O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 1 Ano

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

ABCB4 - ABC BRASIL - PN N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 19,66 19,79 +1,02% 19,54 19,79 19,71 19,68 19,80 2.058 826.764.900
16/4/2025 19,74 19,59 -0,36% 19,55 19,81 19,66 19,59 19,68 2.250 917.070.500
15/4/2025 19,45 19,66 +1,29% 19,45 19,87 19,71 19,65 19,71 3.244 1.214.845.700
14/4/2025 19,36 19,41 +0,67% 19,36 19,57 19,46 19,41 19,46 1.564 632.804.200
11/4/2025 19,41 19,28 -0,92% 19,24 19,47 19,35 19,27 19,41 1.881 791.494.500
10/4/2025 19,51 19,46 -0,05% 19,25 19,59 19,41 19,40 19,46 2.712 1.118.467.300
9/4/2025 19,33 19,47 +0,72% 19,14 19,72 19,41 19,47 19,50 2.990 1.187.816.900
8/4/2025 19,63 19,33 -1,18% 19,33 19,89 19,48 19,32 19,45 1.989 873.970.600
7/4/2025 19,93 19,56 -2,05% 19,50 20,08 19,69 19,56 19,68 3.147 1.028.288.700
4/4/2025 20,16 19,97 -1,96% 19,76 20,50 19,90 19,85 19,98 2.994 1.044.414.500
3/4/2025 19,84 20,37 +2,36% 19,81 20,51 20,32 20,37 20,41 3.344 1.015.448.300
2/4/2025 20,20 19,90 -1,19% 19,79 20,33 19,95 19,90 19,98 3.689 1.581.498.000
1/4/2025 20,49 20,14 -1,76% 20,14 20,65 20,37 20,14 20,35 3.193 1.407.770.900
31/3/2025 20,70 20,50 -1,30% 20,35 20,71 20,50 20,35 20,50 1.132 634.688.600
28/3/2025 20,76 20,77 +0,10% 20,66 21,10 20,83 20,76 20,83 1.753 1.519.747.700
27/3/2025 20,70 20,75 +0,14% 20,64 20,99 20,84 20,75 20,83 1.835 681.995.500
26/3/2025 20,77 20,72 -0,14% 20,60 20,88 20,74 20,72 20,73 1.468 509.374.900
25/3/2025 20,40 20,75 +1,72% 20,38 20,86 20,70 20,75 20,78 1.436 1.263.838.000
24/3/2025 20,50 20,40 -0,49% 20,32 20,95 20,43 20,40 20,45 1.170 592.476.500
21/3/2025 20,20 20,50 +0,94% 20,20 20,50 20,33 20,34 20,50 1.611 721.554.600
20/3/2025 20,40 20,31 -0,68% 20,26 20,69 20,44 20,28 20,32 2.073 797.475.600
19/3/2025 20,80 20,45 -1,59% 20,43 20,98 20,61 20,44 20,45 3.499 1.908.155.700
18/3/2025 21,05 20,78 -1,28% 20,78 21,18 20,92 20,78 20,91 2.092 816.827.200
17/3/2025 21,09 21,05 +0,53% 20,77 21,21 21,03 21,04 21,19 2.916 1.082.023.000
14/3/2025 20,18 20,94 +4,23% 20,08 21,17 20,79 20,93 21,04 3.304 1.584.308.700
13/3/2025 19,80 20,09 +1,31% 19,74 20,24 20,05 20,09 20,24 2.358 851.985.800
12/3/2025 19,65 19,83 +1,12% 19,63 19,83 19,74 19,77 19,83 1.583 608.155.100
11/3/2025 19,78 19,61 -0,56% 19,58 19,78 19,65 19,61 19,71 1.667 753.256.800
10/3/2025 19,97 19,72 -1,45% 19,63 19,97 19,75 19,70 19,73 3.920 1.402.400.100
