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 | 10.3 | 3.88972809668 | 264.8 | 275.85 | 260.05 | 1773 | 268.83616041 | DE |
| 4 | 22.8 | 9.0368608799 | 252.3 | 275.85 | 247.4 | 1969 | 260.94338368 | DE |
| 12 | -23 | -7.71553170077 | 298.1 | 307.89999 | 242.75 | 2701 | 263.30542755 | DE |
| 26 | -34 | -10.9996764801 | 309.1 | 319.95 | 242.75 | 2010 | 276.43054089 | DE |
| 52 | -16.1 | -5.52884615385 | 291.2 | 319.95 | 242.75 | 2186 | 275.43667476 | DE |
| 156 | 71.6 | 35.1842751843 | 203.5 | 319.95 | 190.56 | 1432 | 257.16161175 | DE |
| 260 | 74.3 | 37.0019920319 | 200.8 | 319.95 | 160.22 | 1608 | 228.08317381 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 275.35 | 3.4 | 1.25 | 274.5 | 275.85 | 272 | 1464 |
| 1738272420 | 271.95 | 2.55 | 0.95 | 271.95 | 274.5 | 270.05 | 2033 |
| 1738186020 | 269.39999 | -0.05 | -0.02 | 269.7 | 271.95 | 268.05 | 1026 |
| 1738099620 | 269.45 | -0.35 | -0.13 | 270.05 | 274.5 | 269 | 1435 |
| 1738013220 | 269.8 | 5.6 | 2.12 | 260.89999 | 269.95 | 260.05 | 2226 |
| 1737754020 | 264.2 | -0.8 | -0.30 | 264.8 | 266.25 | 260.6 | 2143 |
| 1737667620 | 265 | 1.5 | 0.57 | 263.25 | 265.25 | 262 | 3215 |
| 1737581220 | 263.5 | 0.25 | 0.09 | 263.89999 | 265.2 | 261.14999 | 1042 |
| 1737494820 | 263.25 | -0.6 | -0.23 | 262.5 | 264 | 261.39999 | 1865 |
| 1737408420 | 263.85 | -0.85 | -0.32 | 265.8 | 267.5 | 258.2 | 2253 |
| 1737149220 | 264.7 | 3.1 | 1.19 | 262.89999 | 267 | 262.2 | 2351 |
| 1737062820 | 261.6 | -1 | -0.38 | 260.05 | 262.3 | 259.75 | 1410 |
| 1736976420 | 262.6 | 4.35 | 1.68 | 258.75 | 263.39999 | 258.75 | 1779 |
| 1736890020 | 258.25 | -5 | -1.90 | 264.95 | 264.95 | 258.1 | 1359 |
| 1736803620 | 263.25 | 6.6 | 2.57 | 256.75 | 264 | 255 | 1506 |
| 1736544420 | 256.64999 | -0.7 | -0.27 | 257 | 259.3 | 255 | 3667 |
| 1736458020 | 257.35 | 1.95 | 0.76 | 256.6 | 257.35 | 255 | 1085 |
| 1736371620 | 255.4 | 2.55 | 1.01 | 253.95 | 257.39999 | 253 | 1267 |
| 1736285220 | 252.85 | 4.95 | 2.00 | 248.05 | 255.65 | 247.4 | 2543 |
| 1736198820 | 247.9 | -5.35 | -2.11 | 253.05 | 254.5 | 247.55 | 4096 |
| 1735939620 | 253.25 | 0.4 | 0.16 | 252.3 | 254.55 | 251.9 | 1086 |
| 1735853220 | 252.85 | 2.8 | 1.12 | 251.5 | 255.55 | 251.3 | 1571 |
| 1735594020 | 250.05 | -2.5 | -0.99 | 251.8 | 254.7 | 250.05 | 898 |
| 1735334820 | 252.55 | -1.6 | -0.63 | 253.75 | 253.75 | 250.9 | 1742 |
| 1734989220 | 254.15 | 1.25 | 0.49 | 252.85 | 254.35 | 250.05 | 2289 |
| 1734730020 | 252.9 | 1.95 | 0.78 | 250.85 | 265.95 | 250.65 | 14086 |
