O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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

ABEV3 - AMBEV S/A - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 12,18 12,11 -0,08% 12,05 12,26 12,12 12,08 12,12 16.552 26.285.861.500
23/10/2025 12,10 12,12 +0,41% 12,03 12,18 12,10 12,12 12,13 17.316 30.695.522.300
22/10/2025 12,25 12,07 -1,23% 12,06 12,27 12,13 12,06 12,08 23.872 35.820.194.600
21/10/2025 12,32 12,22 -1,13% 12,15 12,35 12,23 12,20 12,23 23.654 32.541.713.100
20/10/2025 12,33 12,36 -0,08% 12,29 12,45 12,37 12,36 12,37 14.752 22.601.605.700
17/10/2025 12,13 12,37 +1,81% 12,10 12,40 12,33 12,36 12,37 21.486 28.955.481.900
16/10/2025 11,99 12,15 +1,33% 11,92 12,24 12,15 12,15 12,17 17.365 32.109.829.500
15/10/2025 11,99 11,99 -0,50% 11,91 12,10 11,99 11,98 12,01 16.232 34.071.591.700
14/10/2025 11,80 12,05 +1,60% 11,75 12,10 12,02 12,04 12,09 14.545 34.917.895.000
13/10/2025 11,83 11,86 +0,42% 11,78 11,93 11,85 11,81 11,86 10.460 13.864.190.100
10/10/2025 11,78 11,81 +0,77% 11,74 11,87 11,81 11,81 11,87 13.574 25.383.018.900
9/10/2025 11,93 11,72 -1,35% 11,68 11,97 11,73 11,72 11,73 12.130 33.956.142.100
8/10/2025 11,76 11,88 +1,45% 11,71 11,91 11,84 11,87 11,88 10.082 17.436.112.800
7/10/2025 11,79 11,71 -1,18% 11,71 11,86 11,75 11,71 11,74 17.069 21.248.410.600
6/10/2025 11,88 11,85 -0,17% 11,78 12,00 11,84 11,83 11,85 13.908 17.541.987.100
3/10/2025 11,83 11,87 -0,50% 11,75 11,95 11,89 11,86 11,88 23.913 25.904.210.200
2/10/2025 12,03 11,93 -0,50% 11,86 12,15 11,95 11,91 11,93 23.018 30.882.441.000
1/10/2025 12,19 11,99 -0,83% 11,88 12,19 11,99 11,98 12,00 19.924 34.491.307.600
30/9/2025 12,23 12,09 -2,58% 12,04 12,42 12,16 12,08 12,09 33.050 63.849.050.300
29/9/2025 12,60 12,41 -0,40% 12,38 12,60 12,45 12,38 12,42 31.574 26.212.399.600
26/9/2025 12,53 12,46 0,00% 12,39 12,55 12,47 12,44 12,47 10.173 15.911.726.500
25/9/2025 12,39 12,46 +0,65% 12,32 12,62 12,50 12,45 12,53 18.352 32.504.869.000
24/9/2025 12,46 12,38 -0,64% 12,35 12,55 12,41 12,36 12,39 13.625 22.508.258.600
23/9/2025 12,36 12,46 +0,81% 12,34 12,56 12,48 12,46 12,48 10.231 18.288.053.700
22/9/2025 12,41 12,36 -1,51% 12,36 12,51 12,40 12,35 12,37 8.542 17.570.709.300
19/9/2025 12,55 12,55 +0,24% 12,38 12,61 12,51 12,54 12,56 22.324 44.357.465.800
18/9/2025 12,81 12,52 -2,11% 12,42 12,81 12,59 12,49 12,52 26.803 74.798.046.400
17/9/2025 12,69 12,79 +0,63% 12,65 12,88 12,81 12,79 12,81 18.816 34.424.906.200
16/9/2025 12,70 12,71 +0,63% 12,66 12,78 12,71 12,71 12,73 28.005 52.106.079.500