7/3/2025 20,12 20,01 -0,69% 19,80 20,18 20,00 20,01 20,02 3.787 1.486.899.500
6/3/2025 19,90 20,15 +1,87% 19,69 20,26 20,08 20,10 20,18 6.143 2.488.403.700
5/3/2025 19,72 19,78 +0,30% 19,69 20,01 19,82 19,75 19,78 2.172 841.908.600
28/2/2025 20,03 19,72 -1,55% 19,68 20,20 19,86 19,72 19,78 2.354 1.160.761.800
27/2/2025 20,00 20,03 +0,15% 19,99 20,21 20,11 20,01 20,04 1.858 871.656.700
26/2/2025 20,22 20,00 -1,09% 19,90 20,41 20,09 19,99 20,00 2.902 1.762.972.100
25/2/2025 19,95 20,22 +1,25% 19,93 20,22 20,09 20,13 20,24 2.508 995.466.200
24/2/2025 20,11 19,97 -0,79% 19,95 20,17 20,04 19,97 19,99 1.830 769.636.200
21/2/2025 20,21 20,13 -0,25% 19,88 20,21 20,01 20,07 20,13 1.658 841.356.200
20/2/2025 20,21 20,18 -0,15% 19,95 20,37 20,06 20,05 20,19 2.259 1.022.336.400
19/2/2025 20,49 20,21 -1,56% 20,21 20,51 20,35 20,20 20,30 3.418 1.218.763.900
18/2/2025 20,33 20,53 +0,83% 20,30 20,64 20,49 20,45 20,53 1.842 636.011.900
17/2/2025 20,24 20,36 +0,64% 20,24 20,71 20,54 20,36 20,55 3.992 1.222.309.700
14/2/2025 19,73 20,23 +2,59% 19,73 20,36 20,15 20,23 20,30 3.217 1.398.495.600
13/2/2025 20,27 19,72 -2,71% 19,60 20,29 19,79 19,72 19,73 4.530 2.538.285.200
12/2/2025 19,99 20,27 +1,35% 19,75 20,40 20,17 20,25 20,37 3.424 2.254.165.700
11/2/2025 20,70 20,00 -5,44% 20,00 20,81 20,27 20,00 20,01 6.299 3.842.645.100
10/2/2025 21,00 21,15 +0,91% 20,92 21,24 21,08 21,05 21,15 2.279 810.586.000
7/2/2025 21,10 20,96 -1,13% 20,76 21,27 20,94 20,81 20,98 3.587 1.248.718.300
6/2/2025 21,14 21,20 +0,47% 20,96 21,37 21,21 21,11 21,20 3.491 1.429.597.400
5/2/2025 20,64 21,10 +2,68% 20,56 21,18 20,91 21,09 21,10 3.505 1.528.683.900
4/2/2025 20,09 20,55 +2,34% 19,97 20,78 20,49 20,55 20,70 3.660 1.703.952.200
3/2/2025 20,17 20,08 -0,45% 19,94 20,17 20,05 20,05 20,08 3.177 1.163.246.700
31/1/2025 20,33 20,17 -0,64% 20,17 20,52 20,28 20,17 20,27 2.102 857.098.600
30/1/2025 19,74 20,30 +2,47% 19,74 20,36 20,14 20,29 20,30 3.494 1.360.827.600
29/1/2025 19,85 19,81 -0,20% 19,71 19,91 19,80 19,74 19,81 1.336 478.755.400
28/1/2025 20,00 19,85 -0,75% 19,72 20,01 19,82 19,81 19,85 2.760 851.596.500
27/1/2025 19,45 20,00 +2,30% 19,45 20,07 19,82 19,94 20,00 2.497 982.565.300
24/1/2025 19,51 19,55 +0,21% 19,40 19,63 19,57 19,54 19,60 3.510 1.099.022.500
23/1/2025 19,98 19,51 -2,21% 19,42 20,11 19,65 19,50 19,52 3.913 1.463.304.900
22/1/2025 19,90 19,95 +0,96% 19,73 19,95 19,87 19,84 19,95 2.921 1.002.703.600
21/1/2025 19,65 19,76 +0,30% 19,60 19,80 19,72 19,71 19,76 2.277 780.132.000
