O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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.

ABEV3F - AMBEV S/A - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 12,21 12,20 -0,41% 12,02 12,31 12,15 12,17 12,20 2.107 24.161.199
5/9/2025 12,23 12,25 +0,41% 12,19 12,38 12,28 12,25 12,29 1.826 24.811.613
4/9/2025 11,98 12,20 +2,01% 11,91 12,20 12,09 12,15 12,20 1.634 23.437.146
3/9/2025 12,16 11,96 -1,97% 11,75 12,16 11,88 11,90 11,96 4.884 71.551.246
2/9/2025 12,26 12,20 -2,09% 12,14 12,38 12,21 12,18 12,20 1.688 24.889.954
1/9/2025 12,48 12,46 +0,65% 12,27 12,48 12,34 12,31 12,46 1.715 21.586.539
29/8/2025 12,32 12,38 +1,48% 12,25 12,51 12,38 12,35 12,38 1.625 23.092.779
28/8/2025 12,18 12,20 -0,41% 12,00 12,32 12,24 12,20 12,32 1.379 20.153.940
27/8/2025 12,19 12,25 +0,08% 12,09 12,25 12,15 12,20 12,25 1.247 19.689.810
26/8/2025 12,12 12,24 +0,16% 12,10 12,24 12,15 12,14 12,24 1.118 16.136.355
25/8/2025 12,22 12,22 -0,24% 12,12 12,31 12,18 12,15 12,22 1.309 19.258.115
22/8/2025 12,18 12,25 +1,66% 12,09 12,31 12,22 12,22 12,25 1.003 16.168.220
21/8/2025 12,10 12,05 -0,17% 12,02 12,15 12,06 12,05 12,15 1.214 16.794.644
20/8/2025 12,06 12,07 -0,58% 11,91 12,15 12,07 12,07 12,11 1.308 18.920.832
19/8/2025 12,05 12,14 +0,66% 11,95 12,46 12,08 12,04 12,14 1.579 24.433.177
18/8/2025 11,98 12,06 -0,33% 11,98 12,21 12,11 12,06 12,12 1.404 19.136.051
15/8/2025 12,00 12,10 -0,25% 11,95 12,12 12,03 12,08 12,10 1.449 18.471.597
14/8/2025 12,21 12,13 -0,16% 11,97 12,37 12,08 12,02 12,13 1.332 21.928.362
13/8/2025 12,26 12,15 -1,70% 11,95 12,26 12,08 12,12 12,15 1.662 22.827.411
12/8/2025 12,34 12,36 +0,73% 12,25 12,44 12,35 12,28 12,36 1.156 18.287.005
11/8/2025 12,43 12,27 -1,29% 12,26 12,44 12,34 12,27 12,35 1.520 18.981.915
8/8/2025 12,59 12,43 -1,66% 12,31 12,64 12,39 12,37 12,43 1.176 16.254.313
7/8/2025 12,54 12,64 +1,85% 12,40 12,65 12,57 12,56 12,64 1.583 21.530.331
6/8/2025 12,40 12,41 +0,40% 12,38 12,57 12,48 12,41 12,55 1.378 22.037.640
5/8/2025 12,41 12,36 -1,12% 12,31 12,51 12,41 12,36 12,41 1.336 19.082.934
4/8/2025 12,34 12,50 +1,71% 12,34 12,58 12,44 12,41 12,50 1.595 22.977.461
1/8/2025 12,44 12,29 -1,52% 12,22 12,68 12,38 12,29 12,40 2.359 45.949.248
31/7/2025 12,78 12,48 -5,38% 12,21 12,78 12,45 12,48 12,58 4.877 77.312.495
30/7/2025 13,19 13,19 +0,46% 13,09 13,38 13,18 13,11 13,19 1.377 22.555.347