15/9/2025 12,58 12,63 +0,40% 12,55 12,70 12,64 12,60 12,64 15.419 47.164.808.300
12/9/2025 12,43 12,58 +0,48% 12,43 12,60 12,55 12,58 12,59 15.111 30.143.739.000
11/9/2025 12,48 12,52 +1,29% 12,41 12,57 12,52 12,51 12,56 22.393 35.489.095.300
10/9/2025 12,26 12,36 +0,24% 12,25 12,50 12,43 12,36 12,39 18.759 50.260.543.400
9/9/2025 12,11 12,33 +1,57% 12,11 12,37 12,31 12,33 12,34 21.945 58.586.027.400
8/9/2025 12,23 12,14 -0,90% 12,02 12,29 12,12 12,14 12,16 18.067 53.333.044.300
5/9/2025 12,20 12,25 +0,74% 12,18 12,38 12,27 12,25 12,27 21.833 20.892.730.700
4/9/2025 11,91 12,16 +2,18% 11,91 12,18 12,12 12,16 12,17 22.094 30.615.133.900
3/9/2025 11,90 11,90 -2,14% 11,75 11,96 11,85 11,90 11,91 38.257 68.509.883.700
2/9/2025 12,23 12,16 -1,14% 12,14 12,33 12,18 12,15 12,19 29.952 22.448.687.200
1/9/2025 12,38 12,30 -0,40% 12,26 12,43 12,32 12,30 12,37 8.206 10.140.599.600
29/8/2025 12,26 12,35 +0,82% 12,26 12,51 12,38 12,33 12,36 24.793 28.106.941.400
28/8/2025 12,24 12,25 +0,82% 12,17 12,33 12,26 12,25 12,26 25.391 31.046.861.400
27/8/2025 12,15 12,15 -0,25% 12,09 12,22 12,14 12,15 12,19 23.974 28.327.049.000
26/8/2025 12,12 12,18 +0,50% 12,10 12,19 12,15 12,16 12,18 36.533 32.856.960.900
25/8/2025 12,25 12,12 -0,74% 12,12 12,26 12,15 12,12 12,14 16.440 12.618.067.100
22/8/2025 12,13 12,21 +1,24% 12,09 12,31 12,22 12,20 12,22 22.890 20.292.428.100
21/8/2025 12,04 12,06 -0,33% 12,02 12,12 12,07 12,05 12,11 16.811 21.182.566.500
20/8/2025 12,05 12,10 +0,25% 11,91 12,15 12,09 12,10 12,11 24.387 26.307.050.300
19/8/2025 12,04 12,07 0,00% 11,95 12,09 12,03 12,05 12,07 20.685 35.219.413.100
18/8/2025 12,04 12,07 +0,25% 11,98 12,21 12,11 12,07 12,13 20.857 22.800.642.500
15/8/2025 12,00 12,04 +0,17% 11,96 12,11 12,02 12,03 12,07 21.744 26.738.797.000
14/8/2025 12,00 12,02 -0,83% 11,97 12,14 12,05 12,01 12,04 19.211 26.258.612.200
13/8/2025 12,23 12,12 -0,90% 11,95 12,23 12,09 12,12 12,13 37.639 51.595.997.800
12/8/2025 12,38 12,23 -0,65% 12,23 12,44 12,34 12,23 12,25 28.559 26.321.324.600
11/8/2025 12,37 12,31 -0,49% 12,25 12,44 12,32 12,31 12,32 19.538 62.325.016.000
8/8/2025 12,55 12,37 -1,36% 12,31 12,57 12,37 12,35 12,38 22.330 29.904.009.000
7/8/2025 12,51 12,54 +0,48% 12,40 12,65 12,56 12,53 12,55 46.348 43.753.318.800
6/8/2025 12,50 12,48 +0,97% 12,38 12,57 12,49 12,47 12,49 32.681 54.792.992.800
5/8/2025 12,47 12,36 -0,40% 12,31 12,51 12,41 12,36 12,41 29.998 42.093.501.800
4/8/2025 12,39 12,41 +0,98% 12,34 12,57 12,44 12,40 12,42 23.100 20.397.973.500