20/1/2025 19,61 19,70 +0,77% 19,49 19,76 19,62 19,60 19,71 2.441 681.496.300
17/1/2025 19,53 19,55 +0,15% 19,40 19,77 19,56 19,52 19,55 2.170 2.948.108.800
16/1/2025 19,68 19,52 -0,81% 19,46 19,80 19,61 19,52 19,60 3.365 1.149.868.300
15/1/2025 19,12 19,68 +3,20% 19,12 19,87 19,56 19,67 19,81 3.961 1.309.421.300
14/1/2025 18,79 19,07 +1,54% 18,76 19,12 18,98 19,06 19,13 2.927 1.170.297.400
13/1/2025 19,09 18,78 -1,37% 18,76 19,09 18,89 18,77 18,88 3.362 1.052.495.600
10/1/2025 18,93 19,04 -0,05% 18,93 19,25 19,10 19,04 19,07 2.839 958.780.300
9/1/2025 19,20 19,05 -0,63% 18,93 19,57 19,02 19,05 19,06 2.180 1.066.401.500
8/1/2025 19,61 19,17 -1,69% 19,10 19,72 19,22 19,17 19,18 1.844 842.642.700
7/1/2025 19,34 19,50 +0,98% 19,34 19,61 19,51 19,49 19,55 3.211 1.093.341.800
6/1/2025 19,40 19,31 +1,69% 19,00 19,40 19,22 19,20 19,31 3.902 1.355.926.200
3/1/2025 19,08 18,99 -0,99% 18,96 19,27 19,04 18,98 19,02 2.837 1.417.638.400
2/1/2025 19,60 19,18 -0,67% 18,95 19,60 19,18 19,18 19,30 5.691 2.058.619.100
30/12/2024 19,91 19,31 -6,94% 19,31 19,91 19,48 19,30 19,40 7.902 3.308.094.900
27/12/2024 20,70 20,75 +0,39% 20,54 21,13 20,75 20,67 20,76 4.472 2.181.725.100
26/12/2024 20,30 20,67 +2,07% 20,30 20,97 20,64 20,60 20,71 13.493 9.452.057.600
23/12/2024 20,49 20,25 -0,34% 20,19 20,54 20,31 20,25 20,27 2.092 1.154.835.700
20/12/2024 19,98 20,32 +0,94% 19,98 20,46 20,29 20,31 20,33 3.573 2.314.765.100
19/12/2024 20,07 20,13 +0,80% 19,96 20,22 20,08 20,09 20,20 2.233 766.759.400
18/12/2024 20,45 19,97 -2,35% 19,97 20,46 20,22 19,97 20,07 5.231 2.064.445.400
17/12/2024 20,33 20,45 +0,59% 20,32 20,61 20,43 20,45 20,48 3.794 1.322.766.100
16/12/2024 20,71 20,33 -1,79% 20,33 20,81 20,57 20,32 20,33 3.159 1.396.487.400
13/12/2024 20,74 20,70 -0,19% 20,68 20,92 20,77 20,70 20,77 2.333 942.343.400
12/12/2024 20,81 20,74 -1,05% 20,67 21,03 20,78 20,73 20,91 4.347 1.867.971.000
11/12/2024 20,63 20,96 +1,60% 20,55 21,20 20,86 20,96 21,09 3.953 1.888.080.700
10/12/2024 20,75 20,63 +0,34% 20,12 20,77 20,37 20,54 20,63 3.653 1.642.057.600
9/12/2024 20,15 20,56 +2,85% 20,07 20,84 20,55 20,54 20,56 3.457 1.687.085.200
6/12/2024 20,55 19,99 -2,96% 19,99 20,62 20,18 19,99 20,11 2.382 998.266.400
5/12/2024 20,59 20,60 -0,15% 20,59 20,98 20,81 20,60 20,76 2.646 1.163.382.300
4/12/2024 20,40 20,63 +1,33% 20,38 20,71 20,58 20,63 20,66 2.595 938.273.600
3/12/2024 20,10 20,36 +0,79% 20,10 20,49 20,40 20,36 20,47 3.130 1.220.342.400
