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 | -1.4 | -0.580912863071 | 241 | 257.8 | 235 | 1694 | 246.97662338 | DE |
| 4 | -7.05 | -2.85830123657 | 246.65 | 257.8 | 229.15 | 1217 | 240.0520835 | DE |
| 12 | -12.95 | -5.12769748565 | 252.55 | 263 | 229.15 | 955 | 246.9654534 | DE |
| 26 | -32.79999 | -12.0411127768 | 272.39999 | 299.95 | 229.15 | 660 | 255.65793044 | DE |
| 52 | -10.8 | -4.31309904153 | 250.4 | 299.95 | 229.15 | 540 | 260.72758358 | DE |
| 156 | 26.3 | 12.3300515706 | 213.3 | 299.95 | 186.35 | 336 | 243.74571037 | DE |
| 260 | 112.72 | 88.8398486759 | 126.88 | 299.95 | 102.94 | 233 | 236.33681388 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741728420 | 241.25 | -10.55 | -4.19 | 251.35 | 251.35 | 239.95 | 606 |
| 1741642020 | 251.8 | 2 | 0.80 | 248.95 | 257.8 | 245.9 | 1723 |
| 1741382820 | 249.8 | 4.25 | 1.73 | 243.65 | 250.65 | 241.65 | 1902 |
| 1741296420 | 245.55 | 1.45 | 0.59 | 244.05 | 245.55 | 240.25 | 1368 |
| 1741210020 | 244.1 | 8.15 | 3.45 | 241 | 246 | 235 | 2871 |
| 1741123620 | 235.95 | -5.95 | -2.46 | 243.65 | 244.1 | 235.95 | 948 |
| 1741037220 | 241.9 | -0.65 | -0.27 | 245 | 248.9 | 240.7 | 2290 |
| 1740778020 | 242.55 | 0.15 | 0.06 | 241.25 | 243.8 | 241.2 | 347 |
| 1740691620 | 242.4 | 4 | 1.68 | 237.55 | 242.45 | 237.55 | 1203 |
| 1740605220 | 238.4 | 1.5 | 0.63 | 237.6 | 240.45 | 237.25 | 617 |
| 1740518820 | 236.9 | 1.45 | 0.62 | 234.8 | 238.45 | 234.8 | 532 |
| 1740432420 | 235.45 | 3.65 | 1.57 | 231.05 | 236.1 | 230.25 | 1283 |
| 1740173220 | 231.8 | -3 | -1.28 | 235 | 238.6 | 231 | 597 |
| 1740086820 | 234.8 | 0.35 | 0.15 | 233 | 234.85 | 231.15 | 1406 |
| 1740000420 | 234.45 | 2.65 | 1.14 | 231.25 | 235.5 | 231.25 | 533 |
| 1739914020 | 231.8 | -2.7 | -1.15 | 235.3 | 237.45 | 231.8 | 1008 |
| 1739827620 | 234.5 | 4.2 | 1.82 | 229.6 | 238.1 | 229.55 | 2153 |
| 1739568420 | 230.3 | -3.95 | -1.69 | 233.2 | 235.85 | 229.15 | 1328 |
| 1739482020 | 234.25 | -7.75 | -3.20 | 242.05 | 242.9 | 234.2 | 1125 |
| 1739395620 | 242 | -5.9 | -2.38 | 246.65 | 248.15 | 242 | 494 |
| 1739309220 | 247.9 | -1.1 | -0.44 | 249.3 | 249.55 | 247.25 | 213 |
| 1739222820 | 249 | 2.8 | 1.14 | 245.65 | 249 | 245.35 | 187 |
| 1738963620 | 246.2 | 1.75 | 0.72 | 244.9 | 248.8 | 243.85 | 950 |
| 1738877220 | 244.45 | -3.25 | -1.31 | 248.1 | 250.6 | 243.85 | 511 |
| 1738790820 | 247.7 | -1.05 | -0.42 | 248 | 251 | 246.9 | 717 |