1/8/2025 12,55 12,29 -1,36% 12,22 12,68 12,34 12,29 12,34 25.921 42.283.808.100
31/7/2025 12,33 12,46 -5,25% 12,20 12,61 12,44 12,46 12,47 65.383 144.397.925.500
30/7/2025 13,20 13,15 -0,30% 13,08 13,39 13,17 13,15 13,16 36.341 33.990.713.300
29/7/2025 13,15 13,19 +1,00% 13,02 13,23 13,15 13,18 13,19 32.392 27.555.771.200
28/7/2025 13,47 13,06 -3,04% 13,03 13,49 13,16 13,05 13,06 34.889 74.591.328.100
25/7/2025 13,58 13,47 -0,22% 13,45 13,60 13,51 13,47 13,48 13.413 20.854.480.200
24/7/2025 13,54 13,50 -0,66% 13,41 13,59 13,50 13,49 13,52 12.201 11.203.360.200
23/7/2025 13,41 13,59 +1,42% 13,40 13,66 13,61 13,58 13,60 15.261 20.886.877.500
22/7/2025 13,43 13,40 -0,15% 13,40 13,53 13,44 13,39 13,41 21.976 29.971.411.100
21/7/2025 13,35 13,42 +0,75% 13,26 13,45 13,37 13,41 13,42 16.985 28.554.872.400
18/7/2025 13,33 13,32 -1,04% 13,29 13,49 13,34 13,31 13,33 17.796 31.894.361.400
17/7/2025 13,67 13,46 -1,61% 13,44 13,69 13,51 13,45 13,47 23.872 25.968.336.800
16/7/2025 13,38 13,68 +3,09% 13,31 13,73 13,60 13,68 13,70 27.411 66.526.335.900
15/7/2025 13,37 13,27 -0,15% 13,23 13,52 13,29 13,27 13,28 19.836 36.799.918.900
14/7/2025 13,26 13,29 -0,08% 13,26 13,57 13,37 13,29 13,30 17.010 48.705.636.100
11/7/2025 13,19 13,30 +0,53% 13,08 13,38 13,29 13,30 13,32 16.407 54.311.869.400
10/7/2025 13,22 13,23 -0,60% 13,15 13,38 13,23 13,23 13,25 23.493 35.568.748.000
9/7/2025 13,45 13,31 -0,52% 13,23 13,45 13,33 13,30 13,37 28.935 41.725.178.600
8/7/2025 13,42 13,38 -0,15% 13,27 13,49 13,38 13,37 13,41 27.919 43.922.040.300
7/7/2025 13,51 13,40 -0,89% 13,30 13,54 13,39 13,38 13,40 28.542 31.031.134.500
4/7/2025 13,41 13,52 +0,30% 13,40 13,63 13,55 13,52 13,53 15.684 8.744.214.200
3/7/2025 13,67 13,48 -1,25% 13,48 13,73 13,56 13,47 13,49 24.833 21.291.490.500
2/7/2025 13,49 13,65 +2,02% 13,36 13,78 13,57 13,65 13,69 46.381 63.908.806.200
1/7/2025 13,36 13,38 +0,45% 13,17 13,41 13,33 13,37 13,39 18.191 28.658.791.000
30/6/2025 13,09 13,32 +1,29% 13,04 13,34 13,23 13,30 13,33 28.886 45.706.660.900
27/6/2025 13,22 13,15 -1,28% 13,01 13,22 13,12 13,11 13,16 24.877 35.841.847.400
26/6/2025 13,20 13,32 +1,29% 13,12 13,37 13,28 13,32 13,33 23.614 48.068.564.900
25/6/2025 13,40 13,15 -2,66% 13,10 13,47 13,21 13,14 13,15 32.398 67.270.438.000
24/6/2025 13,58 13,51 -0,37% 13,43 13,65 13,53 13,50 13,55 21.343 36.277.267.700
23/6/2025 13,50 13,56 +0,22% 13,47 13,65 13,55 13,56 13,57 27.057 37.358.606.600
20/6/2025 13,41 13,53 +0,30% 13,37 13,55 13,45 13,51 13,53 20.670 53.101.367.900
18/6/2025 13,38 13,49 +0,15% 13,35 13,55 13,46 13,49 13,50 25.956 50.578.857.000
