O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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.

ABCB4F - ABC BRASIL - PN N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 19,65 19,69 -0,51% 19,61 19,81 19,71 19,69 19,80 926 15.780.313
20/1/2025 19,55 19,79 +0,82% 19,49 19,79 19,62 19,60 19,79 1.031 17.115.075
17/1/2025 19,60 19,63 +0,15% 19,42 19,79 19,60 19,47 19,63 817 16.949.457
16/1/2025 19,67 19,60 -0,15% 19,45 19,82 19,63 19,54 19,60 784 16.615.492
15/1/2025 19,08 19,63 +3,32% 19,08 19,91 19,50 19,63 19,91 961 19.635.296
14/1/2025 18,79 19,00 +1,06% 18,77 19,14 18,94 19,00 19,10 922 18.920.358
13/1/2025 19,24 18,80 -1,62% 18,79 19,24 18,91 18,80 18,94 1.959 31.744.041
10/1/2025 19,05 19,11 +0,58% 18,95 19,24 19,10 19,04 19,11 993 22.454.389
9/1/2025 19,26 19,00 -1,61% 18,94 19,48 19,05 19,00 19,02 2.005 42.097.844
8/1/2025 19,52 19,31 -0,46% 19,11 19,53 19,25 19,20 19,31 1.162 23.761.157
7/1/2025 19,50 19,40 +0,36% 19,34 19,63 19,51 19,40 19,50 1.009 18.886.459
6/1/2025 19,10 19,33 +1,74% 19,01 19,41 19,19 19,26 19,33 1.141 27.723.829
3/1/2025 19,09 19,00 -0,84% 18,96 19,30 19,06 19,00 19,17 1.650 31.130.391
2/1/2025 19,55 19,16 -1,14% 18,96 19,55 19,17 19,16 19,26 2.000 39.427.303
30/12/2024 20,02 19,38 -7,05% 19,33 20,02 19,55 19,38 19,53 2.491 47.989.724
27/12/2024 20,79 20,85 +1,31% 20,55 21,13 20,77 20,80 20,85 1.675 37.856.837
26/12/2024 20,39 20,58 +0,98% 20,30 20,96 20,67 20,58 20,62 1.576 40.517.508
23/12/2024 20,49 20,38 +1,65% 20,20 20,59 20,33 20,25 20,38 1.842 41.158.177
20/12/2024 20,00 20,05 -0,05% 20,00 20,51 20,21 20,05 20,40 946 21.888.556
19/12/2024 20,16 20,06 +0,05% 19,97 20,22 20,05 20,06 20,20 1.073 20.359.150
18/12/2024 20,56 20,05 -1,47% 20,00 20,69 20,25 20,05 20,19 1.024 22.137.327
17/12/2024 20,48 20,35 -0,83% 20,32 20,60 20,44 20,35 20,56 718 15.252.886
16/12/2024 20,71 20,52 -1,68% 20,41 20,85 20,64 20,48 20,52 1.002 19.073.192
13/12/2024 20,69 20,87 -0,38% 20,68 20,92 20,78 20,86 20,87 723 16.716.158
12/12/2024 20,90 20,95 +0,24% 20,68 21,05 20,80 20,83 20,95 729 16.957.203
11/12/2024 20,69 20,90 +1,31% 20,56 21,20 20,79 20,90 21,10 693 19.321.371
10/12/2024 20,80 20,63 +0,10% 20,12 20,80 20,40 20,62 20,63 974 18.262.531
9/12/2024 20,03 20,61 +3,00% 20,03 20,83 20,52 20,52 20,61 1.029 22.359.311
6/12/2024 20,77 20,01 -3,71% 20,00 20,77 20,21 20,01 20,08 1.932 36.977.030
