O Dashboard do Investidor
  1. Home / Página do Ativo
+12.50%
Lote Padrão
-11.59%
Lote Padrão
+50.00%
Mercado Fracionário
-50.00%
Mercado Fracionário
+22.78%
Fundo Imobiliário
-7.61%
Fundo Imobiliário
-10.77%
Mais Negociadas
+0.53%
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.

ABEV3F - AMBEV S/A - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
9/9/2024 13,00 13,12 +1,31% 12,96 13,20 13,08 13,12 13,15 2.254 27.837.055
6/9/2024 12,97 12,95 -0,31% 12,91 13,06 12,98 12,95 13,05 1.761 24.236.480
5/9/2024 12,95 12,99 0,00% 12,91 13,02 12,96 12,99 13,00 1.525 23.376.586
4/9/2024 12,79 12,99 +1,64% 12,70 13,04 12,97 12,98 12,99 1.785 33.947.593
3/9/2024 12,90 12,78 -1,01% 12,65 12,95 12,84 12,78 12,82 1.724 24.569.199
2/9/2024 12,86 12,91 +0,16% 12,70 12,91 12,82 12,87 12,91 2.060 32.970.673
30/8/2024 12,86 12,89 +0,55% 12,75 13,00 12,82 12,85 12,89 1.821 28.106.754
29/8/2024 12,93 12,82 -1,38% 12,75 12,99 12,86 12,82 12,90 1.415 20.760.908
28/8/2024 12,99 13,00 -0,23% 12,81 13,06 12,91 12,96 13,00 1.583 22.029.903
27/8/2024 13,03 13,03 -0,61% 12,95 13,11 13,02 13,03 13,08 1.438 23.454.703
26/8/2024 13,08 13,11 +0,85% 13,01 13,22 13,11 13,06 13,11 1.790 24.618.031
23/8/2024 13,00 13,00 +0,31% 12,92 13,21 13,10 13,00 13,06 1.886 27.458.579
22/8/2024 12,90 12,96 +0,31% 12,89 13,03 12,97 12,96 13,01 1.529 24.276.199
21/8/2024 12,90 12,92 +0,31% 12,84 13,04 12,94 12,92 12,93 1.574 25.157.712
20/8/2024 12,95 12,88 -0,54% 12,88 13,03 12,95 12,88 12,97 1.708 28.629.659
19/8/2024 12,99 12,95 -0,46% 12,89 13,10 13,00 12,95 12,96 2.479 33.086.299
16/8/2024 13,07 13,01 +0,46% 13,01 13,39 13,15 13,01 13,08 6.610 45.123.919
15/8/2024 12,62 12,95 +3,19% 12,23 13,15 12,94 12,95 13,03 3.001 53.641.040
14/8/2024 12,57 12,55 +0,56% 12,45 12,69 12,61 12,55 12,63 1.624 28.840.743
13/8/2024 12,49 12,48 +0,40% 12,41 12,65 12,57 12,48 12,62 2.041 44.829.982
12/8/2024 12,45 12,43 -0,08% 12,39 12,55 12,46 12,42 12,43 1.746 25.806.485
9/8/2024 12,37 12,44 +0,81% 12,21 12,47 12,39 12,42 12,44 1.602 27.132.111
8/8/2024 12,51 12,34 -2,06% 12,31 12,55 12,42 12,34 12,35 2.269 34.000.241
7/8/2024 12,10 12,60 +4,83% 12,03 12,60 12,35 12,51 12,60 2.674 42.719.791
6/8/2024 11,86 12,02 +0,92% 11,82 12,10 11,99 12,02 12,05 1.977 27.646.141
5/8/2024 11,85 11,91 +1,28% 11,58 11,91 11,79 11,89 11,91 2.163 32.276.730
2/8/2024 11,74 11,76 +0,17% 11,67 11,86 11,78 11,76 11,83 1.824 22.285.227
1/8/2024 11,58 11,74 +0,77% 11,49 12,10 11,77 11,70 11,74 2.452 37.805.051