17/6/2025 13,73 13,47 -1,54% 13,40 13,75 13,48 13,43 13,47 27.741 43.757.413.100
16/6/2025 13,66 13,68 +0,29% 13,59 13,85 13,66 13,66 13,69 24.661 38.244.066.100
13/6/2025 13,68 13,64 -1,16% 13,58 13,79 13,66 13,64 13,68 32.832 38.583.028.300
12/6/2025 13,75 13,80 -0,79% 13,74 13,89 13,79 13,80 13,81 17.683 20.405.701.900
11/6/2025 13,73 13,91 +0,80% 13,63 13,92 13,81 13,90 13,91 19.817 31.563.729.000
10/6/2025 14,07 13,80 -1,15% 13,73 14,10 13,88 13,79 13,80 22.082 32.830.390.400
9/6/2025 13,99 13,96 -0,85% 13,81 14,06 13,94 13,95 13,97 21.940 23.951.952.000
6/6/2025 13,97 14,08 +1,51% 13,82 14,10 14,01 14,07 14,10 24.911 37.797.420.400
5/6/2025 14,10 13,87 -1,49% 13,83 14,11 13,92 13,86 13,88 19.796 28.026.098.800
4/6/2025 14,09 14,08 +0,50% 14,01 14,26 14,07 14,07 14,08 15.874 26.963.721.100
3/6/2025 13,91 14,01 +0,72% 13,83 14,08 14,01 14,00 14,01 24.457 26.580.319.600
2/6/2025 14,04 13,91 -0,86% 13,83 14,09 13,92 13,91 13,92 20.398 20.950.809.600
30/5/2025 14,12 14,03 -0,21% 13,90 14,12 13,99 14,01 14,04 18.312 53.487.690.600
29/5/2025 14,04 14,06 -0,28% 14,01 14,17 14,08 14,05 14,10 15.461 17.646.925.400
28/5/2025 14,21 14,10 -0,70% 14,09 14,22 14,13 14,10 14,14 18.646 18.169.756.900
27/5/2025 14,46 14,20 -0,42% 14,17 14,46 14,24 14,19 14,20 19.283 22.175.148.300
26/5/2025 14,25 14,26 +0,14% 14,10 14,28 14,19 14,24 14,26 9.461 9.140.083.700
23/5/2025 14,00 14,24 +0,99% 13,97 14,30 14,18 14,24 14,26 18.176 22.819.988.000
22/5/2025 14,16 14,10 -0,42% 14,10 14,27 14,16 14,10 14,14 22.913 25.584.335.800
21/5/2025 14,17 14,16 -0,91% 14,03 14,33 14,18 14,16 14,17 20.244 23.369.029.700
20/5/2025 14,32 14,29 -0,21% 14,22 14,37 14,28 14,29 14,37 22.455 25.071.697.200
19/5/2025 14,37 14,32 -0,49% 14,32 14,53 14,40 14,31 14,36 12.453 20.464.101.100
16/5/2025 14,27 14,39 -0,14% 14,20 14,40 14,31 14,37 14,40 25.403 37.307.675.100
15/5/2025 14,23 14,41 +1,26% 14,20 14,44 14,34 14,41 14,42 26.920 27.355.111.700
14/5/2025 14,19 14,23 -0,14% 14,19 14,43 14,26 14,22 14,23 37.344 53.105.780.200
13/5/2025 14,35 14,25 -0,28% 14,13 14,38 14,22 14,23 14,25 20.041 29.337.838.400
12/5/2025 14,26 14,29 +0,07% 14,08 14,33 14,21 14,28 14,30 23.989 27.804.257.500
9/5/2025 14,29 14,28 -0,63% 14,20 14,41 14,31 14,26 14,28 25.640 33.546.473.700
8/5/2025 14,77 14,37 +0,70% 14,29 15,03 14,60 14,35 14,37 41.449 66.344.453.600
7/5/2025 14,31 14,27 +0,42% 14,06 14,34 14,23 14,26 14,28 30.106 33.312.294.300
6/5/2025 14,00 14,21 +1,07% 14,00 14,25 14,17 14,19 14,22 17.514 30.864.529.500