5/12/2024 20,62 20,78 +0,43% 20,61 20,99 20,81 20,61 20,78 803 18.969.832
4/12/2024 20,50 20,69 +0,73% 20,35 20,72 20,55 20,63 20,69 803 17.638.570
3/12/2024 20,20 20,54 +2,39% 20,12 20,56 20,39 20,40 20,54 906 19.634.650
2/12/2024 20,46 20,06 -2,38% 19,97 20,46 20,12 20,06 20,31 1.889 38.942.783
29/11/2024 20,31 20,55 +1,38% 19,95 20,59 20,13 20,35 20,55 2.313 49.017.282
28/11/2024 20,74 20,27 -2,78% 20,21 20,87 20,51 20,26 20,27 1.505 28.406.602
27/11/2024 21,20 20,85 -2,34% 20,69 21,35 20,94 20,85 20,93 893 23.505.927
26/11/2024 21,11 21,35 +2,15% 20,92 21,44 21,20 21,21 21,35 724 15.578.792
25/11/2024 20,88 20,90 +0,10% 20,81 21,08 20,95 20,90 21,02 894 24.639.829
22/11/2024 20,45 20,88 +2,30% 20,31 20,88 20,51 20,79 20,88 843 18.978.522
21/11/2024 20,89 20,41 -2,72% 20,38 20,89 20,55 20,41 20,45 1.395 27.234.555
19/11/2024 20,85 20,98 +0,62% 20,58 20,98 20,76 20,83 20,98 810 17.038.173
18/11/2024 20,79 20,85 +0,10% 20,59 20,85 20,70 20,68 20,85 1.006 22.044.158
14/11/2024 20,74 20,83 +1,17% 20,46 20,86 20,70 20,78 20,83 1.177 18.997.373
13/11/2024 20,50 20,59 +1,33% 20,29 20,70 20,50 20,59 20,70 804 20.392.054
12/11/2024 20,57 20,32 -1,50% 20,32 20,64 20,43 20,32 20,42 1.224 23.777.270
11/11/2024 20,57 20,63 +0,68% 20,36 20,70 20,50 20,56 20,63 1.299 27.395.301
8/11/2024 20,72 20,49 -1,16% 20,21 20,72 20,47 20,49 20,71 1.638 36.369.200
7/11/2024 21,02 20,73 -1,33% 20,47 21,15 20,73 20,51 20,73 2.093 37.704.165
6/11/2024 20,93 21,01 -0,05% 20,44 21,01 20,76 20,89 21,01 1.298 30.564.048
5/11/2024 21,01 21,02 +0,14% 20,78 21,12 20,94 21,01 21,02 1.083 18.959.218
4/11/2024 20,82 20,99 +1,16% 20,78 21,01 20,91 20,98 20,99 892 21.816.254
1/11/2024 21,08 20,75 -1,57% 20,50 21,08 20,69 20,70 20,75 2.528 49.012.031
31/10/2024 21,12 21,08 -0,28% 20,98 21,29 21,12 20,99 21,08 943 20.860.764
30/10/2024 21,08 21,14 -0,05% 21,03 21,26 21,17 21,14 21,19 514 13.183.454
29/10/2024 21,26 21,15 -0,70% 21,05 21,40 21,17 21,10 21,15 908 17.028.622
28/10/2024 21,48 21,30 -0,51% 21,30 21,52 21,39 21,30 21,34 619 14.478.544
25/10/2024 21,56 21,41 -0,14% 21,26 21,56 21,35 21,29 21,41 675 13.821.547
24/10/2024 21,51 21,44 -0,28% 21,28 21,55 21,38 21,39 21,44 549 12.743.889
23/10/2024 21,39 21,50 +0,89% 21,26 21,51 21,41 21,45 21,50 790 14.144.882
22/10/2024 21,39 21,31 -0,42% 21,12 21,43 21,32 21,31 21,41 857 16.838.966