31/7/2024 11,64 11,65 +0,34% 11,51 11,75 11,58 11,54 11,65 2.010 28.385.407
30/7/2024 11,77 11,61 -2,27% 11,61 11,88 11,71 11,61 11,67 1.519 20.780.545
29/7/2024 11,87 11,88 +0,76% 11,76 11,88 11,83 11,87 11,88 1.636 27.646.426
26/7/2024 11,83 11,79 -0,17% 11,63 11,89 11,77 11,79 11,84 2.487 59.672.758
25/7/2024 11,79 11,81 -0,42% 11,73 11,92 11,84 11,81 11,89 1.239 17.924.827
24/7/2024 11,78 11,86 +1,02% 11,73 11,88 11,82 11,82 11,86 1.611 27.280.692
23/7/2024 11,82 11,74 +0,17% 11,74 11,85 11,78 11,74 11,76 1.520 18.179.369
22/7/2024 11,73 11,72 -0,68% 11,63 11,86 11,77 11,72 11,82 2.877 24.232.211
19/7/2024 11,68 11,80 +1,72% 11,61 11,80 11,72 11,79 11,80 1.423 19.452.318
18/7/2024 11,85 11,60 -2,52% 11,60 11,92 11,75 11,60 11,69 1.707 24.206.119
17/7/2024 11,68 11,90 +1,88% 11,66 11,91 11,83 11,84 11,90 2.012 28.998.916
16/7/2024 11,64 11,68 +0,52% 11,59 11,69 11,64 11,65 11,68 1.862 22.270.176
15/7/2024 11,64 11,62 -0,26% 11,56 11,68 11,60 11,62 11,63 2.100 24.403.106
12/7/2024 11,54 11,65 +0,78% 11,50 11,69 11,59 11,58 11,65 1.702 25.955.808
11/7/2024 11,41 11,56 +1,40% 11,40 11,67 11,56 11,51 11,56 2.266 28.698.232
10/7/2024 11,28 11,40 +1,60% 11,24 11,45 11,36 11,40 11,42 2.648 31.935.684
9/7/2024 11,28 11,22 -0,62% 11,19 11,30 11,25 11,22 11,28 2.033 24.413.051
8/7/2024 11,34 11,29 -0,53% 11,24 11,35 11,29 11,28 11,29 2.498 32.117.607
5/7/2024 11,44 11,35 -0,53% 11,23 11,48 11,30 11,34 11,35 2.986 36.776.213
4/7/2024 11,41 11,41 +0,44% 11,37 11,47 11,41 11,40 11,41 1.829 21.703.378
3/7/2024 11,49 11,36 -1,30% 11,36 11,57 11,45 11,36 11,38 2.260 29.568.382
2/7/2024 11,46 11,51 +0,44% 11,40 11,57 11,49 11,46 11,51 2.144 26.679.639
1/7/2024 11,41 11,46 +0,97% 11,33 11,58 11,42 11,41 11,46 2.617 33.482.353
28/6/2024 11,48 11,35 -0,61% 11,18 11,59 11,36 11,35 11,41 3.239 37.590.794
27/6/2024 11,46 11,42 -0,70% 11,23 11,53 11,43 11,42 11,44 1.745 21.594.265
26/6/2024 11,38 11,50 +1,77% 11,27 11,50 11,37 11,49 11,50 1.989 22.648.105
25/6/2024 11,35 11,30 -0,35% 11,21 11,43 11,34 11,30 11,38 3.449 26.878.886
24/6/2024 11,32 11,34 +0,27% 11,23 11,40 11,32 11,29 11,34 2.209 24.172.488
21/6/2024 11,36 11,31 -0,18% 11,21 11,38 11,28 11,28 11,31 3.615 27.851.721
20/6/2024 11,19 11,33 +1,25% 11,19 11,40 11,28 11,30 11,33 2.515 26.265.552
19/6/2024 11,23 11,19 -0,53% 11,05 11,26 11,12 11,19 11,20 2.125 25.138.574
18/6/2024 11,21 11,25 0,00% 11,17 11,37 11,29 11,20 11,25 2.164 26.581.161
17/6/2024 11,24 11,25 -0,18% 11,21 11,33 11,26 11,25 11,30 2.674 26.540.376