| 1738704420 | 248.75 | -1.05 | -0.42 | 247.95 | 249.6 | 247.15 | 209 |
| 1738618020 | 249.8 | 0.75 | 0.30 | 249.95 | 250.25 | 247.95 | 554 |
| 1738358820 | 249.05 | 2.95 | 1.20 | 250 | 250 | 246.05 | 687 |
| 1738272420 | 246.1 | 4.1 | 1.69 | 242.5 | 248 | 240.5 | 659 |
| 1738186020 | 242 | -9.5 | -3.78 | 252.55 | 256.05 | 237.65 | 1831 |
| 1738099620 | 251.5 | -3.9 | -1.53 | 257.1 | 259.3 | 251.5 | 182 |
| 1738013220 | 255.4 | 1.45 | 0.57 | 253.9 | 256.89999 | 251.55 | 886 |
| 1737754020 | 253.95 | -2.95 | -1.15 | 257.7 | 259.25 | 253.95 | 542 |
| 1737667620 | 256.89999 | -2.4 | -0.93 | 256.7 | 259.55 | 254.25 | 496 |
| 1737581220 | 259.3 | -2.55 | -0.97 | 262 | 262.39999 | 257 | 477 |
| 1737494820 | 261.85 | 2.65 | 1.02 | 259.1 | 263 | 257.25 | 599 |
| 1737408420 | 259.2 | -0.7 | -0.27 | 260.45 | 262.45 | 257.75 | 527 |
| 1737149220 | 259.89999 | -0.9 | -0.35 | 259.2 | 262.6 | 259.2 | 270 |
| 1737062820 | 260.8 | 2.75 | 1.07 | 257.85 | 261 | 257.39999 | 251 |
| 1736976420 | 258.05 | 1.75 | 0.68 | 258.35 | 259.95 | 257.95 | 299 |
| 1736890020 | 256.3 | -2.05 | -0.79 | 256.64999 | 257.6 | 255.4 | 216 |
| 1736803620 | 258.35 | 4.5 | 1.77 | 254.6 | 259.45 | 252.7 | 901 |
| 1736544420 | 253.85 | -2.1 | -0.82 | 255.95 | 257 | 252.5 | 679 |
| 1736458020 | 255.95 | 3.5 | 1.39 | 254.55 | 255.95 | 254.55 | 787 |
| 1736371620 | 252.45 | 2.2 | 0.88 | 252.5 | 254.5 | 251.15 | 644 |
| 1736285220 | 250.25 | 1.45 | 0.58 | 248.9 | 252 | 247.05 | 256 |
| 1736198820 | 248.8 | -6.8 | -2.66 | 256.14999 | 256.14999 | 248.8 | 447 |
| 1735939620 | 255.6 | 0.25 | 0.10 | 253.35 | 255.7 | 252.95 | 160 |
| 1735853220 | 255.35 | 2.6 | 1.03 | 255.4 | 257.64999 | 253.55 | 296 |
| 1735594020 | 252.75 | -2.9 | -1.13 | 255.75 | 255.85 | 252.75 | 123 |
| 1735334820 | 255.65 | 1.35 | 0.53 | 255 | 256.55 | 254 | 379 |
| 1734989220 | 254.3 | -0.7 | -0.27 | 253.9 | 258 | 252.2 | 10634 |
| 1734730020 | 255 | 3 | 1.19 | 249.5 | 255.6 | 249.25 | 572 |
| 1734643620 | 252 | -3 | -1.18 | 253.65 | 253.65 | 248.35 | 364 |
| 1734557220 | 255 | 2 | 0.79 | 252.55 | 256.64999 | 251.35 | 670 |
| 1734470820 | 253 | 0.4 | 0.16 | 253 | 254.35 | 252.05 | 535 |
| 1734384420 | 252.6 | 2.55 | 1.02 | 249.55 | 256 | 247.25 | 764 |
| 1734125220 | 250.05 | -1.6 | -0.64 | 250.5 | 253.6 | 249.85 | 853 |
| 1734038820 | 251.65 | -0.25 | -0.10 | 251.15 | 252.25 | 242.7 | 2072 |
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