29/7/2025 13,06 13,13 +0,38% 13,03 13,23 13,13 13,13 13,20 1.195 18.781.402
28/7/2025 13,47 13,08 -3,47% 13,04 13,47 13,16 13,08 13,14 2.086 27.682.655
25/7/2025 13,53 13,55 +0,74% 13,44 13,60 13,52 13,46 13,55 816 12.865.562
24/7/2025 13,57 13,45 -1,61% 13,41 13,59 13,51 13,45 13,56 1.250 15.834.346
23/7/2025 13,38 13,67 +2,01% 13,36 13,67 13,59 13,58 13,67 1.263 19.635.072
22/7/2025 13,46 13,40 +0,30% 13,40 13,53 13,46 13,40 13,47 1.351 20.530.651
21/7/2025 13,35 13,36 +0,15% 13,25 13,45 13,36 13,36 13,42 1.539 24.974.762
18/7/2025 13,46 13,34 -0,82% 13,29 13,51 13,37 13,30 13,34 1.114 16.720.496
17/7/2025 13,70 13,45 -2,18% 13,44 13,81 13,56 13,44 13,45 1.275 25.316.831
16/7/2025 13,31 13,75 +3,38% 13,27 13,75 13,57 13,73 13,75 2.276 26.781.378
15/7/2025 13,41 13,30 +0,08% 13,24 13,50 13,31 13,29 13,30 1.214 18.507.688
14/7/2025 13,24 13,29 +0,15% 13,23 13,57 13,36 13,29 13,35 2.046 33.504.648
11/7/2025 13,23 13,27 -0,52% 13,08 13,51 13,30 13,27 13,35 1.471 26.103.108
10/7/2025 13,13 13,34 -0,74% 13,13 13,39 13,24 13,27 13,34 1.429 21.056.925
9/7/2025 13,40 13,44 +0,30% 13,24 13,44 13,34 13,37 13,44 1.081 15.106.916
8/7/2025 13,41 13,40 -0,52% 13,26 13,48 13,38 13,40 13,45 1.478 20.115.664
7/7/2025 13,59 13,47 -0,59% 13,30 13,60 13,41 13,45 13,47 2.105 25.742.893
4/7/2025 13,47 13,55 +0,22% 13,41 13,63 13,54 13,55 13,59 1.410 18.349.764
3/7/2025 13,66 13,52 -1,96% 13,48 13,88 13,59 13,52 13,53 1.524 25.195.867
2/7/2025 13,38 13,79 +2,60% 13,35 13,79 13,59 13,69 13,79 1.922 28.595.070
1/7/2025 13,32 13,44 +0,37% 13,17 13,44 13,33 13,35 13,44 1.587 22.886.872
30/6/2025 13,19 13,39 +1,06% 13,05 13,39 13,22 13,30 13,39 1.736 30.882.349
27/6/2025 13,30 13,25 -1,19% 13,02 13,30 13,12 13,17 13,25 1.496 23.303.802
26/6/2025 13,11 13,41 +1,75% 13,11 13,41 13,30 13,35 13,41 1.512 22.122.202
25/6/2025 13,47 13,18 -2,95% 13,11 13,50 13,22 13,15 13,18 1.910 24.755.633
24/6/2025 13,48 13,58 +0,74% 13,44 13,65 13,54 13,50 13,58 1.122 18.448.508
23/6/2025 13,51 13,48 -0,44% 13,35 13,64 13,54 13,48 13,55 2.649 27.691.768
20/6/2025 13,44 13,54 -0,07% 13,30 13,54 13,44 13,51 13,54 1.567 19.282.457
18/6/2025 13,39 13,55 +1,04% 13,35 13,56 13,46 13,50 13,55 1.280 20.400.355
17/6/2025 13,68 13,41 -1,76% 13,40 13,74 13,49 13,41 13,51 2.928 26.909.259
16/6/2025 13,75 13,65 +0,29% 13,59 13,84 13,68 13,62 13,65 1.611 22.419.581