21/10/2024 21,25 21,40 +0,23% 21,21 21,49 21,34 21,21 21,40 751 18.463.848
18/10/2024 21,10 21,35 +0,76% 21,01 21,40 21,26 21,25 21,35 953 18.333.328
17/10/2024 21,14 21,19 +0,24% 20,83 21,19 21,04 21,10 21,19 737 14.970.822
16/10/2024 21,11 21,14 +0,19% 20,98 21,25 21,13 21,07 21,14 683 17.716.520
15/10/2024 21,26 21,10 -0,52% 21,06 21,60 21,19 21,10 21,23 887 20.559.996
14/10/2024 21,17 21,21 -0,09% 20,94 21,31 21,12 21,21 21,32 1.226 22.769.680
11/10/2024 20,99 21,23 +1,00% 20,81 21,27 21,08 21,13 21,23 689 15.939.772
10/10/2024 20,97 21,02 +1,20% 20,70 21,02 20,87 21,01 21,02 989 23.588.139
9/10/2024 21,33 20,77 -2,85% 20,66 21,50 20,91 20,75 20,77 2.568 50.276.436
8/10/2024 21,47 21,38 -0,42% 21,22 21,51 21,39 21,38 21,39 980 20.475.634
7/10/2024 21,63 21,47 +0,28% 21,40 21,79 21,50 21,47 21,49 1.275 25.914.940
4/10/2024 21,48 21,41 -0,19% 21,35 21,53 21,43 21,41 21,50 1.087 21.507.422
3/10/2024 21,91 21,45 -1,65% 21,45 21,91 21,56 21,45 21,48 1.621 30.058.061
2/10/2024 22,03 21,81 -0,27% 21,80 22,14 21,94 21,80 21,86 875 19.141.231
1/10/2024 21,84 21,87 -0,09% 21,65 21,97 21,82 21,84 21,87 1.400 27.630.568
30/9/2024 21,88 21,89 -0,73% 21,75 22,05 21,89 21,87 21,89 1.170 21.289.206
26/9/2024 22,06 22,05 -0,27% 22,01 22,22 22,11 22,05 22,26 645 14.602.237
25/9/2024 22,20 22,11 -0,18% 21,98 22,20 22,05 22,02 22,11 1.054 17.360.060
24/9/2024 22,27 22,15 -0,58% 22,01 22,41 22,17 22,12 22,15 1.041 18.911.538
23/9/2024 22,65 22,28 -1,94% 22,07 22,71 22,35 22,20 22,28 1.595 33.621.873
20/9/2024 23,09 22,72 -0,79% 22,64 23,09 22,76 22,70 22,72 1.000 19.383.606
19/9/2024 23,06 22,90 -1,46% 22,85 23,19 23,03 22,90 23,00 1.001 17.083.913
18/9/2024 23,18 23,24 -0,26% 23,07 23,32 23,16 23,10 23,24 577 14.649.794
17/9/2024 23,31 23,30 -0,55% 23,07 23,34 23,19 23,21 23,30 630 12.123.468
16/9/2024 23,50 23,43 +0,30% 23,29 23,64 23,42 23,33 23,43 996 18.475.655
13/9/2024 23,15 23,36 +0,82% 23,07 23,46 23,30 23,36 23,43 678 14.247.848
12/9/2024 23,10 23,17 +0,09% 22,92 23,17 23,03 23,10 23,17 676 13.970.843
11/9/2024 23,44 23,15 -1,24% 23,09 23,44 23,21 23,09 23,15 575 14.627.498
10/9/2024 23,08 23,44 +1,91% 23,03 23,44 23,22 23,28 23,44 916 15.295.417
9/9/2024 23,16 23,00 -0,56% 22,92 23,28 23,03 23,00 23,05 1.101 17.684.393
6/9/2024 23,69 23,13 -2,41% 22,96 23,69 23,17 23,04 23,13 1.496 28.659.265
5/9/2024 23,44 23,70 +0,51% 23,37 23,70 23,53 23,64 23,70 846 16.562.274