5/5/2025 14,12 14,06 -0,42% 14,03 14,25 14,07 14,05 14,08 17.887 41.045.396.200
2/5/2025 14,41 14,12 -2,69% 14,12 14,51 14,27 14,12 14,15 20.675 50.625.348.300
29/4/2025 14,22 14,51 +1,47% 14,18 14,60 14,47 14,50 14,51 33.918 86.275.195.700
28/4/2025 14,11 14,30 +1,49% 14,05 14,34 14,21 14,28 14,30 36.471 40.271.707.600
25/4/2025 14,07 14,09 -0,42% 13,95 14,23 14,08 14,06 14,09 25.732 34.005.448.000
24/4/2025 14,08 14,15 +0,71% 13,98 14,19 14,08 14,13 14,15 33.993 53.734.232.500
23/4/2025 14,16 14,05 +0,21% 13,98 14,30 14,13 14,04 14,06 34.672 50.469.584.200
22/4/2025 13,85 14,02 +0,14% 13,74 14,20 14,04 14,02 14,08 26.982 39.364.208.800
17/4/2025 13,90 14,00 +0,79% 13,79 14,10 13,97 13,99 14,00 44.233 78.366.405.100
16/4/2025 13,59 13,89 +1,68% 13,57 14,08 13,89 13,89 13,90 63.423 84.048.982.800
15/4/2025 13,68 13,66 -0,15% 13,62 13,86 13,73 13,65 13,68 19.229 31.260.173.400
14/4/2025 13,65 13,68 +1,48% 13,53 13,74 13,66 13,68 13,71 20.747 32.096.903.900
11/4/2025 13,73 13,48 -0,88% 13,44 13,73 13,51 13,48 13,50 30.219 48.146.616.000
10/4/2025 13,67 13,60 -0,51% 13,52 13,74 13,60 13,60 13,62 27.835 29.586.722.500
9/4/2025 13,19 13,67 +3,25% 13,15 13,88 13,60 13,66 13,67 54.686 70.634.904.300
8/4/2025 13,16 13,24 +0,46% 13,15 13,48 13,27 13,24 13,25 24.544 52.846.619.900
7/4/2025 13,29 13,18 -3,87% 12,99 13,60 13,23 13,18 13,24 49.127 66.241.579.500
4/4/2025 13,73 13,71 -1,01% 13,56 13,90 13,80 13,70 13,71 34.853 82.195.564.700
3/4/2025 13,64 13,85 +1,32% 13,61 14,14 13,91 13,85 13,91 31.178 62.494.291.000
2/4/2025 13,60 13,67 +0,44% 13,45 13,69 13,59 13,67 13,68 27.131 48.666.753.500
1/4/2025 13,40 13,61 +0,81% 13,33 13,65 13,54 13,56 13,61 35.353 42.426.454.300
31/3/2025 13,32 13,50 +0,52% 13,31 13,72 13,56 13,50 13,52 64.032 56.248.590.000
28/3/2025 13,36 13,43 -0,22% 13,25 13,43 13,34 13,43 13,44 28.048 50.411.299.300
27/3/2025 13,40 13,46 +0,60% 13,32 13,48 13,40 13,45 13,46 32.556 27.725.644.000
26/3/2025 13,53 13,38 -1,62% 13,22 13,53 13,34 13,38 13,40 53.337 38.737.621.700
25/3/2025 13,49 13,60 +0,44% 13,36 13,66 13,53 13,57 13,61 22.753 28.003.736.200
24/3/2025 13,76 13,54 -1,38% 13,48 13,79 13,56 13,53 13,55 24.200 28.650.770.200
21/3/2025 13,63 13,73 +0,96% 13,58 13,75 13,70 13,72 13,73 24.612 39.610.267.900
20/3/2025 13,68 13,60 -0,58% 13,45 13,69 13,56 13,60 13,61 26.607 25.323.448.000
19/3/2025 13,55 13,68 +0,96% 13,49 13,77 13,65 13,67 13,68 43.387 48.571.289.400
18/3/2025 13,50 13,55 -0,15% 13,26 13,63 13,47 13,53 13,55 34.981 42.205.433.400