13/6/2025 13,77 13,61 -1,16% 13,59 13,78 13,67 13,61 13,65 2.025 23.251.196
12/6/2025 13,90 13,77 -1,22% 13,75 13,92 13,81 13,77 13,80 1.416 22.166.610
11/6/2025 13,69 13,94 +0,87% 13,64 13,94 13,80 13,87 13,94 1.418 21.843.460
10/6/2025 14,01 13,82 -0,79% 13,74 14,10 13,90 13,77 13,82 1.533 22.935.556
9/6/2025 14,01 13,93 -1,21% 13,82 14,06 13,94 13,93 13,97 2.403 28.712.457
6/6/2025 13,95 14,10 +2,10% 13,83 14,10 13,98 14,07 14,10 1.651 26.246.319
5/6/2025 14,11 13,81 -1,71% 13,56 14,12 13,93 13,81 13,88 1.322 22.846.459
4/6/2025 14,09 14,05 0,00% 14,00 14,25 14,09 14,05 14,08 1.968 22.719.777
3/6/2025 13,92 14,05 +1,08% 13,82 14,08 14,00 13,99 14,05 1.378 22.207.432
2/6/2025 14,04 13,90 -0,79% 13,84 14,10 13,94 13,89 13,90 2.058 29.746.645
30/5/2025 14,02 14,01 -0,92% 13,90 14,10 13,97 13,93 14,01 2.404 54.726.665
29/5/2025 14,00 14,14 +0,57% 13,99 14,16 14,08 14,10 14,14 1.885 20.987.570
28/5/2025 14,20 14,06 -1,13% 14,06 14,22 14,14 14,06 14,10 1.054 17.608.047
27/5/2025 14,23 14,22 -0,07% 14,16 14,43 14,26 14,16 14,22 1.480 25.002.555
26/5/2025 14,24 14,23 +0,35% 14,10 14,28 14,18 14,19 14,23 1.508 15.653.953
23/5/2025 14,09 14,18 +0,57% 13,95 14,38 14,17 14,18 14,24 1.434 23.333.513
22/5/2025 14,11 14,10 -0,98% 14,10 14,27 14,16 14,10 14,14 1.443 21.786.179
21/5/2025 14,20 14,24 +0,28% 14,10 14,33 14,19 14,16 14,24 1.362 21.459.771
20/5/2025 14,32 14,20 -1,39% 14,20 14,38 14,27 14,20 14,33 1.573 22.495.119
19/5/2025 14,36 14,40 -0,14% 14,34 14,52 14,40 14,38 14,40 1.878 27.718.148
16/5/2025 14,25 14,42 +0,42% 14,16 14,42 14,30 14,31 14,42 2.069 22.648.899
15/5/2025 14,21 14,36 +0,91% 14,20 14,45 14,33 14,36 14,42 1.572 25.858.518
14/5/2025 14,28 14,23 -0,70% 14,19 14,43 14,26 14,22 14,23 1.336 21.106.923
13/5/2025 14,33 14,33 +0,28% 14,14 14,38 14,24 14,21 14,33 2.027 22.159.937
12/5/2025 14,40 14,29 +0,07% 14,09 14,60 14,24 14,26 14,29 2.159 33.092.620
9/5/2025 14,33 14,28 -0,63% 14,22 14,41 14,31 14,28 14,30 1.783 24.179.892
8/5/2025 14,65 14,37 0,00% 14,30 15,01 14,62 14,32 14,37 2.019 35.040.961
7/5/2025 14,25 14,37 +0,84% 14,07 14,37 14,24 14,27 14,37 1.180 19.530.464
6/5/2025 14,06 14,25 +1,79% 14,02 14,37 14,16 14,19 14,25 1.241 22.349.243
5/5/2025 14,12 14,00 -0,85% 14,00 14,25 14,09 14,00 14,08 1.352 21.157.161
2/5/2025 14,40 14,12 -3,09% 14,12 14,57 14,31 14,12 14,15 1.659 26.438.359
