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 | -3.55 | -1.51839178785 | 233.8 | 237.95 | 227.85 | 57589 | 234.01194725 | DE |
| 4 | 0.5 | 0.217627856366 | 229.75 | 238.95 | 216.5 | 70230 | 228.538049 | DE |
| 12 | -0.3 | -0.130123617437 | 230.55 | 248.7 | 207.5 | 86815 | 229.46864527 | DE |
| 26 | 27.75 | 13.7037037037 | 202.5 | 248.7 | 192.22 | 75132 | 220.06950751 | DE |
| 52 | 63.45 | 38.0395683453 | 166.8 | 248.7 | 152.69999 | 87379 | 197.40134902 | DE |
| 156 | 85.65 | 59.2323651452 | 144.6 | 248.7 | 118.18 | 88691 | 167.4670198 | DE |
| 260 | -33.85 | -12.8171147293 | 264.1 | 435.2 | 87.7 | 94190 | 155.91124327 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 229.15 | -6 | -2.55 | 235 | 235.3 | 227.85 | 51943 |
| 1740518820 | 235.15 | -1 | -0.42 | 236.6 | 237.95 | 232.85 | 76701 |
| 1740432420 | 236.15 | 1.4 | 0.60 | 233.85 | 237.5 | 230.25 | 62102 |
| 1740173220 | 234.75 | 0.75 | 0.32 | 234.05 | 237.7 | 233.75 | 44851 |
| 1740086820 | 234 | -0.95 | -0.40 | 233.8 | 235.95 | 233.2 | 52348 |
| 1740000420 | 234.95 | 1.1 | 0.47 | 234.05 | 236 | 233.15 | 52362 |
| 1739914020 | 233.85 | -0.35 | -0.15 | 234.7 | 234.85 | 231.6 | 43195 |
| 1739827620 | 234.2 | 0.75 | 0.32 | 232.5 | 234.2 | 231.05 | 69025 |
| 1739568420 | 233.45 | 2.6 | 1.13 | 231.55 | 233.6 | 229.25 | 57070 |
| 1739482020 | 230.85 | 3.15 | 1.38 | 227.5 | 232.15 | 226 | 82612 |
| 1739395620 | 227.7 | 2.95 | 1.31 | 224.65 | 227.7 | 223.15 | 50976 |
| 1739309220 | 224.75 | 4.05 | 1.84 | 220.05 | 227.3 | 218.7 | 72307 |
| 1739222820 | 220.7 | 0.2 | 0.09 | 220.5 | 223.6 | 220.45 | 44591 |
| 1738963620 | 220.5 | -3.85 | -1.72 | 224.45 | 225.25 | 220.35 | 48795 |
| 1738877220 | 224.35 | 0.95 | 0.43 | 223.3 | 225.35 | 41.07 | 52681 |
| 1738790820 | 223.4 | -0.9 | -0.40 | 223.7 | 223.75 | 216.5 | 79231 |
| 1738704420 | 224.3 | 2.85 | 1.29 | 220.6 | 224.4 | 218.9 | 64237 |
| 1738618020 | 221.45 | -6.1 | -2.68 | 225 | 227.05 | 219.05 | 120662 |
| 1738358820 | 227.55 | -0.95 | -0.42 | 235 | 238.95 | 225.2 | 188813 |
| 1738272420 | 228.5 | -1.25 | -0.54 | 229.75 | 230.75 | 227.45 | 90106 |
| 1738186020 | 229.75 | 1.15 | 0.50 | 229.2 | 230.25 | 224.3 | 112395 |
| 1738099620 | 228.6 | 9.4 | 4.29 | 219.95 | 230.35 | 218.9 | 124992 |
| 1738013220 | 219.2 | 6.85 | 3.23 | 209.75 | 221.35 | 207.5 | 189730 |
| 1737754020 | 212.35 | -2.3 | -1.07 | 214.2 | 216.1 | 211.1 | 67043 |
| 1737667620 | 214.65 | -0.35 | -0.16 | 214.9 | 218.45 | 213.35 | 110290 |
| 1737581220 | 215 | 1.1 | 0.51 | 213.65 | 215.1 | 211.1 | 150785 |