4/9/2024 23,50 23,58 +0,51% 23,30 23,66 23,48 23,57 23,58 772 19.380.149
3/9/2024 23,25 23,46 +1,12% 23,00 23,49 23,30 23,30 23,46 1.204 19.766.482
2/9/2024 23,25 23,20 +0,04% 22,83 23,28 23,00 22,93 23,20 1.158 26.357.153
30/8/2024 23,17 23,19 -0,47% 22,90 23,19 23,02 23,02 23,19 1.135 22.655.217
29/8/2024 23,40 23,30 -0,60% 23,21 23,48 23,30 23,27 23,30 572 10.955.422
28/8/2024 23,05 23,44 +1,12% 22,99 23,45 23,16 23,34 23,44 798 16.651.337
27/8/2024 23,67 23,18 -1,78% 23,03 23,67 23,18 23,07 23,18 1.316 18.348.591
26/8/2024 23,56 23,60 -0,55% 23,36 23,73 23,48 23,60 23,71 824 15.572.683
23/8/2024 23,56 23,73 +1,54% 23,38 23,73 23,55 23,58 23,73 751 12.561.847
22/8/2024 23,49 23,37 -0,51% 23,27 23,55 23,42 23,37 23,55 626 13.235.870
21/8/2024 23,97 23,49 -2,53% 23,49 24,10 23,64 23,47 23,49 1.009 20.689.908
20/8/2024 23,51 24,10 +2,29% 23,38 24,24 23,97 23,91 24,10 1.388 23.421.954
19/8/2024 22,76 23,56 +4,57% 22,50 23,56 23,03 23,38 23,56 829 22.830.050
16/8/2024 22,77 22,53 -0,66% 22,48 23,01 22,68 22,52 22,53 1.103 16.996.171
15/8/2024 22,69 22,68 -0,70% 22,48 22,78 22,62 22,53 22,68 1.167 18.029.282
14/8/2024 22,56 22,84 +1,20% 22,38 22,98 22,69 22,68 22,84 878 19.688.589
13/8/2024 22,99 22,57 -0,88% 22,52 22,99 22,67 22,57 22,65 826 15.267.128
12/8/2024 23,28 22,77 -2,19% 22,61 23,28 22,88 22,69 22,77 1.042 20.169.017
9/8/2024 22,29 23,28 +4,39% 22,23 23,31 22,87 23,18 23,28 930 20.846.163
8/8/2024 22,18 22,30 +1,09% 21,80 22,30 22,08 22,18 22,30 620 14.062.187
7/8/2024 22,42 22,06 -1,16% 21,77 22,47 22,01 22,00 22,06 1.270 22.281.739
6/8/2024 22,20 22,32 +0,54% 22,03 22,50 22,19 22,26 22,32 919 17.285.602
5/8/2024 22,34 22,20 -2,63% 21,96 22,54 22,20 22,20 22,38 1.210 29.137.655
2/8/2024 22,76 22,80 +0,40% 22,58 23,04 22,77 22,69 22,80 1.224 16.707.195
1/8/2024 22,24 22,71 +2,95% 22,09 22,71 22,42 22,54 22,71 1.222 20.365.454
31/7/2024 22,41 22,06 -0,54% 21,85 22,41 21,98 21,99 22,06 1.466 22.928.715
30/7/2024 22,42 22,18 -1,03% 22,08 22,42 22,20 22,18 22,29 699 13.930.185
29/7/2024 22,36 22,41 +0,31% 22,15 22,45 22,26 22,30 22,41 717 15.113.235
26/7/2024 22,61 22,34 -0,13% 22,18 22,61 22,33 22,32 22,34 660 13.123.637
25/7/2024 23,02 22,37 -2,40% 22,35 23,02 22,59 22,37 22,41 916 17.552.831
24/7/2024 23,31 22,92 -1,97% 22,88 23,40 23,04 22,92 22,95 955 14.425.562
23/7/2024 23,17 23,38 +1,08% 23,17 23,63 23,37 23,29 23,38 876 19.432.494