29/4/2025 14,16 14,57 +1,53% 14,16 14,60 14,46 14,53 14,58 2.690 33.188.620
28/4/2025 14,05 14,35 +1,77% 14,05 14,35 14,19 14,22 14,35 1.559 28.277.312
25/4/2025 14,05 14,10 -0,35% 13,96 14,23 14,09 14,08 14,10 1.674 30.882.445
24/4/2025 13,99 14,15 +1,14% 13,97 14,18 14,08 14,03 14,15 1.335 23.154.804
23/4/2025 14,03 13,99 -0,07% 13,99 14,29 14,12 13,99 14,09 1.926 29.988.321
22/4/2025 13,77 14,00 0,00% 13,64 14,19 14,01 14,00 14,08 2.304 37.337.739
17/4/2025 13,87 14,00 +0,07% 13,80 14,09 13,97 14,00 14,08 1.315 22.839.959
16/4/2025 13,66 13,99 +2,49% 13,58 14,07 13,86 13,92 13,99 1.721 32.296.151
15/4/2025 13,58 13,65 -0,73% 13,58 13,86 13,72 13,65 13,72 1.540 23.955.893
14/4/2025 13,54 13,75 +1,85% 13,53 13,75 13,64 13,71 13,75 1.612 25.015.985
11/4/2025 13,60 13,50 -0,37% 13,43 13,73 13,52 13,50 13,55 1.397 22.524.756
10/4/2025 13,61 13,55 -1,38% 13,52 13,75 13,61 13,55 13,60 2.325 22.419.263
9/4/2025 13,10 13,74 +3,85% 13,10 13,87 13,58 13,66 13,74 2.175 42.030.768
8/4/2025 13,01 13,23 +0,61% 13,01 13,47 13,30 13,21 13,23 1.573 25.582.050
7/4/2025 13,57 13,15 -5,05% 13,00 13,59 13,22 13,15 13,22 3.155 37.348.620
4/4/2025 13,57 13,85 +0,73% 13,57 13,89 13,79 13,82 13,85 2.167 34.112.349
3/4/2025 13,56 13,75 +0,44% 13,09 14,11 13,84 13,75 13,90 1.987 35.380.831
2/4/2025 13,61 13,69 +1,63% 13,45 13,69 13,60 13,64 13,69 1.759 27.406.493
1/4/2025 13,32 13,47 -0,96% 13,32 13,65 13,52 13,47 13,55 1.766 30.430.171
31/3/2025 13,39 13,60 +0,89% 13,20 13,71 13,55 13,56 13,60 2.944 40.126.818
28/3/2025 13,35 13,48 -0,37% 13,26 13,48 13,35 13,41 13,48 1.297 23.518.491
27/3/2025 13,38 13,53 +1,65% 13,31 13,53 13,40 13,37 13,53 1.293 20.509.174
26/3/2025 13,59 13,31 -2,20% 13,13 13,59 13,34 13,31 13,38 1.625 25.503.695
25/3/2025 13,35 13,61 +0,29% 13,35 13,65 13,52 13,50 13,61 1.909 24.968.419
24/3/2025 13,71 13,57 -1,31% 13,48 13,79 13,60 13,50 13,57 1.926 26.770.973
21/3/2025 13,60 13,75 +0,36% 13,58 13,75 13,67 13,71 13,75 1.330 22.962.943
20/3/2025 13,67 13,70 +0,74% 13,46 13,70 13,57 13,65 13,70 1.879 26.460.035
19/3/2025 13,44 13,60 +0,07% 13,44 13,76 13,63 13,60 13,67 1.889 29.205.409
18/3/2025 13,57 13,59 +1,04% 13,26 13,63 13,46 13,57 13,59 1.807 26.677.982
17/3/2025 13,57 13,45 -0,81% 13,45 13,69 13,55 13,45 13,49 1.968 29.756.014
14/3/2025 13,33 13,56 +2,19% 13,33 13,60 13,49 13,53 13,56 1.814 34.160.977
13/3/2025 13,03 13,27 +1,14% 12,95 13,29 13,19 13,25 13,27 1.833 31.118.927