2/12/2024 20,30 20,20 -0,15% 19,95 20,32 20,16 20,16 20,20 4.793 2.493.205.900
29/11/2024 20,31 20,23 -0,34% 19,94 20,39 20,14 20,22 20,34 3.423 1.426.800.700
28/11/2024 20,70 20,30 -2,73% 20,20 20,81 20,50 20,26 20,30 2.341 1.284.202.400
27/11/2024 21,19 20,87 -1,56% 20,69 21,30 20,89 20,85 20,87 3.330 1.682.712.800
26/11/2024 21,00 21,20 +1,48% 20,91 21,45 21,25 21,19 21,22 2.405 993.410.400
25/11/2024 20,81 20,89 0,00% 20,81 21,10 20,95 20,88 20,90 3.740 1.934.512.100
22/11/2024 20,45 20,89 +2,60% 20,29 20,89 20,61 20,78 20,89 2.149 1.115.975.500
21/11/2024 20,80 20,36 -2,44% 20,36 20,83 20,52 20,35 20,47 2.588 1.084.511.000
19/11/2024 20,73 20,87 +0,53% 20,58 20,93 20,78 20,87 20,90 2.151 984.512.800
18/11/2024 20,69 20,76 +0,19% 20,60 20,78 20,70 20,76 20,77 3.844 1.431.046.800
14/11/2024 20,63 20,72 +0,53% 20,47 20,86 20,72 20,72 20,81 2.216 951.060.200
13/11/2024 20,35 20,61 +1,28% 20,28 20,70 20,52 20,61 20,67 4.275 1.758.028.200
12/11/2024 20,68 20,35 -1,07% 20,31 20,68 20,41 20,35 20,41 2.951 1.047.074.700
11/11/2024 20,65 20,57 0,00% 20,36 20,69 20,50 20,56 20,57 3.102 1.425.220.000
8/11/2024 20,66 20,57 +0,05% 20,18 20,67 20,47 20,54 20,57 6.901 2.598.582.000
7/11/2024 20,91 20,56 -1,63% 20,46 21,15 20,71 20,49 20,56 4.995 1.921.407.200
6/11/2024 20,90 20,90 -0,33% 20,41 20,94 20,80 20,87 20,90 4.572 1.552.584.700
5/11/2024 20,90 20,97 +0,33% 20,78 21,11 20,97 20,97 21,00 3.545 1.852.224.600
4/11/2024 20,70 20,90 +1,11% 20,70 21,01 20,92 20,89 20,90 2.978 1.131.564.000
1/11/2024 21,09 20,67 -1,20% 20,48 21,09 20,65 20,67 20,68 4.614 2.827.938.400
31/10/2024 21,15 20,92 -0,95% 20,92 21,28 21,12 20,91 20,92 4.074 2.042.312.100
30/10/2024 21,10 21,12 +0,24% 21,04 21,24 21,17 21,12 21,20 2.098 937.345.700
29/10/2024 21,26 21,07 -0,94% 21,04 21,36 21,15 21,06 21,08 2.210 882.472.900
28/10/2024 21,40 21,27 -0,37% 21,27 21,48 21,37 21,27 21,37 2.272 755.780.800
25/10/2024 21,40 21,35 -0,23% 21,26 21,48 21,35 21,30 21,35 2.505 984.469.400
24/10/2024 21,51 21,40 -0,56% 21,26 21,52 21,37 21,36 21,40 3.461 1.179.909.600
23/10/2024 21,30 21,52 +0,84% 21,25 21,52 21,40 21,42 21,52 2.134 1.002.683.900
22/10/2024 21,30 21,34 -0,05% 21,11 21,42 21,31 21,33 21,40 2.778 919.678.000
21/10/2024 21,39 21,35 +0,23% 21,21 21,50 21,34 21,22 21,35 1.928 798.171.600
18/10/2024 21,14 21,30 +0,76% 21,01 21,40 21,24 21,25 21,30 4.018 1.558.362.500
17/10/2024 21,09 21,14 +0,24% 20,82 21,15 21,06 21,04 21,14 2.164 712.847.800