22/7/2024 22,63 23,13 +1,89% 22,56 23,13 22,96 23,10 23,13 871 19.472.739
19/7/2024 22,75 22,70 +0,71% 22,54 22,86 22,69 22,59 22,70 490 10.331.041
18/7/2024 23,01 22,54 -1,91% 22,54 23,05 22,70 22,54 22,70 1.191 18.638.987
17/7/2024 22,96 22,98 -0,04% 22,72 23,06 22,86 22,95 22,98 986 17.661.582
16/7/2024 23,31 22,99 -0,95% 22,70 23,33 22,95 22,92 22,99 1.066 21.421.653
15/7/2024 23,24 23,21 +0,26% 23,14 23,50 23,32 23,21 23,26 1.085 23.757.748
12/7/2024 22,99 23,15 +1,14% 22,76 23,30 23,00 23,15 23,30 1.080 21.099.183
11/7/2024 22,61 22,89 +1,42% 22,48 22,95 22,76 22,89 22,94 723 15.957.167
10/7/2024 22,51 22,57 +0,09% 22,51 22,84 22,66 22,57 22,62 690 16.496.649
9/7/2024 22,66 22,55 +0,36% 22,29 22,67 22,47 22,44 22,66 658 14.243.670
8/7/2024 22,49 22,47 -0,58% 22,27 22,66 22,49 22,47 22,60 981 22.291.877
5/7/2024 22,03 22,60 +2,73% 21,97 22,60 22,29 22,55 22,61 1.136 21.236.239
4/7/2024 21,50 22,00 +2,47% 21,50 22,19 21,98 22,00 22,15 922 22.143.152
3/7/2024 21,38 21,47 +0,19% 21,35 21,59 21,46 21,47 21,48 886 21.919.359
2/7/2024 21,23 21,43 +0,85% 21,14 21,66 21,30 21,34 21,43 953 20.018.515
1/7/2024 21,47 21,25 -4,45% 20,85 21,53 21,23 21,20 21,25 2.091 40.756.807
28/6/2024 22,35 22,24 -0,27% 22,14 22,49 22,32 22,23 22,24 2.015 51.003.019
27/6/2024 21,95 22,30 +1,97% 21,80 22,34 22,03 22,30 22,32 1.176 29.592.125
26/6/2024 22,31 21,87 -1,88% 21,87 22,48 22,03 21,87 21,91 1.502 37.569.220
25/6/2024 21,74 22,29 +2,81% 21,74 22,34 22,10 22,20 22,29 1.546 33.754.207
24/6/2024 21,00 21,68 +3,48% 20,93 21,69 21,45 21,65 21,68 892 20.439.758
21/6/2024 21,01 20,95 -0,24% 20,81 21,10 20,93 20,95 21,03 1.046 23.462.914
20/6/2024 20,98 21,00 +0,48% 20,86 21,20 21,00 20,90 21,00 1.067 16.386.724
19/6/2024 20,87 20,90 +0,34% 20,65 21,05 20,81 20,90 20,92 1.017 19.834.436
18/6/2024 20,96 20,83 -0,29% 20,73 21,11 20,86 20,82 20,90 1.014 19.722.822
17/6/2024 20,96 20,89 -0,76% 20,81 21,11 20,90 20,89 20,97 966 21.642.038
14/6/2024 20,75 21,05 +1,69% 20,71 21,11 20,97 21,05 21,07 699 17.458.492
13/6/2024 20,90 20,70 -0,48% 20,57 21,09 20,70 20,70 20,78 1.036 24.259.431
12/6/2024 21,12 20,80 -1,33% 20,72 21,12 20,83 20,80 20,85 902 21.375.780
11/6/2024 20,75 21,08 +1,54% 20,75 21,11 20,95 21,06 21,08 739 16.276.308
10/6/2024 21,04 20,76 -1,38% 20,70 21,19 20,85 20,76 20,73 1.720 35.917.280