12/3/2025 12,86 13,12 +1,08% 12,86 13,12 12,99 13,05 13,12 1.884 22.867.003
11/3/2025 13,01 12,98 -1,67% 12,73 13,30 12,95 12,88 12,98 2.501 39.535.103
10/3/2025 12,98 13,20 +1,38% 12,92 13,27 13,13 13,17 13,20 2.238 36.544.249
7/3/2025 12,80 13,02 +0,93% 12,73 13,11 12,91 13,00 13,02 2.140 32.038.151
6/3/2025 12,70 12,90 -0,46% 12,50 13,03 12,81 12,85 12,90 2.611 37.614.283
5/3/2025 12,22 12,96 +5,28% 12,22 12,96 12,63 12,87 12,96 2.675 38.023.462
28/2/2025 12,24 12,31 -1,44% 12,00 12,47 12,26 12,22 12,31 2.532 30.420.384
27/2/2025 11,70 12,49 +7,21% 11,66 12,49 12,21 12,43 12,49 5.237 57.290.987
26/2/2025 11,45 11,65 +5,53% 11,45 11,89 11,66 11,65 11,72 3.991 60.929.911
25/2/2025 11,03 11,04 -0,18% 11,02 11,13 11,07 11,04 11,12 1.995 21.301.228
24/2/2025 11,20 11,06 -1,25% 10,99 11,20 11,06 11,00 11,06 1.893 21.460.576
21/2/2025 11,04 11,20 +0,90% 11,01 11,20 11,10 11,16 11,20 2.009 22.233.979
20/2/2025 11,00 11,10 +0,91% 10,90 11,10 11,01 11,04 11,10 2.080 23.059.351
19/2/2025 11,09 11,00 -1,96% 10,93 11,45 11,04 10,96 11,00 2.503 28.290.950
18/2/2025 11,22 11,22 +1,08% 11,03 11,24 11,10 11,09 11,22 2.337 29.313.059
17/2/2025 11,17 11,10 -0,63% 11,07 11,23 11,16 11,10 11,16 2.089 21.707.626
14/2/2025 11,01 11,17 +1,55% 11,01 11,18 11,10 11,08 11,17 2.053 21.589.183
13/2/2025 10,95 11,00 +1,48% 10,84 11,00 10,93 10,95 11,00 1.611 17.649.172
12/2/2025 10,96 10,84 -0,91% 10,81 11,20 10,94 10,84 10,92 2.732 28.418.567
11/2/2025 11,00 10,94 -1,00% 10,80 11,06 10,92 10,94 10,99 1.902 22.147.508
10/2/2025 10,97 11,05 +2,22% 10,90 11,23 11,07 10,97 11,05 2.616 31.733.962
7/2/2025 10,94 10,81 -0,83% 10,81 10,94 10,87 10,81 10,85 1.735 23.246.095
6/2/2025 10,84 10,90 +0,93% 10,74 10,90 10,84 10,84 10,90 1.749 21.871.856
5/2/2025 10,94 10,80 -1,01% 10,72 10,94 10,78 10,79 10,80 2.474 34.930.463
4/2/2025 11,14 10,91 -1,62% 10,83 11,14 10,90 10,89 10,91 3.131 31.670.981
3/2/2025 11,10 11,09 -0,45% 10,97 11,22 11,06 11,00 11,09 3.004 32.803.713
31/1/2025 11,15 11,14 0,00% 10,96 11,25 11,16 11,13 11,14 3.042 33.784.408
30/1/2025 11,00 11,14 +1,00% 10,97 11,14 11,05 11,14 11,15 2.009 23.451.058
29/1/2025 11,20 11,03 -0,54% 10,91 11,20 11,04 10,94 11,03 2.028 22.747.738
28/1/2025 11,12 11,09 -0,09% 11,04 11,20 11,11 11,09 11,12 1.437 18.444.702
27/1/2025 10,87 11,10 +2,02% 10,86 11,10 10,99 11,04 11,10 1.984 25.396.684
