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.

ABEV3F - AMBEV S/A - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
29/4/2024 12,01 12,14 +0,66% 11,97 12,14 12,04 12,12 12,14 2.147 31.354.166
26/4/2024 11,98 12,06 +0,50% 11,92 12,08 12,03 12,02 12,06 1.499 20.487.289
25/4/2024 12,04 12,00 0,00% 11,88 12,10 11,97 11,97 12,00 2.609 26.430.515
24/4/2024 11,86 12,00 +1,01% 11,84 12,10 12,00 12,00 12,09 2.039 29.139.155
23/4/2024 11,96 11,88 -0,67% 11,83 12,00 11,89 11,88 11,89 2.080 27.305.815
22/4/2024 11,97 11,96 -0,25% 11,95 12,10 12,02 11,96 11,99 1.804 23.886.186
19/4/2024 11,96 11,99 -0,25% 11,95 12,20 12,00 11,99 12,04 1.680 23.357.045
18/4/2024 11,91 12,02 +1,26% 11,84 12,02 11,93 12,00 12,02 2.127 24.332.576
17/4/2024 11,96 11,87 -0,75% 11,85 12,05 11,91 11,87 11,89 2.502 31.397.568
16/4/2024 12,07 11,96 -0,66% 11,95 12,10 12,01 11,96 12,01 2.475 33.053.027
15/4/2024 12,12 12,04 -0,66% 11,99 12,15 12,06 12,04 12,06 2.803 36.907.288
12/4/2024 12,23 12,12 -0,66% 12,05 12,43 12,14 12,12 12,16 2.377 32.266.829
11/4/2024 12,13 12,20 +0,83% 12,08 12,30 12,22 12,20 12,23 1.928 24.595.291
10/4/2024 12,34 12,10 -1,87% 12,10 12,37 12,20 12,10 12,20 2.922 33.904.681
9/4/2024 12,20 12,33 +1,31% 12,19 12,42 12,33 12,33 12,36 2.074 31.669.556
8/4/2024 12,28 12,17 -0,90% 12,13 12,30 12,20 12,17 12,19 2.844 37.819.279
5/4/2024 12,49 12,28 -1,37% 12,05 12,55 12,18 12,28 12,30 4.019 55.338.022
4/4/2024 12,45 12,45 +0,57% 12,45 12,69 12,59 12,45 12,51 1.899 32.440.324
3/4/2024 12,27 12,38 +0,73% 12,13 12,49 12,30 12,38 12,45 2.339 32.546.545
2/4/2024 12,33 12,29 -0,32% 12,28 12,41 12,32 12,29 12,30 1.994 25.434.711
1/4/2024 12,51 12,33 -1,20% 12,28 12,54 12,35 12,33 12,34 3.040 38.759.172
28/3/2024 12,45 12,48 +0,24% 12,36 12,55 12,47 12,48 12,52 1.808 27.844.522
27/3/2024 12,40 12,45 +0,65% 12,31 12,45 12,38 12,42 12,45 2.078 26.430.245
26/3/2024 12,25 12,37 +0,90% 12,17 12,49 12,35 12,37 12,39 2.106 28.456.242
25/3/2024 12,42 12,26 -1,61% 12,26 12,52 12,35 12,26 12,30 3.456 45.602.251
22/3/2024 12,58 12,46 -0,32% 12,36 12,60 12,44 12,39 12,46 2.656 29.378.957
21/3/2024 12,54 12,50 -0,56% 12,45 12,58 12,52 12,50 12,52 1.884 27.839.844
20/3/2024 12,54 12,57 +0,56% 12,38 12,59 12,47 12,55 12,57 3.157 39.253.225
19/3/2024 12,61 12,50 -1,34% 12,47 12,73 12,54 12,50 12,59 2.375 31.254.527
18/3/2024 12,64 12,67 -0,31% 12,54 12,69 12,60 12,58 12,67 2.101 28.175.807