7/6/2024 21,43 21,05 -2,23% 20,95 21,43 21,14 21,04 21,05 1.420 31.919.405
6/6/2024 21,27 21,53 +1,70% 21,15 21,55 21,36 21,44 21,32 780 16.831.064
5/6/2024 21,37 21,17 -1,07% 21,07 21,47 21,21 21,17 21,20 1.116 25.566.249
4/6/2024 21,57 21,40 -0,83% 21,10 21,57 21,31 21,40 21,42 1.469 32.621.574
3/6/2024 21,60 21,58 -0,92% 21,41 21,65 21,53 21,55 21,58 1.588 26.905.740
31/5/2024 21,81 21,78 -0,77% 21,42 21,81 21,56 21,60 21,78 1.694 36.133.269
29/5/2024 22,10 21,95 -0,32% 21,57 22,10 21,72 21,91 21,95 1.072 21.410.021
28/5/2024 22,10 22,02 -0,05% 21,85 22,31 22,08 21,94 22,02 715 16.277.637
27/5/2024 21,82 22,03 +1,19% 21,60 22,09 21,80 22,02 22,09 744 16.831.475
24/5/2024 21,54 21,77 +1,30% 21,50 21,85 21,71 21,76 21,77 936 27.168.800
23/5/2024 21,76 21,49 -1,33% 21,35 21,80 21,49 21,45 21,49 1.324 27.633.279
22/5/2024 22,32 21,78 -2,16% 21,64 22,32 21,82 21,78 21,80 1.691 37.312.695
21/5/2024 22,12 22,26 +0,91% 21,95 22,41 22,14 22,26 22,41 951 22.265.153
20/5/2024 22,14 22,06 -0,14% 21,92 22,51 22,07 22,05 22,19 1.117 23.867.709
17/5/2024 22,24 22,09 -1,16% 21,80 22,25 21,96 21,99 22,09 1.655 34.945.131
16/5/2024 22,36 22,35 -0,09% 22,05 22,59 22,32 22,26 22,35 1.068 21.116.254
15/5/2024 22,40 22,37 -1,24% 22,15 22,45 22,32 22,30 22,37 1.248 22.751.912
14/5/2024 22,40 22,65 +0,67% 22,18 22,65 22,44 22,48 22,65 905 16.868.513
13/5/2024 21,97 22,50 +2,27% 21,80 22,50 22,15 22,47 22,50 1.098 22.771.852
10/5/2024 22,10 22,00 +0,18% 21,76 22,43 22,00 21,92 22,00 1.294 23.773.353
9/5/2024 22,68 21,96 -3,64% 21,77 22,68 22,06 21,96 22,15 2.180 54.069.645
8/5/2024 22,87 22,79 -0,48% 22,58 23,05 22,81 22,60 22,79 937 21.384.837
7/5/2024 22,61 22,90 +1,64% 22,55 22,97 22,74 22,89 22,90 928 20.321.890
6/5/2024 22,71 22,53 -0,92% 22,46 22,98 22,70 22,53 22,85 1.317 27.982.518
3/5/2024 22,61 22,74 +0,75% 22,41 22,89 22,72 22,74 22,86 993 22.284.672
2/5/2024 23,15 22,57 -3,59% 22,18 23,28 22,63 22,57 22,69 2.091 39.960.046
30/4/2024 22,96 23,41 +2,05% 22,88 23,60 23,33 23,25 23,41 946 20.348.001
29/4/2024 23,09 22,94 -0,91% 22,86 23,19 23,02 22,94 23,06 640 14.948.798
26/4/2024 22,85 23,15 +1,54% 22,85 23,28 23,11 23,13 23,15 482 12.360.655
25/4/2024 23,05 22,80 -1,72% 22,80 23,15 22,98 22,80 22,88 557 13.666.406
24/4/2024 23,46 23,20 -0,94% 22,97 23,46 23,14 23,18 23,20 696 14.904.725
23/4/2024 23,11 23,42 +0,99% 22,91 23,46 23,23 23,39 23,42 574 14.693.923