24/1/2025 11,05 10,88 -1,36% 10,87 11,13 10,96 10,88 10,96 2.120 22.481.440
23/1/2025 11,02 11,03 +0,27% 10,98 11,16 11,06 11,03 11,10 1.627 20.036.086
22/1/2025 11,20 11,00 -2,31% 10,94 11,20 11,02 11,00 11,07 2.602 27.739.762
21/1/2025 11,03 11,26 +2,09% 10,91 11,26 11,16 11,21 11,26 2.602 22.690.653
20/1/2025 11,09 11,03 -0,54% 10,81 11,11 11,03 11,03 11,05 4.817 29.970.395
17/1/2025 11,08 11,09 +0,27% 10,78 11,10 10,97 11,08 11,09 2.561 27.737.386
16/1/2025 11,40 11,06 -2,21% 11,04 11,45 11,15 11,05 11,13 2.301 24.546.014
15/1/2025 11,24 11,31 +1,71% 11,16 11,43 11,26 11,31 11,43 2.004 23.184.357
14/1/2025 11,27 11,12 -0,27% 11,12 11,35 11,21 11,12 11,14 1.633 19.069.536
13/1/2025 11,28 11,15 0,00% 11,12 11,30 11,18 11,15 11,22 2.041 21.144.987
10/1/2025 11,44 11,15 -1,59% 11,09 11,45 11,21 11,15 11,24 2.164 22.436.005
9/1/2025 11,42 11,33 -0,61% 11,30 11,51 11,38 11,33 11,35 2.095 18.914.685
8/1/2025 11,58 11,40 -0,52% 11,29 11,58 11,40 11,40 11,43 2.560 23.750.715
7/1/2025 11,36 11,46 +1,96% 11,26 11,58 11,43 11,46 11,58 3.059 34.330.254
6/1/2025 11,37 11,24 -0,35% 11,21 11,56 11,31 11,24 11,33 3.386 36.297.803
3/1/2025 11,57 11,28 -1,91% 11,28 11,57 11,39 11,27 11,28 2.805 30.711.447
2/1/2025 11,98 11,50 -3,20% 11,50 11,98 11,66 11,50 11,63 3.341 34.307.267
30/12/2024 12,07 11,88 -1,98% 11,80 12,16 11,94 11,86 11,88 2.999 31.533.941
27/12/2024 12,18 12,12 0,00% 11,98 12,18 12,09 12,03 12,12 2.031 22.088.119
26/12/2024 12,35 12,12 -0,57% 11,99 12,36 12,11 12,07 12,12 2.066 21.703.260
23/12/2024 12,23 12,19 -0,41% 12,00 12,34 12,14 12,15 12,19 2.117 25.605.302
20/12/2024 12,19 12,24 -4,52% 12,01 12,24 12,11 12,23 12,24 2.396 29.715.241
19/12/2024 12,80 12,82 +0,16% 12,65 12,94 12,79 12,80 12,82 3.091 37.057.419
18/12/2024 13,10 12,80 -2,96% 12,75 13,15 12,88 12,80 12,81 2.421 33.291.494
17/12/2024 12,90 13,19 +1,70% 12,90 13,19 13,08 13,13 13,19 1.972 27.585.384
16/12/2024 13,28 12,97 -1,37% 12,86 13,42 13,09 12,87 12,97 3.189 35.769.400
13/12/2024 13,22 13,15 -0,38% 13,02 13,36 13,20 13,10 13,15 2.221 34.192.636
12/12/2024 13,80 13,20 -4,28% 13,20 13,80 13,38 13,20 13,29 2.504 45.868.112
11/12/2024 14,27 13,79 -3,09% 13,66 14,35 13,87 13,79 13,88 2.086 39.138.265
10/12/2024 14,21 14,23 -0,84% 13,85 14,50 14,34 14,23 14,34 1.665 27.625.629
9/12/2024 14,22 14,35 +1,06% 14,04 14,35 14,22 14,31 14,35 1.932 31.050.508