14/6/2024 11,09 11,27 +1,35% 10,98 11,28 11,13 11,25 11,27 4.418 31.045.400
13/6/2024 11,26 11,12 -0,71% 11,07 11,57 11,15 11,10 11,12 3.104 35.964.647
12/6/2024 11,44 11,20 -1,75% 11,19 11,46 11,30 11,20 11,21 3.150 38.705.601
11/6/2024 11,48 11,40 -0,44% 11,39 11,58 11,46 11,40 11,43 2.017 26.161.228
10/6/2024 11,56 11,45 -1,12% 11,43 11,64 11,50 11,45 11,44 2.825 28.769.726
7/6/2024 11,83 11,58 -2,20% 11,53 11,84 11,62 11,58 11,59 2.599 30.313.102
6/6/2024 11,59 11,84 +2,51% 11,55 11,84 11,70 11,83 11,79 2.369 25.435.560
5/6/2024 11,77 11,55 -1,11% 11,52 11,80 11,63 11,55 11,62 3.144 35.171.602
4/6/2024 11,56 11,68 +1,30% 11,45 11,74 11,62 11,68 11,71 2.234 27.858.332
3/6/2024 11,59 11,53 -0,60% 11,46 12,12 11,57 11,53 11,56 3.001 39.724.086
31/5/2024 11,55 11,60 +0,17% 11,46 11,83 11,56 11,60 11,61 3.023 40.136.622
29/5/2024 11,60 11,58 -0,43% 11,35 11,78 11,50 11,57 11,58 2.774 42.109.695
28/5/2024 11,82 11,63 -1,44% 11,56 11,88 11,66 11,61 11,63 3.238 44.049.257
27/5/2024 11,88 11,80 -0,92% 11,80 12,05 11,86 11,80 11,85 2.633 37.890.028
24/5/2024 11,97 11,91 -0,42% 11,89 12,05 11,93 11,91 11,92 1.922 24.560.576
23/5/2024 12,02 11,96 0,00% 11,93 12,07 11,97 11,95 11,96 2.489 25.060.277
22/5/2024 12,03 11,96 -0,75% 11,93 12,11 12,01 11,96 12,00 2.097 28.820.633
21/5/2024 12,10 12,05 -0,41% 12,04 12,25 12,10 12,05 12,07 1.959 26.792.848
20/5/2024 12,38 12,10 -2,02% 12,06 12,42 12,18 12,09 12,10 2.588 35.054.610
17/5/2024 12,35 12,35 -0,48% 12,29 12,42 12,35 12,35 12,40 1.979 25.966.793
16/5/2024 12,34 12,41 +0,57% 12,25 12,51 12,39 12,38 12,41 2.324 28.403.320
15/5/2024 12,15 12,34 +1,23% 12,12 12,43 12,32 12,34 12,40 3.876 41.756.020
14/5/2024 12,09 12,19 +1,08% 12,08 12,25 12,16 12,13 12,19 2.080 29.984.423
13/5/2024 12,04 12,06 +0,17% 11,96 12,11 12,03 12,06 12,11 2.430 31.730.397
10/5/2024 12,09 12,04 +0,08% 11,97 12,44 12,04 12,02 12,04 2.254 29.245.562
9/5/2024 12,00 12,03 -1,39% 11,99 12,42 12,10 12,03 12,06 2.361 33.342.331
8/5/2024 12,63 12,20 -3,56% 11,91 12,70 12,11 12,19 12,20 5.130 89.220.334
7/5/2024 12,47 12,65 +2,02% 12,45 12,65 12,54 12,59 12,65 2.149 33.151.926
6/5/2024 12,37 12,40 -0,16% 12,29 12,51 12,43 12,40 12,44 2.119 32.487.158
3/5/2024 12,48 12,42 -0,24% 12,35 12,50 12,41 12,42 12,43 2.073 31.722.853
2/5/2024 12,19 12,45 +2,55% 12,19 12,52 12,40 12,42 12,45 3.059 49.494.746
30/4/2024 12,10 12,14 0,00% 12,09 12,38 12,19 12,14 12,19 2.230 33.343.080

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.