22/4/2024 22,83 23,19 +1,35% 22,45 23,21 22,90 23,15 23,19 1.610 19.961.421
19/4/2024 22,30 22,88 +2,37% 22,25 23,00 22,72 22,78 22,88 668 16.523.832
18/4/2024 22,56 22,35 -1,32% 22,21 22,88 22,44 22,25 22,35 1.210 24.822.028
17/4/2024 23,24 22,65 -2,50% 22,61 23,48 22,86 22,65 22,72 1.457 36.737.420
16/4/2024 23,57 23,23 -1,06% 23,06 23,57 23,28 23,23 23,44 1.055 23.734.330
15/4/2024 23,92 23,48 -1,84% 23,35 23,94 23,60 23,48 23,59 1.542 27.843.332
12/4/2024 24,34 23,92 -2,53% 23,62 24,40 23,95 23,86 23,92 1.311 29.266.765
11/4/2024 24,40 24,54 +0,53% 24,10 24,54 24,23 24,36 24,54 681 17.841.106
10/4/2024 24,87 24,41 -0,97% 24,24 24,87 24,43 24,25 24,41 873 23.118.274
9/4/2024 24,61 24,65 +0,28% 24,43 24,80 24,60 24,65 24,77 693 17.109.021
8/4/2024 24,51 24,58 +0,37% 24,45 24,69 24,55 24,58 24,67 836 19.122.998
5/4/2024 24,67 24,49 -0,53% 24,38 24,73 24,49 24,47 24,49 753 18.230.473
4/4/2024 24,74 24,62 +0,08% 24,45 25,03 24,73 24,45 24,62 653 16.597.726
3/4/2024 25,09 24,60 -1,68% 24,43 25,50 24,75 24,60 24,63 1.633 29.792.347
2/4/2024 25,40 25,02 -2,46% 24,90 25,60 25,19 25,02 25,38 1.009 27.248.256
1/4/2024 24,55 25,65 +4,44% 24,52 25,82 25,40 25,50 25,65 1.864 47.460.572
28/3/2024 25,00 24,56 -1,72% 24,38 25,00 24,54 24,41 24,56 885 20.722.054
27/3/2024 24,36 24,99 +2,63% 24,36 24,99 24,64 24,92 24,99 749 18.282.603
26/3/2024 24,26 24,35 +0,21% 24,19 24,76 24,49 24,35 24,54 742 13.958.654
25/3/2024 24,05 24,30 +0,16% 24,04 24,52 24,25 24,25 24,30 759 18.266.796
22/3/2024 24,30 24,26 -0,29% 23,95 24,43 24,14 24,07 24,26 790 17.297.245
21/3/2024 24,57 24,33 -1,50% 24,26 24,73 24,40 24,33 24,39 734 18.898.743
20/3/2024 24,42 24,70 +0,73% 24,12 24,70 24,36 24,60 24,70 749 18.213.836
19/3/2024 24,10 24,52 +1,28% 24,04 24,52 24,30 24,32 24,52 638 13.348.117
18/3/2024 24,51 24,21 -0,70% 24,01 24,83 24,42 24,04 24,21 1.113 21.590.767
15/3/2024 24,67 24,38 -0,12% 24,38 24,94 24,67 24,38 24,50 742 19.250.247
14/3/2024 24,32 24,41 +0,74% 24,30 24,65 24,45 24,41 24,65 615 18.980.950
13/3/2024 24,48 24,23 -1,26% 24,20 24,70 24,47 24,23 24,43 659 17.617.628
12/3/2024 23,75 24,54 +3,98% 23,75 24,54 24,15 24,35 24,54 987 24.560.844
11/3/2024 23,70 23,60 -0,63% 23,56 23,82 23,67 23,60 23,68 1.024 21.338.482
8/3/2024 23,84 23,75 -0,84% 23,56 24,06 23,87 0,00 0,00 797 22.306.505
7/3/2024 24,32 23,95 -2,17% 23,80 24,38 24,06 23,95 24,05 855 20.135.734
