 1743024420 | 242.8 | -13.8 | -5.38 | 255.7 | 257.5 | 242.8 | 87 |
| 1742938020 | 256.6 | -0.3 | -0.12 | 257.39999 | 257.39999 | 255 | 89 |
| 1742851620 | 256.89999 | 11.8 | 4.81 | 247 | 258.3 | 247 | 276 |
| 1742592420 | 245.1 | 3.3 | 1.36 | 243.6 | 248.5 | 238.1 | 66 |
| 1742506020 | 241.8 | -0.5 | -0.21 | 242.5 | 244.3 | 240.5 | 161 |
| 1742419620 | 242.3 | 6.6 | 2.80 | 236.9 | 242.7 | 236.9 | 171 |
| 1742333220 | 235.7 | -8.7 | -3.56 | 244.1 | 244.2 | 235.6 | 188 |
| 1742246820 | 244.4 | 8.6 | 3.65 | 233.5 | 244.6 | 233.5 | 396 |
| 1741987620 | 235.8 | 12.9 | 5.79 | 225.9 | 236.5 | 225.9 | 335 |
| 1741901220 | 222.9 | -3.4 | -1.50 | 228.7 | 231.7 | 214.6 | 400 |
| 1741814820 | 226.3 | 4 | 1.80 | 221 | 230.1 | 221 | 414 |
| 1741728420 | 222.3 | 6.7 | 3.11 | 211.7 | 223 | 211.7 | 786 |
| 1741642020 | 215.6 | -17.9 | -7.67 | 234 | 234.7 | 212.9 | 837 |
| 1741382820 | 233.5 | -9.4 | -3.87 | 237.2 | 237.2 | 218.5 | 371 |
| 1741296420 | 242.9 | -17.1 | -6.58 | 255.1 | 259.89999 | 242.9 | 205 |
| 1741210020 | 260 | -0.7 | -0.27 | 263.39999 | 263.39999 | 253.2 | 85 |
| 1741123620 | 260.7 | -5.4 | -2.03 | 268.39999 | 268.39999 | 252.3 | 198 |
| 1741037220 | 266.1 | -14.6 | -5.20 | 287.89999 | 290.8 | 266.1 | 199 |
| 1740778020 | 280.7 | -4.6 | -1.61 | 283.2 | 283.2 | 280.7 | 57 |
| 1740691620 | 285.3 | -9.2 | -3.12 | 295.3 | 297.39999 | 285.3 | 95 |
| 1740605220 | 294.5 | 12.7 | 4.51 | 280.2 | 294.5 | 280.2 | 254 |
| 1740518820 | 281.8 | -0.5 | -0.18 | 282 | 283.7 | 273 | 240 |
| 1740432420 | 282.3 | -5.7 | -1.98 | 284.7 | 290.89999 | 275.7 | 571 |
| 1740173220 | 288 | -3 | -1.03 | 292.1 | 299.89999 | 288 | 83 |
| 1740086820 | 291 | -4.6 | -1.56 | 297.89999 | 297.89999 | 285 | 284 |
| 1740000420 | 295.6 | -11.3 | -3.68 | 311.39999 | 313.5 | 295.5 | 242 |
| 1739914020 | 306.89999 | 4.2 | 1.39 | 309.1 | 309.1 | 303.6 | 245 |
| 1739827620 | 302.7 | 2.8 | 0.93 | 306.7 | 306.7 | 302 | 130 |
| 1739568420 | 299.89999 | -8.7 | -2.82 | 303.3 | 308.3 | 298.1 | 448 |
| 1739482020 | 308.6 | 2.4 | 0.78 | 301.2 | 312.2 | 301.2 | 74 |
| 1739395620 | 306.2 | -11.7 | -3.68 | 315 | 318.3 | 306.2 | 1112 |
| 1739309220 | 317.89999 | 1.1 | 0.35 | 320.89999 | 323.5 | 313.5 | 519 |
| 1739222820 | 316.8 | 70.9 | 28.83 | 251.4 | 331.1 | 251 | 2542 |
| 1738963620 | 245.9 | -9.1 | -3.57 | 252.8 | 259.89999 | 245.8 | 362 |
| 1738877220 | 255 | 3.3 | 1.31 | 250.8 | 255 | 250.2 | 32 |
| 1738790820 | 251.7 | 7.2 | 2.94 | 242.6 | 251.8 | 241 | 42 |
| 1738704420 | 244.5 | 3 | 1.24 | 240.1 | 245.4 | 239.9 | 85 |
| 1738618020 | 241.5 | -5.2 | -2.11 | 243 | 246 | 237.7 | 200 |
| 1738358820 | 246.7 | 14.9 | 6.43 | 238.1 | 250 | 236.8 | 363 |
| 1738272420 | 231.8 | -10.4 | -4.29 | 243 | 243.6 | 227.7 | 196 |
| 1738186020 | 242.2 | -10.9 | -4.31 | 262 | 264 | 238.7 | 427 |
| 1738099620 | 253.1 | 20.9 | 9.00 | 231.1 | 253.1 | 231.1 | 233 |
| 1738013220 | 232.2 | -7.2 | -3.01 | 232 | 242.1 | 220.3 | 356 |
| 1737754020 | 239.4 | 2.7 | 1.14 | 240.2 | 241.4 | 234.9 | 103 |
| 1737667620 | 236.7 | -6.7 | -2.75 | 246.4 | 248.4 | 234.1 | 399 |
| 1737581220 | 243.4 | 5.5 | 2.31 | 240 | 245.5 | 239.4 | 356 |
| 1737494820 | 237.9 | 1.8 | 0.76 | 229.8 | 237.9 | 229.8 | 339 |
| 1737408420 | 236.1 | 0.1 | 0.04 | 232.3 | 236.1 | 232.3 | 35 |
| 1737149220 | 236 | -2.5 | -1.05 | 232.1 | 240.9 | 232.1 | 190 |
| 1737062820 | 238.5 | 12.1 | 5.34 | 227.4 | 242 | 227.4 | 470 |
| 1736976420 | 226.4 | 13.4 | 6.29 | 211.5 | 229.5 | 211.5 | 175 |
| 1736890020 | 213 | 4.6 | 2.21 | 210 | 215 | 210 | 281 |
| 1736803620 | 208.4 | -5 | -2.34 | 214.3 | 216.6 | 207 | 447 |
| 1736544420 | 213.4 | -9.4 | -4.22 | 221.9 | 221.9 | 212.3 | 188 |
| 1736458020 | 222.8 | 1.2 | 0.54 | 222.6 | 222.8 | 222.6 | 59 |
| 1736371620 | 221.6 | 4.4 | 2.03 | 216.4 | 221.6 | 216.4 | 83 |
| 1736285220 | 217.2 | -11.2 | -4.90 | 229.6 | 229.8 | 217.2 | 120 |
| 1736198820 | 228.4 | -0.4 | -0.17 | 228 | 231.9 | 225.9 | 324 |
| 1735939620 | 228.8 | 0.5 | 0.22 | 225.1 | 230.4 | 225.1 | 145 |
| 1735853220 | 228.3 | 3.8 | 1.69 | 229.6 | 231.8 | 226.1 | 95 |
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