6/12/2024 14,42 14,20 -0,91% 14,16 14,53 14,34 14,20 14,25 2.301 35.011.200
5/12/2024 14,00 14,33 +2,87% 13,99 14,45 14,29 14,30 14,33 2.857 51.997.196
4/12/2024 13,80 13,93 +0,65% 13,73 14,06 13,94 13,90 13,94 3.127 55.614.273
3/12/2024 13,25 13,84 +4,45% 13,20 13,88 13,64 13,82 13,84 3.735 54.617.422
2/12/2024 12,68 13,25 +4,17% 12,53 13,29 13,01 13,21 13,25 6.634 53.955.225
29/11/2024 12,40 12,72 +1,44% 12,25 12,76 12,49 12,61 12,72 2.899 58.680.289
28/11/2024 12,50 12,54 -0,95% 12,32 12,79 12,55 12,35 12,54 2.399 36.764.217
27/11/2024 12,61 12,66 +0,80% 12,51 12,74 12,62 12,55 12,66 2.089 26.860.018
26/11/2024 12,58 12,56 0,00% 12,54 12,71 12,62 12,56 12,66 1.638 19.248.201
25/11/2024 12,60 12,56 -0,95% 12,56 12,69 12,62 12,56 12,61 1.750 25.462.196
22/11/2024 12,39 12,68 +2,26% 12,39 12,70 12,58 12,64 12,68 1.957 22.497.638
21/11/2024 12,49 12,40 0,00% 12,32 12,77 12,43 12,40 12,43 2.156 25.698.994
19/11/2024 12,50 12,40 +0,16% 12,40 12,59 12,51 12,40 12,52 1.673 27.284.285
18/11/2024 12,64 12,38 -1,82% 12,37 12,67 12,52 12,38 12,44 2.177 25.124.623
14/11/2024 12,62 12,61 -0,08% 12,61 12,91 12,72 12,61 12,68 6.019 39.326.232
13/11/2024 12,58 12,62 -0,24% 12,47 12,76 12,61 12,62 12,67 1.804 31.494.744
12/11/2024 12,51 12,65 +1,93% 12,30 12,65 12,48 12,62 12,65 1.701 29.328.871
11/11/2024 12,30 12,41 +0,24% 12,26 12,55 12,41 12,41 12,55 2.265 28.310.707
8/11/2024 12,51 12,38 -0,88% 12,30 12,63 12,42 12,36 12,38 2.111 29.355.682
7/11/2024 12,50 12,49 -0,48% 12,41 12,69 12,56 12,49 12,57 1.867 26.947.543
6/11/2024 12,67 12,55 0,00% 12,34 12,67 12,44 12,42 12,55 2.691 38.697.653
5/11/2024 12,53 12,55 -1,65% 12,53 12,76 12,63 12,55 12,64 1.383 20.998.080
4/11/2024 12,54 12,76 +2,41% 12,46 12,76 12,60 12,64 12,76 2.045 31.513.153
1/11/2024 12,64 12,46 -0,64% 12,46 12,65 12,55 12,46 12,60 2.031 26.592.284
31/10/2024 12,69 12,54 -2,94% 12,49 12,84 12,67 12,54 12,60 7.895 43.001.725
30/10/2024 12,98 12,92 -0,23% 12,90 13,10 12,97 12,92 12,94 12.768 49.894.029
29/10/2024 12,92 12,95 +0,70% 12,87 13,04 12,94 12,95 13,03 6.060 34.748.604
28/10/2024 12,75 12,86 +1,26% 12,72 12,99 12,90 12,86 12,91 1.551 24.879.214
25/10/2024 12,75 12,70 -0,31% 12,70 12,84 12,77 12,70 12,78 1.403 15.402.199
24/10/2024 12,75 12,74 -0,23% 12,68 12,89 12,80 12,74 12,86 1.251 23.723.694
23/10/2024 12,80 12,77 -0,62% 12,70 12,81 12,76 12,75 12,77 1.370 16.521.171