17/3/2025 13,44 13,57 -0,51% 13,41 13,69 13,56 13,56 13,57 31.094 67.404.050.400
14/3/2025 13,38 13,64 +2,33% 13,38 13,64 13,51 13,60 13,64 38.242 56.429.992.400
13/3/2025 13,08 13,33 +2,30% 12,94 13,33 13,20 13,32 13,33 27.435 46.632.081.600
12/3/2025 12,90 13,03 +1,32% 12,87 13,11 13,00 13,02 13,03 32.063 49.696.135.100
11/3/2025 13,08 12,86 -1,98% 12,74 13,16 12,87 12,85 12,87 31.397 42.053.928.700
10/3/2025 13,00 13,12 +0,15% 12,98 13,26 13,16 13,11 13,13 21.412 36.478.168.700
7/3/2025 12,78 13,10 +1,95% 12,72 13,12 12,96 13,01 13,10 38.478 39.155.121.700
6/3/2025 12,77 12,85 +0,55% 12,70 13,04 12,83 12,81 12,85 44.158 52.001.290.700
5/3/2025 12,50 12,78 +4,58% 12,42 12,93 12,68 12,78 12,79 39.465 68.631.891.100
28/2/2025 12,31 12,22 -0,81% 12,10 12,49 12,23 12,21 12,22 56.362 97.626.877.500
27/2/2025 11,67 12,32 +5,30% 11,66 12,49 12,26 12,31 12,33 56.605 81.162.596.200
26/2/2025 11,73 11,70 +5,50% 11,45 11,84 11,66 11,70 11,72 58.137 92.894.628.200
25/2/2025 11,03 11,09 +0,54% 11,02 11,14 11,08 11,08 11,09 30.742 26.997.530.400
24/2/2025 11,17 11,03 -0,81% 10,98 11,17 11,03 11,01 11,03 29.072 31.958.415.000
21/2/2025 11,02 11,12 +0,72% 11,01 11,17 11,10 11,11 11,13 31.324 38.040.328.000
20/2/2025 10,93 11,04 +0,64% 10,90 11,08 11,01 11,03 11,04 19.839 26.874.735.000
19/2/2025 11,00 10,97 -1,08% 10,93 11,04 10,97 10,97 10,99 29.255 18.492.510.400
18/2/2025 11,14 11,09 -0,09% 11,04 11,17 11,09 11,08 11,09 19.565 20.839.148.200
17/2/2025 11,17 11,10 -0,27% 11,07 11,23 11,15 11,10 11,18 13.254 10.665.069.300
14/2/2025 11,05 11,13 +1,37% 11,00 11,19 11,11 11,11 11,13 31.346 37.880.750.000
13/2/2025 10,87 10,98 +0,55% 10,84 10,99 10,93 10,97 10,98 18.669 23.054.112.700
12/2/2025 10,83 10,92 -0,36% 10,80 11,04 10,92 10,91 10,93 41.354 43.058.550.700
11/2/2025 11,03 10,96 -0,09% 10,78 11,03 10,93 10,95 10,97 28.016 39.134.830.900
10/2/2025 10,94 10,97 +1,11% 10,90 11,23 11,07 10,97 11,00 28.847 55.973.625.500
7/2/2025 10,86 10,85 -0,09% 10,80 10,92 10,85 10,84 10,86 26.502 36.367.983.600
6/2/2025 10,80 10,86 +0,37% 10,73 10,90 10,85 10,84 10,87 12.477 26.285.963.800
5/2/2025 10,94 10,82 -0,73% 10,72 10,94 10,77 10,81 10,82 32.766 48.133.540.100
4/2/2025 11,00 10,90 -1,18% 10,82 11,00 10,88 10,86 10,90 27.015 25.185.650.600
3/2/2025 11,15 11,03 -0,63% 10,96 11,22 11,04 11,02 11,03 28.578 32.600.972.800
31/1/2025 11,14 11,10 -0,09% 11,10 11,24 11,15 11,10 11,14 27.545 30.065.634.000
30/1/2025 10,99 11,11 +1,28% 10,96 11,14 11,06 11,10 11,13 21.587 24.722.019.200
29/1/2025 11,18 10,97 -1,26% 10,91 11,20 10,99 10,97 10,98 28.425 28.801.037.000