| 1737494820 | 213.9 | -8.6 | -3.87 | 219 | 219.8 | 210.6 | 280928 |
| 1737408420 | 222.5 | -1.3 | -0.58 | 223.5 | 224.4 | 221.8 | 100643 |
| 1737149220 | 223.8 | 2.25 | 1.02 | 222.35 | 225.95 | 222.1 | 72993 |
| 1737062820 | 221.55 | -9.5 | -4.11 | 232.35 | 234.7 | 221.4 | 158566 |
| 1736976420 | 231.05 | 5.05 | 2.23 | 226.65 | 231.4 | 226.4 | 59465 |
| 1736890020 | 226 | -3.7 | -1.61 | 229.5 | 230.3 | 225.7 | 41888 |
| 1736803620 | 229.7 | -1.65 | -0.71 | 231.1 | 231.1 | 225.1 | 80058 |
| 1736544420 | 231.35 | -4.5 | -1.91 | 235.55 | 235.9 | 227.7 | 65080 |
| 1736458020 | 235.85 | 0.7 | 0.30 | 235.35 | 236.55 | 234.85 | 25660 |
| 1736371620 | 235.15 | 1.1 | 0.47 | 234.55 | 236.55 | 233.5 | 58415 |
| 1736285220 | 234.05 | -1.7 | -0.72 | 235.4 | 236.6 | 232.25 | 64211 |
| 1736198820 | 235.75 | -0.45 | -0.19 | 235.9 | 238.05 | 233.95 | 84426 |
| 1735939620 | 236.2 | -1.35 | -0.57 | 237.5 | 237.85 | 235.15 | 81841 |
| 1735853220 | 237.55 | -4.55 | -1.88 | 242.3 | 243.15 | 235.8 | 109007 |
| 1735594020 | 242.1 | -3.35 | -1.36 | 244 | 245 | 241.9 | 51272 |
| 1735334820 | 245.45 | 0.1 | 0.04 | 248.15 | 248.7 | 242.9 | 112161 |
| 1734989220 | 245.35 | 1.65 | 0.68 | 245.3 | 245.95 | 243.8 | 97458 |
| 1734730020 | 243.7 | 2.6 | 1.08 | 239.8 | 243.7 | 236.95 | 104842 |
| 1734643620 | 241.1 | 2.05 | 0.86 | 238.1 | 242.95 | 237.1 | 117373 |
| 1734557220 | 239.05 | -2.8 | -1.16 | 241 | 243.15 | 239.05 | 74197 |
| 1734470820 | 241.85 | 2.95 | 1.23 | 238.9 | 241.9 | 237.8 | 69147 |
| 1734384420 | 238.9 | 2.6 | 1.10 | 236.15 | 239.1 | 235.8 | 134942 |
| 1734125220 | 236.3 | -0.6 | -0.25 | 235.75 | 237.6 | 234.55 | 79659 |
| 1734038820 | 236.9 | 2.25 | 0.96 | 234.6 | 237.45 | 233.9 | 72037 |
| 1733952420 | 234.65 | -0.55 | -0.23 | 234.95 | 239.05 | 234.65 | 99564 |
| 1733866020 | 235.2 | 1.2 | 0.51 | 233.65 | 235.85 | 233 | 75684 |
| 1733779620 | 234 | 4.2 | 1.83 | 229.85 | 234.1 | 228.25 | 99038 |
| 1733520420 | 229.8 | 0.15 | 0.07 | 229.25 | 231.65 | 228.65 | 65430 |
| 1733434020 | 229.65 | -1.55 | -0.67 | 230.55 | 231.2 | 228.8 | 78995 |
| 1733347620 | 231.2 | 0.25 | 0.11 | 230.9 | 232.45 | 229.2 | 99559 |
| 1733261220 | 230.95 | 2.85 | 1.25 | 228.45 | 231 | 227 | 68953 |
| 1733174820 | 228.1 | 4.05 | 1.81 | 225 | 229.95 | 224.75 | 117283 |
| 1732915620 | 224.05 | 0.9 | 0.40 | 223 | 225.05 | 221.9 | 83808 |
| 1732829220 | 223.15 | 0.95 | 0.43 | 223.15 | 224.3 | 222.8 | 29897 |
| 1732742820 | 222.2 | -2 | -0.89 | 224.2 | 224.65 | 220.95 | 63852 |
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
