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 | 5.948 | 2.60868039718 | 228.008 | 235.814 | 225.65 | 825 | 232.72965664 | CS |
| 4 | 6.932 | 3.05342166467 | 227.024 | 244.904 | 223.388 | 1768 | 231.66904754 | CS |
| 12 | 10.32 | 4.61464164982 | 223.636 | 246.474 | 211.564 | 2028 | 228.43661766 | CS |
| 26 | 1.716 | 0.738890802618 | 232.24 | 246.474 | 202.27 | 2166 | 223.66532694 | CS |
| 52 | 55.456 | 31.0677871148 | 178.5 | 246.474 | 170.88 | 2479 | 215.16685656 | CS |
| 156 | 107.786 | 85.4291828485 | 126.17 | 246.474 | 87.074 | 4288 | 137.46833384 | CS |
| 260 | 68.446 | 41.3546009305 | 165.51 | 246.474 | 0.6922 | 3966 | 132.32246257 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 233.956 | 1.49 | 0.64 | 233.11 | 234.5 | 227.428 | 1329 |
| 1732227900 | 232.47 | -1.26 | -0.54 | 226.5 | 235.27 | 226.39 | 985 |
| 1732141740 | 233.732 | 4.86 | 2.12 | 229.87 | 235.5 | 225.65 | 1553 |
| 1732054800 | 228.874 | -6.91 | -2.93 | 230.862 | 233.814 | 225.93 | 726 |
| 1731968640 | 235.782 | 2.38 | 1.02 | 232.962 | 235.814 | 228.128 | 387 |
| 1731709260 | 233.4 | -0.95 | -0.41 | 228.008 | 235.5 | 226.3 | 473 |
| 1731622800 | 234.352 | 6.99 | 3.08 | 229.542 | 234.722 | 227.338 | 384 |
| 1731536760 | 227.36 | -3.05 | -1.32 | 227.05 | 235.958 | 227.05 | 772 |
| 1731450480 | 230.412 | -6.53 | -2.76 | 234.836 | 239.28 | 229.2779 | 1094 |
| 1731363600 | 236.942 | 2.66 | 1.13 | 235.06 | 244.904 | 235.06 | 465 |
| 1731104400 | 234.284 | -10.36 | -4.24 | 242.94 | 242.94 | 230.2 | 618 |
| 1731018540 | 244.648 | 13.12 | 5.67 | 241.702 | 244.86 | 236.786 | 1199 |
| 1730931600 | 231.53 | -3.42 | -1.46 | 239.378 | 241.1 | 231.53 | 20224 |
| 1730845680 | 234.95 | 8.81 | 3.90 | 233 | 240.76 | 231.962 | 1694 |
| 1730759160 | 226.136 | 0.84 | 0.37 | 228.608 | 233 | 225.24 | 767 |
| 1730496420 | 225.296 | 1.01 | 0.45 | 231.524 | 231.524 | 225.296 | 315 |
| 1730409780 | 224.288 | -0.79 | -0.35 | 225.83 | 230.804 | 223.936 | 1173 |
| 1730323500 | 225.074 | -4.15 | -1.81 | 227.822 | 230.806 | 223.388 | 731 |
| 1730237280 | 229.225 | 0.01 | 0.00 | 225.282 | 231.072 | 224.41 | 1111 |
| 1730150880 | 229.2164 | -1.76 | -0.76 | 230 | 231.6 | 225.656 | 89 |
| 1729891500 | 230.972 | -1.8 | -0.77 | 227.024 | 233.092 | 225.072 | 594 |
| 1729805160 | 232.768 | 8.45 | 3.77 | 225.96 | 232.768 | 223.65 | 909 |
| 1729718940 | 224.32 | -1.38 | -0.61 | 228.316 | 232.046 | 223.598 | 574 |
| 1729632300 | 225.704 | -7.03 | -3.02 | 228.4751 | 232.68 | 225.324 | 898 |
| 1729545600 | 232.738 | 0.63 | 0.27 | 236.65 | 236.65 | 228.08 | 796 |
| 1729286400 | 232.104 | 4.18 | 1.83 | 232.164 | 234.312 | 229.432 | 579 |
| 1729200000 | 227.928 | 3.11 | 1.38 | 232.276 | 232.276 | 227.928 | 260 |
| 1729113960 | 224.822 | -8.18 | -3.51 | 230.586 | 232.596 | 222.24 | 420 |