28/1/2025 11,05 11,11 -0,09% 11,02 11,21 11,10 11,09 11,11 22.245 43.336.024.500
27/1/2025 10,87 11,12 +2,30% 10,84 11,12 11,02 11,10 11,12 29.704 38.467.693.400
24/1/2025 11,05 10,87 -1,63% 10,87 11,13 10,94 10,87 10,90 22.925 48.710.380.500
23/1/2025 11,02 11,05 +0,27% 10,98 11,16 11,04 11,05 11,09 18.579 39.451.546.200
22/1/2025 11,18 11,02 -2,04% 10,94 11,22 11,02 11,02 11,03 34.302 49.602.142.500
21/1/2025 10,99 11,25 +1,81% 10,99 11,26 11,18 11,25 11,26 27.149 29.414.936.400
20/1/2025 11,05 11,05 -0,36% 10,79 11,11 11,03 11,05 11,06 39.867 24.603.912.900
17/1/2025 10,84 11,09 +0,09% 10,77 11,09 10,98 11,08 11,09 35.500 56.477.977.000
16/1/2025 11,42 11,08 -2,72% 11,04 11,42 11,13 11,08 11,09 22.668 32.611.253.400
15/1/2025 11,30 11,39 +1,61% 11,16 11,43 11,29 11,34 11,39 42.213 51.241.382.500
14/1/2025 11,21 11,21 -0,27% 11,15 11,37 11,20 11,20 11,21 15.290 47.772.950.600
13/1/2025 11,18 11,24 +0,72% 11,12 11,31 11,20 11,22 11,24 34.541 32.423.436.900
10/1/2025 11,40 11,16 -2,11% 11,08 11,43 11,20 11,16 11,24 35.051 35.043.426.300
9/1/2025 11,43 11,40 -0,18% 11,30 11,51 11,39 11,36 11,41 20.265 27.873.895.000
8/1/2025 11,48 11,42 -1,04% 11,28 11,53 11,39 11,42 11,43 47.593 44.739.432.200
7/1/2025 11,30 11,54 +2,21% 11,27 11,58 11,45 11,53 11,55 26.616 39.980.916.400
6/1/2025 11,36 11,29 -0,35% 11,21 11,50 11,29 11,27 11,30 37.956 57.465.450.300
3/1/2025 11,49 11,33 -2,33% 11,27 11,55 11,36 11,31 11,34 36.532 47.002.914.000
2/1/2025 11,72 11,60 -1,19% 11,49 11,89 11,62 11,58 11,60 34.246 38.833.941.400
30/12/2024 12,06 11,74 -2,73% 11,74 12,16 11,87 11,74 11,75 33.715 46.206.660.100
27/12/2024 12,16 12,07 -0,58% 11,97 12,19 12,06 12,04 12,07 47.203 45.399.922.800
26/12/2024 12,18 12,14 -0,65% 11,99 12,24 12,09 12,13 12,14 30.352 25.605.712.400
23/12/2024 12,11 12,22 -0,08% 11,99 12,34 12,13 12,21 12,22 54.260 48.743.388.300
20/12/2024 12,08 12,23 -4,30% 12,01 12,30 12,14 12,20 12,23 36.435 104.501.292.000
19/12/2024 12,76 12,78 +0,16% 12,64 12,91 12,78 12,78 12,80 47.582 48.734.286.300
18/12/2024 13,07 12,76 -2,60% 12,75 13,08 12,85 12,76 12,78 58.380 52.539.832.500
17/12/2024 13,00 13,10 +2,02% 12,99 13,19 13,09 13,09 13,10 54.188 51.807.832.800
16/12/2024 13,08 12,84 -1,83% 12,84 13,42 13,02 12,84 12,88 31.302 41.790.841.500
13/12/2024 13,10 13,08 -0,15% 13,01 13,36 13,18 13,08 13,11 40.163 40.702.973.600
12/12/2024 13,50 13,10 -5,07% 13,10 13,58 13,27 13,10 13,15 51.960 65.869.737.100
11/12/2024 14,27 13,80 -3,29% 13,66 14,36 13,84 13,80 13,82 47.903 68.038.219.900