16/10/2024 21,07 21,09 +0,19% 20,97 21,27 21,12 21,09 21,16 1.858 581.045.300
15/10/2024 21,26 21,05 -0,52% 21,05 21,43 21,16 21,05 21,14 2.539 919.417.000
14/10/2024 21,01 21,16 -0,28% 20,93 21,35 21,15 21,16 21,25 2.711 1.026.621.300
11/10/2024 20,74 21,22 +0,95% 20,74 21,28 21,10 21,08 21,23 3.045 1.402.450.200
10/10/2024 20,76 21,02 +1,55% 20,69 21,03 20,90 21,02 21,03 2.186 1.413.808.300
9/10/2024 21,20 20,70 -2,77% 20,66 21,24 20,88 20,69 20,70 3.266 1.309.527.300
8/10/2024 21,28 21,29 -0,37% 21,21 21,50 21,36 21,29 21,45 1.992 901.568.900
7/10/2024 21,55 21,37 -0,84% 21,37 21,67 21,46 21,37 21,48 1.723 585.971.900
4/10/2024 21,41 21,55 +0,65% 21,35 21,55 21,45 21,43 21,56 1.959 837.283.800
3/10/2024 21,89 21,41 -1,70% 21,41 21,89 21,53 21,41 21,47 3.249 1.394.771.400
2/10/2024 22,03 21,78 -0,14% 21,78 22,14 21,91 21,78 21,91 4.671 1.725.110.100
1/10/2024 21,80 21,81 +0,09% 21,64 21,98 21,81 21,80 21,82 4.858 1.935.391.600
30/9/2024 21,85 21,79 -1,13% 21,72 22,05 21,86 21,78 21,88 2.515 975.425.700
26/9/2024 22,10 22,04 0,00% 22,01 22,24 22,09 22,04 22,11 1.553 622.536.100
25/9/2024 22,00 22,04 +0,18% 21,97 22,19 22,02 22,00 22,05 1.603 659.078.600
24/9/2024 22,20 22,00 -0,45% 22,00 22,40 22,13 22,00 22,12 2.540 1.061.637.800
23/9/2024 22,56 22,10 -2,43% 22,07 22,72 22,26 22,10 22,25 3.278 1.672.185.400
20/9/2024 23,03 22,65 -1,01% 22,62 23,03 22,74 22,65 22,82 3.366 1.319.875.900
19/9/2024 23,08 22,88 -0,74% 22,85 23,17 23,00 22,88 22,89 1.798 684.394.500
18/9/2024 23,20 23,05 -0,60% 23,05 23,32 23,17 23,04 23,05 2.313 816.773.100
17/9/2024 23,35 23,19 -0,47% 23,07 23,35 23,18 23,18 23,19 1.328 426.838.400
16/9/2024 23,50 23,30 -0,85% 23,28 23,63 23,42 23,29 23,40 1.791 675.034.600
13/9/2024 23,04 23,50 +2,00% 23,04 23,50 23,35 23,35 23,50 1.904 1.132.621.800
12/9/2024 23,09 23,04 -0,17% 22,91 23,14 23,03 23,03 23,13 2.071 704.722.700
11/9/2024 23,42 23,08 -1,28% 23,08 23,42 23,24 23,08 23,12 2.198 1.430.759.900
10/9/2024 23,20 23,38 +0,95% 23,02 23,43 23,27 23,30 23,38 3.703 1.756.105.100
9/9/2024 23,20 23,16 +0,65% 22,92 23,20 23,05 23,10 23,16 1.820 695.840.600
6/9/2024 23,66 23,01 -2,66% 22,95 23,67 23,12 23,00 23,11 3.875 1.468.008.000
5/9/2024 23,44 23,64 +0,85% 23,37 23,71 23,58 23,60 23,65 3.007 1.624.567.000
4/9/2024 23,42 23,44 +0,17% 23,30 23,67 23,48 23,43 23,52 3.233 1.406.596.900
3/9/2024 23,31 23,40 -0,43% 23,00 23,48 23,35 23,22 23,40 3.891 1.811.840.100
2/9/2024 23,25 23,50 +1,08% 22,82 23,50 23,00 23,37 23,50 3.456 1.635.843.100