| 1729027680 | 233 | 7.24 | 3.21 | 231.88 | 233 | 223.728 | 663 |
| 1728941220 | 225.76 | -3.64 | -1.59 | 225.386 | 234.156 | 225.386 | 18281 |
| 1728681900 | 229.398 | 10.28 | 4.69 | 227.706 | 229.542 | 222.08 | 360 |
| 1728595560 | 219.118 | -1.57 | -0.71 | 219.3273 | 225.862 | 217.938 | 142 |
| 1728508800 | 220.692 | -2.26 | -1.01 | 226.676 | 228.092 | 218.79 | 314 |
| 1728422580 | 222.948 | 5.48 | 2.52 | 227.27 | 229.788 | 220.94 | 359 |
| 1728336000 | 217.47 | -8.55 | -3.78 | 228.606 | 228.606 | 217.22 | 4577 |
| 1728077220 | 226.02 | -9.48 | -4.03 | 232.05 | 233.98 | 224.55 | 6755 |
| 1727990760 | 235.502 | 1 | 0.43 | 235.37 | 235.502 | 224.97 | 929 |
| 1727904000 | 234.504 | 3.29 | 1.42 | 229.994 | 234.58 | 229.19 | 11691 |
| 1727818140 | 231.216 | -1.68 | -0.72 | 239.046 | 242.13 | 229.39 | 1492 |
| 1727731380 | 232.898 | -0.71 | -0.30 | 233.208 | 240.548 | 230.56 | 291 |
| 1727472000 | 233.61 | -6.82 | -2.83 | 236.63 | 243.672 | 233.61 | 482 |
| 1727386200 | 240.426 | 1.88 | 0.79 | 243.176 | 246.474 | 237.8 | 10270 |
| 1727299200 | 238.55 | 0.12 | 0.05 | 237.076 | 242.698 | 232.81 | 248 |
| 1727212800 | 238.43 | 5.83 | 2.51 | 241.596 | 244.736 | 236.35 | 158 |
| 1727126940 | 232.6 | 1.5 | 0.65 | 238.662 | 239.134 | 231.21 | 357 |
| 1726867200 | 231.103 | 1.77 | 0.77 | 239.446 | 240.832 | 231.103 | 1170 |
| 1726781220 | 229.33 | -0.2 | -0.09 | 236.544 | 238.628 | 228 | 978 |
| 1726694460 | 229.532 | 5.32 | 2.37 | 227.05 | 231.78 | 219.32 | 142 |
| 1726608240 | 224.213 | -2.95 | -1.30 | 223.914 | 229.864 | 219.56 | 1100 |
| 1726521720 | 227.158 | 5.32 | 2.40 | 227.6171 | 231.262 | 225.736 | 1003 |
| 1726262940 | 221.84 | -3.16 | -1.40 | 224.7516 | 228.06 | 221.8 | 5335 |
| 1726176540 | 225 | 9.38 | 4.35 | 223.608 | 225 | 219.9 | 1063 |
| 1726090140 | 215.62 | -0.28 | -0.13 | 215.29 | 222.066 | 214.876 | 215 |
| 1726003500 | 215.9 | 2.33 | 1.09 | 213.98 | 217.844 | 212.92 | 749 |
| 1725917160 | 213.57 | 0.87 | 0.41 | 212.8999 | 217.18 | 212.8999 | 964 |
| 1725658020 | 212.7 | 0.49 | 0.23 | 216.5325 | 223.57 | 212.6904 | 6021 |
| 1725571440 | 212.212 | -0.54 | -0.26 | 216.41 | 220 | 212.072 | 715 |
| 1725485040 | 212.756 | -4.6 | -2.12 | 216.518 | 219.49 | 211.564 | 1377 |
| 1725398880 | 217.355 | 0.47 | 0.22 | 219.904 | 220.986 | 212.12 | 1522 |
| 1725053340 | 216.88 | -0.53 | -0.24 | 223.636 | 223.636 | 216.744 | 149 |
| 1724966400 | 217.408 | -0.23 | -0.11 | 222.796 | 223.458 | 217.408 | 688 |
| 1724880360 | 217.64 | -0.72 | -0.33 | 218.706 | 223.426 | 216.36 | 562 |
| 1724794080 | 218.36 | 0.26 | 0.12 | 217.71 | 224.03 | 215.88 | 1169 |
| 1724707740 | 218.096 | -0.32 | -0.15 | 221.242 | 223.368 | 217.846 | 612 |
| 1724448480 | 218.414 | 3.41 | 1.59 | 217.03 | 225 | 215.62 | 18796 |
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