10/12/2024 14,33 14,27 +0,42% 14,27 14,50 14,35 14,27 14,29 30.133 32.937.093.600
9/12/2024 14,22 14,21 -0,07% 14,14 14,33 14,23 14,20 14,21 31.095 36.036.077.700
6/12/2024 14,30 14,22 -1,39% 14,15 14,53 14,29 14,22 14,23 50.705 66.406.170.100
5/12/2024 14,05 14,42 +3,52% 14,00 14,46 14,33 14,33 14,44 35.765 55.626.066.700
4/12/2024 13,90 13,93 +0,58% 13,78 14,06 13,95 13,93 13,97 34.731 70.689.780.900
3/12/2024 13,25 13,85 +4,53% 13,19 13,88 13,70 13,85 13,86 61.157 99.906.305.500
2/12/2024 12,66 13,25 +4,08% 12,60 13,27 13,05 13,20 13,25 85.952 114.166.081.100
29/11/2024 12,33 12,73 +2,66% 12,25 12,73 12,55 12,65 12,74 39.362 78.315.634.700
28/11/2024 12,55 12,40 -1,20% 12,32 12,80 12,54 12,37 12,40 33.618 51.173.435.000
27/11/2024 12,63 12,55 -0,48% 12,51 12,74 12,60 12,55 12,58 36.287 61.240.792.200
26/11/2024 12,59 12,61 +0,56% 12,54 12,71 12,63 12,61 12,63 23.419 21.379.141.900
25/11/2024 12,59 12,54 -1,10% 12,54 12,69 12,58 12,54 12,61 22.589 27.699.663.000
22/11/2024 12,49 12,68 +2,34% 12,47 12,70 12,60 12,67 12,68 38.653 30.394.089.900
21/11/2024 12,31 12,39 -0,32% 12,30 12,48 12,42 12,39 12,45 21.202 22.857.570.800
19/11/2024 12,45 12,43 +0,08% 12,42 12,60 12,50 12,43 12,44 27.117 35.709.131.600
18/11/2024 12,48 12,42 -1,74% 12,38 12,67 12,48 12,42 12,43 40.012 46.514.381.600
14/11/2024 12,69 12,64 -0,71% 12,61 12,90 12,69 12,64 12,67 47.998 48.268.432.000
13/11/2024 12,52 12,73 +1,19% 12,46 12,77 12,64 12,70 12,73 42.139 38.368.486.300
12/11/2024 12,43 12,58 +0,56% 12,30 12,64 12,51 12,58 12,60 41.045 33.657.930.500
11/11/2024 12,31 12,51 +1,46% 12,26 12,55 12,45 12,51 12,52 30.659 25.769.625.500
8/11/2024 12,40 12,33 -1,75% 12,31 12,55 12,41 12,33 12,37 39.909 43.458.156.200
7/11/2024 12,39 12,55 +0,40% 12,39 12,69 12,57 12,55 12,56 28.024 30.114.691.200
6/11/2024 12,52 12,50 -1,42% 12,34 12,55 12,44 12,47 12,51 45.106 48.613.117.100
5/11/2024 12,60 12,68 +0,08% 12,57 12,74 12,64 12,67 12,68 27.277 23.197.663.000
4/11/2024 12,59 12,67 +1,04% 12,51 12,71 12,62 12,66 12,67 23.046 24.539.982.600
1/11/2024 12,51 12,54 -0,79% 12,48 12,65 12,56 12,52 12,55 34.885 36.462.257.700
31/10/2024 12,60 12,64 -2,24% 12,48 12,84 12,67 12,63 12,65 81.725 77.575.541.700
30/10/2024 13,05 12,93 -0,39% 12,90 13,09 12,96 12,93 12,94 23.694 27.464.760.700
29/10/2024 12,90 12,98 +0,70% 12,87 13,03 12,97 12,98 13,00 33.625 27.889.038.600
28/10/2024 12,81 12,89 +1,10% 12,78 13,00 12,92 12,89 12,90 28.548 25.907.888.500

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.