30/8/2024 23,19 23,25 +0,35% 22,86 23,25 23,07 23,15 23,25 3.818 1.867.618.700
29/8/2024 23,40 23,17 -0,98% 23,17 23,50 23,30 23,17 23,23 2.633 1.312.608.800
28/8/2024 23,04 23,40 +1,61% 22,96 23,40 23,16 23,36 23,41 3.568 1.448.670.000
27/8/2024 23,56 23,03 -2,70% 23,02 23,60 23,14 23,03 23,05 2.781 1.256.983.200
26/8/2024 23,64 23,67 +0,51% 23,35 23,74 23,42 23,57 23,67 3.981 6.322.269.900
23/8/2024 23,60 23,55 +0,43% 23,36 23,65 23,55 23,54 23,56 3.241 1.199.162.300
22/8/2024 23,51 23,45 -0,17% 23,25 23,55 23,34 23,43 23,55 3.723 4.397.457.600
21/8/2024 24,13 23,49 -2,25% 23,48 24,13 23,62 23,48 23,55 2.190 889.594.200
20/8/2024 23,67 24,03 +2,21% 23,59 24,25 24,01 23,95 24,05 6.183 2.802.663.000
19/8/2024 22,70 23,51 +4,35% 22,62 23,51 23,15 23,37 23,51 2.873 1.271.328.500
16/8/2024 22,64 22,53 0,00% 22,45 23,00 22,73 22,52 22,55 5.571 2.593.149.900
15/8/2024 22,68 22,53 -0,71% 22,46 22,80 22,58 22,53 22,60 4.847 2.269.123.200
14/8/2024 22,63 22,69 +0,67% 22,38 22,97 22,66 22,64 22,69 5.887 3.193.803.600
13/8/2024 22,71 22,54 -0,27% 22,51 22,78 22,63 22,54 22,60 2.627 1.137.974.800
12/8/2024 23,12 22,60 -2,29% 22,60 23,21 22,83 22,60 22,72 2.626 1.182.377.600
9/8/2024 22,25 23,13 +4,28% 22,18 23,32 22,79 23,13 23,18 3.678 2.074.262.100
8/8/2024 21,84 22,18 +1,23% 21,83 22,26 22,10 22,16 22,18 3.035 1.240.613.300
7/8/2024 22,21 21,91 -0,86% 21,76 22,46 22,02 21,91 22,00 2.351 920.500.500
6/8/2024 22,27 22,10 -0,32% 22,03 22,49 22,16 22,08 22,22 3.929 3.470.519.500
5/8/2024 22,22 22,17 -2,55% 21,91 22,32 22,18 22,17 22,31 4.161 1.784.040.100
2/8/2024 22,69 22,75 +0,75% 22,51 23,06 22,76 22,75 22,76 3.293 1.108.554.200
1/8/2024 22,02 22,58 +2,54% 22,02 22,65 22,41 22,56 22,59 4.920 1.972.008.500
31/7/2024 22,41 22,02 -0,94% 21,82 22,42 21,99 22,01 22,07 2.950 1.472.477.300
30/7/2024 22,38 22,23 -0,67% 22,07 22,38 22,20 22,21 22,33 2.969 1.189.068.700
29/7/2024 22,40 22,38 +0,09% 22,14 22,44 22,24 22,37 22,39 1.586 511.603.800
26/7/2024 22,40 22,36 +0,22% 22,18 22,47 22,32 22,32 22,40 1.155 389.931.100
25/7/2024 22,87 22,31 -2,45% 22,31 22,95 22,50 22,30 22,31 2.495 938.897.300
24/7/2024 23,31 22,87 -1,89% 22,87 23,31 22,99 22,87 22,95 2.300 749.939.300
23/7/2024 23,17 23,31 +0,60% 23,16 23,65 23,37 23,30 23,31 3.376 1.487.528.700
22/7/2024 22,56 23,17 +2,57% 22,49 23,17 23,01 23,11 23,17 2.585 1.025.187.700
19/7/2024 22,60 22,59 0,00% 22,53 22,87 22,68 22,59 22,66 1.899 1.617.759.500
18/7/2024 22,94 22,59 -1,61% 22,53 22,94 22,67 22,59 22,60 2.744 976.352.900