22/10/2024 12,80 12,85 -0,39% 12,70 12,91 12,81 12,80 12,85 1.670 23.790.182
21/10/2024 12,80 12,90 +0,78% 12,75 12,93 12,86 12,87 12,90 1.706 24.519.363
18/10/2024 12,90 12,80 -0,39% 12,80 12,96 12,84 12,80 12,86 4.627 23.592.332
17/10/2024 12,79 12,85 -1,08% 12,75 12,97 12,85 12,85 12,89 1.487 20.735.067
16/10/2024 12,88 12,99 +0,85% 12,85 12,99 12,92 12,96 12,99 1.653 19.631.955
15/10/2024 12,95 12,88 -0,23% 12,81 12,96 12,87 12,85 12,88 1.990 36.330.426
14/10/2024 12,88 12,91 +0,62% 12,85 12,98 12,92 12,91 12,92 1.941 22.235.451
11/10/2024 13,11 12,83 -1,61% 12,83 13,13 12,95 12,83 12,90 1.541 24.112.955
10/10/2024 13,08 13,04 -0,84% 13,00 13,18 13,11 13,04 13,14 1.591 20.389.383
9/10/2024 13,01 13,15 +0,69% 12,97 13,15 13,04 13,12 13,15 1.440 18.399.283
8/10/2024 13,17 13,06 -0,61% 12,95 13,25 13,06 13,06 13,13 1.816 27.892.604
7/10/2024 13,39 13,14 -0,83% 13,13 13,45 13,23 13,14 13,15 2.214 24.307.731
4/10/2024 13,39 13,25 -1,12% 13,19 13,45 13,33 13,25 13,35 1.878 31.633.390
3/10/2024 13,69 13,40 -2,90% 13,40 13,70 13,51 13,40 13,43 1.579 26.122.979
2/10/2024 13,65 13,80 +1,47% 13,60 13,84 13,75 13,78 13,80 2.546 37.258.765
1/10/2024 13,09 13,60 +4,45% 13,06 13,71 13,55 13,60 13,63 4.619 86.613.590
30/9/2024 12,93 13,02 +0,93% 12,89 13,18 13,05 13,02 13,13 2.023 28.601.820
26/9/2024 12,70 12,90 +2,22% 12,70 12,90 12,82 12,84 12,90 1.269 19.092.473
25/9/2024 12,76 12,62 -1,56% 12,60 12,98 12,82 12,62 12,74 2.355 41.134.958
24/9/2024 12,85 12,82 +0,79% 12,50 12,89 12,79 12,78 12,82 1.737 32.532.246
23/9/2024 12,76 12,72 +0,16% 12,66 12,86 12,75 12,72 12,77 2.084 40.535.561
20/9/2024 12,91 12,70 -1,47% 12,70 13,00 12,81 12,70 12,77 5.060 31.952.779
19/9/2024 12,98 12,89 -1,15% 12,89 13,10 13,00 12,89 12,96 1.454 27.349.144
18/9/2024 12,90 13,04 +0,54% 12,72 13,13 13,00 13,02 13,04 1.908 31.447.880
17/9/2024 12,73 12,97 +1,01% 12,73 12,99 12,91 12,97 12,98 1.818 28.052.322
16/9/2024 12,78 12,84 +0,71% 12,76 12,87 12,81 12,82 12,84 1.861 27.666.156
13/9/2024 12,91 12,75 -1,09% 12,72 12,99 12,81 12,75 12,81 2.315 36.099.025
12/9/2024 13,00 12,89 -0,92% 12,77 13,31 12,86 12,89 12,90 2.251 30.563.660
11/9/2024 13,29 13,01 -1,36% 13,00 13,30 13,11 13,01 13,04 1.845 26.461.566
10/9/2024 13,04 13,19 +0,53% 12,95 13,31 13,20 13,19 13,23 2.043 33.442.000

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.