| 1734643620 | 250.95 | 0.65 | 0.26 | 250.45 | 252.3 | 244 | 4480 |
| 1734557220 | 250.3 | -3.9 | -1.53 | 254.05 | 254.75 | 250.3 | 1213 |
| 1734470820 | 254.2 | 0.35 | 0.14 | 252.65 | 257 | 252.4 | 1673 |
| 1734384420 | 253.85 | -4.3 | -1.67 | 257 | 259.25 | 253.85 | 4949 |
| 1734125220 | 258.14999 | -4.45 | -1.69 | 261.45 | 262.64999 | 257.64999 | 2235 |
| 1734038820 | 262.6 | 0.3 | 0.11 | 259.14999 | 263.25 | 259.14999 | 2612 |
| 1733952420 | 262.3 | -1 | -0.38 | 261.55 | 263 | 258.2 | 1759 |
| 1733866020 | 263.3 | -0.25 | -0.09 | 263.3 | 264.1 | 259.2 | 2498 |
| 1733779620 | 263.55 | 5.45 | 2.11 | 256.95 | 263.95 | 256 | 5494 |
| 1733520420 | 258.1 | -1.35 | -0.52 | 258.45 | 262.45 | 257.5 | 2814 |
| 1733434020 | 259.45 | -6.1 | -2.30 | 266.35 | 266.35 | 258.05 | 2018 |
| 1733347620 | 265.55 | 1 | 0.38 | 264.1 | 266.35 | 260.8 | 2628 |
| 1733261220 | 264.55 | 0.55 | 0.21 | 265.75 | 267.35 | 263.14999 | 2970 |
| 1733174820 | 264 | -2.5 | -0.94 | 269 | 269.5 | 264 | 1977 |
| 1732915620 | 266.5 | -1.5 | -0.56 | 266.45 | 268.64999 | 262.75 | 1837 |
| 1732829220 | 268 | 2.45 | 0.92 | 265.39999 | 269.45 | 262.8 | 1423 |
| 1732742820 | 265.55 | -1.25 | -0.47 | 266.75 | 268 | 257.3 | 4666 |
| 1732656420 | 266.8 | -13.85 | -4.93 | 281.39999 | 281.39999 | 242.75 | 13210 |
| 1732570020 | 280.64999 | -2 | -0.71 | 282.8 | 283.2 | 278.5 | 3050 |
| 1732310820 | 282.64999 | 5.8 | 2.09 | 277.64999 | 283.35 | 275.05 | 1351 |
| 1732224420 | 276.85 | 4.05 | 1.48 | 272.75 | 277 | 269.45 | 1544 |
| 1732138020 | 272.8 | 8.8 | 3.33 | 265.64999 | 272.8 | 264.89999 | 3113 |
| 1732051620 | 264 | 0.55 | 0.21 | 264.14999 | 266.25 | 260.05 | 2099 |
| 1731965220 | 263.45 | -5.5 | -2.04 | 269.45 | 269.45 | 252.5 | 3879 |
| 1731705960 | 268.95 | -12.65 | -4.49 | 278.5 | 281.45 | 265 | 3577 |
| 1731619560 | 281.6 | -4.4 | -1.54 | 284.7 | 287.05 | 276.95 | 1299 |
| 1731533160 | 286 | 5.1 | 1.82 | 282.89999 | 292.55 | 278.75 | 1869 |
| 1731446820 | 280.89999 | -21.5 | -7.11 | 301.55 | 305 | 276.95 | 3258 |
| 1731360420 | 302.39999 | -0.6 | -0.20 | 304.85 | 307.89999 | 301.95 | 1491 |
| 1731101220 | 303 | 5 | 1.68 | 298.1 | 305.45 | 297.25 | 1596 |
| 1731014760 | 298 | -0.65 | -0.22 | 300.14999 | 300.14999 | 295.64999 | 1123 |
| 1730928360 | 298.64999 | 6.35 | 2.17 | 292 | 304.95 | 292 | 3791 |
| 1730841960 | 292.3 | 0.6 | 0.21 | 291.39999 | 292.8 | 288 | 983 |
| 1730755560 | 291.7 | -3.45 | -1.17 | 294.55 | 295.1 | 288.75 | 1675 |
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