17/7/2024 23,02 22,96 0,00% 22,71 23,07 22,86 22,87 22,97 4.338 1.484.278.500
16/7/2024 23,25 22,96 -1,29% 22,69 23,35 23,03 22,90 22,96 2.229 3.754.408.100
15/7/2024 23,27 23,26 +0,26% 23,12 23,51 23,29 23,22 23,26 2.360 1.016.967.300
12/7/2024 22,95 23,20 +1,09% 22,75 23,26 23,10 23,13 23,22 2.984 1.220.323.400
11/7/2024 22,64 22,95 +2,00% 22,47 22,95 22,78 22,86 22,95 2.175 719.345.900
10/7/2024 22,60 22,50 +0,04% 22,50 22,85 22,63 22,50 22,63 2.001 722.533.500
9/7/2024 22,67 22,49 -0,79% 22,31 22,67 22,44 22,49 22,56 1.762 723.993.500
8/7/2024 22,48 22,67 +0,85% 22,24 22,67 22,55 22,44 22,67 1.873 1.097.774.000
5/7/2024 22,12 22,48 +1,72% 21,97 22,56 22,36 22,47 22,53 2.653 1.330.200.000
4/7/2024 21,49 22,10 +3,27% 21,49 22,19 21,99 22,10 22,11 2.224 1.003.143.000
3/7/2024 21,46 21,40 +0,09% 21,32 21,60 21,47 21,40 21,46 1.695 908.208.000
2/7/2024 21,15 21,38 +1,23% 21,14 21,47 21,32 21,26 21,38 3.045 1.122.825.900
1/7/2024 21,46 21,12 -4,61% 20,84 21,53 21,25 21,11 21,19 4.974 2.233.436.300
28/6/2024 22,33 22,14 -0,63% 22,10 22,48 22,30 22,10 22,17 2.764 1.665.624.300
27/6/2024 21,88 22,28 +2,25% 21,78 22,34 22,06 22,22 22,28 2.898 1.521.334.100
26/6/2024 22,35 21,79 -2,16% 21,79 22,46 22,00 21,79 21,80 2.874 1.315.447.600
25/6/2024 21,77 22,27 +3,01% 21,77 22,35 22,10 22,21 22,29 4.329 7.294.792.500
24/6/2024 21,00 21,62 +3,30% 20,92 21,68 21,48 21,62 21,65 2.297 1.027.367.700
21/6/2024 21,01 20,93 -0,38% 20,81 21,08 20,91 20,93 20,97 2.116 808.925.500
20/6/2024 20,87 21,01 +0,91% 20,85 21,17 20,99 20,93 21,01 1.636 786.836.800
19/6/2024 20,79 20,82 +0,10% 20,63 21,01 20,84 20,80 21,01 1.110 834.870.200
18/6/2024 20,94 20,80 -0,34% 20,71 21,10 20,85 20,75 20,85 2.420 1.198.548.300
17/6/2024 20,96 20,87 -0,43% 20,80 21,06 20,89 20,87 20,97 1.384 563.429.000
14/6/2024 20,84 20,96 +0,62% 20,70 21,11 20,97 20,96 21,00 1.546 593.728.500
13/6/2024 20,88 20,83 -0,29% 20,57 20,88 20,71 20,78 20,84 2.662 1.571.374.700
12/6/2024 21,09 20,89 -0,43% 20,71 21,09 20,83 20,87 20,90 2.622 1.180.639.000
11/6/2024 20,75 20,98 +1,11% 20,75 21,13 20,97 20,98 21,02 1.634 660.775.300
10/6/2024 21,05 20,75 -1,38% 20,70 21,05 20,81 20,73 20,77 3.314 1.814.765.300
7/6/2024 21,29 21,04 -2,23% 20,94 21,34 21,10 21,02 21,10 2.749 1.135.987.500
6/6/2024 21,20 21,52 +1,99% 21,14 21,54 21,41 21,42 21,52 2.820 1.140.567.200
5/6/2024 21,24 21,10 -0,66% 21,06 21,46 21,18 21,09 21,20 3.550 1.340.966.300