6/3/2024 24,08 24,48 +1,58% 24,03 24,54 24,33 24,27 24,48 738 25.318.405
5/3/2024 24,00 24,10 0,00% 23,75 24,25 23,97 23,84 24,10 778 20.394.051
4/3/2024 23,97 24,10 +0,17% 23,84 24,29 24,04 23,98 24,10 1.165 29.958.865
1/3/2024 23,70 24,06 +0,67% 23,69 24,13 23,91 23,87 24,06 1.364 22.805.014
29/2/2024 24,06 23,90 -1,32% 23,60 24,22 23,82 23,66 23,90 1.496 27.283.967
28/2/2024 24,67 24,22 -2,65% 24,04 24,86 24,39 24,15 24,25 976 23.019.669
27/2/2024 24,52 24,88 +1,02% 24,45 24,99 24,66 24,88 24,98 927 18.832.702
26/2/2024 24,38 24,63 +1,19% 24,21 24,66 24,41 24,44 24,63 1.044 17.223.915
23/2/2024 24,96 24,34 -1,85% 24,32 24,96 24,51 0,00 0,00 932 19.079.717
22/2/2024 24,58 24,80 +1,72% 24,40 24,80 24,61 24,61 24,80 676 18.682.848
21/2/2024 24,98 24,38 -1,97% 24,36 25,10 24,58 24,38 24,46 968 22.421.388
20/2/2024 24,88 24,87 -0,48% 24,63 25,18 24,90 24,87 25,00 1.182 23.014.642
19/2/2024 24,75 24,99 +1,42% 24,53 25,12 24,89 24,85 24,99 1.033 25.748.043
16/2/2024 24,46 24,64 +0,69% 23,90 24,80 24,45 24,64 24,75 850 21.968.742
15/2/2024 23,52 24,47 +3,86% 23,48 24,47 24,05 24,31 24,47 954 25.809.949
14/2/2024 23,73 23,56 -1,09% 23,30 23,81 23,52 23,35 23,57 594 16.920.770
9/2/2024 23,85 23,82 +1,02% 23,25 23,85 23,56 0,00 0,00 662 18.192.205
8/2/2024 24,50 23,58 -2,28% 23,09 24,65 23,44 23,45 23,58 1.133 26.939.935
7/2/2024 24,28 24,13 -0,70% 23,11 24,70 23,99 23,95 24,13 1.142 29.381.317
6/2/2024 24,19 24,30 +0,79% 23,55 24,40 24,01 24,18 24,30 1.231 29.494.398
5/2/2024 24,43 24,11 -1,27% 24,01 24,45 24,21 24,11 24,29 945 22.220.762
2/2/2024 24,53 24,42 -0,29% 24,12 24,87 24,36 24,29 24,42 1.006 26.107.984
1/2/2024 23,98 24,49 +3,42% 23,39 24,51 23,88 24,45 24,49 1.676 31.759.796
31/1/2024 23,12 23,68 +2,16% 23,12 23,86 23,60 23,51 23,69 868 21.125.204
30/1/2024 23,10 23,18 +0,35% 22,93 23,18 23,11 23,10 23,18 621 15.710.218
29/1/2024 23,22 23,10 +0,22% 22,90 23,28 23,02 22,98 23,10 1.054 21.743.485
26/1/2024 23,20 23,05 -0,77% 23,01 23,32 23,11 23,05 23,10 709 13.409.402
25/1/2024 23,64 23,23 -0,47% 23,05 23,70 23,25 23,20 23,23 699 15.290.224
24/1/2024 23,20 23,34 -0,47% 23,20 23,60 23,43 23,34 23,53 529 12.704.123
23/1/2024 23,18 23,45 +1,47% 22,99 23,45 23,18 23,23 23,45 698 22.011.794
22/1/2024 23,64 23,11 -2,08% 22,96 23,69 23,28 23,11 23,21 1.186 22.657.750

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.