4/6/2024 21,52 21,24 -1,12% 21,08 21,58 21,26 21,21 21,25 4.917 2.473.396.700
3/6/2024 21,60 21,48 -0,51% 21,40 21,63 21,50 21,48 21,58 4.276 2.689.997.700
31/5/2024 21,75 21,59 -0,78% 21,41 21,77 21,55 21,58 21,60 3.302 2.165.251.000
29/5/2024 21,92 21,76 -1,05% 21,56 21,98 21,76 21,75 21,82 2.210 972.673.700
28/5/2024 22,25 21,99 -0,50% 21,84 22,32 22,05 21,98 22,00 2.339 1.052.228.100
27/5/2024 21,85 22,10 +1,66% 21,59 22,10 21,89 22,10 22,12 1.334 731.429.900
24/5/2024 21,52 21,74 +1,02% 21,49 21,85 21,71 21,74 21,77 3.028 1.312.977.800
23/5/2024 21,71 21,52 -0,88% 21,33 21,75 21,45 21,51 21,53 3.418 1.747.164.800
22/5/2024 22,25 21,71 -2,78% 21,63 22,25 21,77 21,67 21,74 3.304 1.389.536.300
21/5/2024 22,20 22,33 +0,72% 21,91 22,43 22,22 22,31 22,38 2.554 1.178.793.900
20/5/2024 22,07 22,17 +0,54% 21,91 22,22 22,07 22,10 22,17 1.429 865.364.900
17/5/2024 22,19 22,05 -0,63% 21,78 22,22 21,96 22,00 22,05 4.579 1.903.869.000
16/5/2024 22,36 22,19 -0,76% 22,05 22,60 22,28 22,18 22,26 3.024 1.466.360.600
15/5/2024 22,30 22,36 -0,18% 22,17 22,45 22,31 22,26 22,36 2.201 1.036.302.700
14/5/2024 22,44 22,40 -0,04% 22,17 22,60 22,46 22,39 22,43 2.878 1.374.476.400
13/5/2024 21,92 22,41 +2,28% 21,79 22,47 22,21 22,37 22,42 4.346 2.246.141.600
10/5/2024 22,15 21,91 -1,08% 21,74 22,44 21,93 21,89 21,91 6.883 2.067.998.900
9/5/2024 22,46 22,15 -2,77% 21,74 22,46 22,02 22,01 22,15 6.302 4.654.079.000
8/5/2024 22,76 22,78 -0,48% 22,57 23,04 22,73 22,74 22,78 3.230 2.171.161.800
7/5/2024 22,69 22,89 +1,19% 22,53 22,96 22,75 22,89 22,90 4.417 2.695.392.600
6/5/2024 22,68 22,62 -0,31% 22,45 22,96 22,71 22,61 22,77 3.591 1.586.976.600
3/5/2024 22,68 22,69 +0,89% 22,40 22,89 22,72 22,69 22,75 3.697 2.385.636.300
2/5/2024 22,97 22,49 -2,85% 22,17 23,28 22,58 22,47 22,49 4.164 2.326.705.800
30/4/2024 23,04 23,15 +0,48% 22,87 23,60 23,32 23,14 23,25 3.631 1.411.474.100
29/4/2024 23,00 23,04 -0,13% 22,84 23,19 23,00 22,94 23,04 1.251 956.111.700
26/4/2024 22,96 23,07 +1,05% 22,96 23,30 23,12 23,07 23,21 1.658 597.047.400
25/4/2024 23,05 22,83 -1,04% 22,79 23,15 22,91 22,81 22,93 1.233 727.953.500
24/4/2024 23,52 23,07 -1,62% 22,97 23,63 23,11 23,06 23,16 1.921 834.443.600
23/4/2024 23,11 23,45 +1,30% 22,92 23,46 23,28 23,32 23,46 2.050 681.665.600
22/4/2024 22,85 23,15 +0,87% 22,43 23,23 22,87 23,10 23,18 3.207 1.294.728.100
19/4/2024 22,30 22,95 +2,91% 22,29 23,00 22,82 22,87 22,95 3.962 1.882.237.000

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.