15/3/2024 12,80 12,71 0,00% 12,61 12,86 12,69 12,65 12,71 1.833 25.643.980
14/3/2024 12,76 12,71 -0,31% 12,68 12,81 12,73 12,71 12,78 1.767 22.927.532
13/3/2024 12,84 12,75 -1,09% 12,71 12,91 12,80 12,75 12,86 1.805 23.499.666
12/3/2024 12,80 12,89 +0,39% 12,76 13,14 12,86 12,85 12,89 1.977 29.883.169
11/3/2024 12,84 12,84 +0,31% 12,69 12,90 12,77 12,80 12,84 2.465 32.511.802
8/3/2024 12,63 12,80 +1,59% 12,57 12,92 12,77 0,00 0,00 2.710 44.713.149
7/3/2024 12,69 12,60 -0,79% 12,53 12,73 12,62 12,60 12,64 2.295 24.967.767
6/3/2024 12,76 12,70 -0,47% 12,57 12,97 12,71 12,67 12,70 2.771 40.013.907
5/3/2024 12,48 12,76 +2,65% 12,45 12,83 12,76 12,76 12,78 6.271 397.859.854
4/3/2024 12,50 12,43 -0,16% 12,41 12,57 12,49 12,43 12,46 2.983 43.890.452
1/3/2024 12,48 12,45 -1,58% 12,30 12,67 12,47 12,45 12,50 4.369 64.984.256
29/2/2024 12,98 12,65 -5,88% 12,41 13,08 12,62 12,65 12,67 8.308 120.435.415
28/2/2024 13,21 13,44 +1,51% 13,14 13,59 13,43 13,44 13,49 3.150 72.617.531
27/2/2024 13,04 13,24 +1,46% 13,04 13,33 13,23 13,24 13,29 2.262 27.996.741
26/2/2024 12,89 13,05 +0,93% 12,82 13,10 13,00 13,05 13,06 1.867 25.710.686
23/2/2024 12,96 12,93 -0,69% 12,82 13,00 12,91 0,00 0,00 1.856 23.842.359
22/2/2024 12,90 13,02 +0,54% 12,86 13,02 12,94 12,99 13,02 1.751 23.233.434
21/2/2024 12,81 12,95 +1,01% 12,75 12,95 12,83 12,90 12,95 2.215 25.240.593
20/2/2024 12,81 12,82 +0,23% 12,79 13,08 12,95 12,82 12,89 2.626 33.227.470
19/2/2024 12,75 12,79 0,00% 12,66 12,79 12,71 12,75 12,79 2.660 29.653.952
16/2/2024 12,85 12,79 -0,47% 12,75 12,97 12,81 12,79 12,83 4.053 34.965.492
15/2/2024 12,92 12,85 0,00% 12,85 13,01 12,91 12,85 12,88 2.580 26.428.111
14/2/2024 12,95 12,85 -0,16% 12,81 13,04 12,88 12,85 12,91 1.940 22.622.258
9/2/2024 12,95 12,87 -0,39% 12,81 12,99 12,90 0,00 0,00 2.443 28.433.003
8/2/2024 13,00 12,92 -0,46% 12,91 13,10 12,96 12,92 12,99 2.513 29.004.140
7/2/2024 13,23 12,98 -0,84% 12,94 13,30 13,07 12,98 13,02 2.905 40.044.256
6/2/2024 13,10 13,09 -0,08% 13,08 13,30 13,21 13,09 13,23 2.103 32.439.889
5/2/2024 13,07 13,10 +0,31% 13,05 13,19 13,11 13,10 13,12 2.243 31.380.767
2/2/2024 13,07 13,06 +0,46% 12,97 13,19 13,05 13,06 13,15 1.802 25.942.451
1/2/2024 13,08 13,00 -0,15% 12,90 13,18 12,98 13,00 13,12 2.596 41.936.726
31/1/2024 13,03 13,02 -0,08% 13,02 13,22 13,14 13,02 13,13 1.775 22.290.435
30/1/2024 13,25 13,03 -2,03% 13,03 13,31 13,11 13,03 13,15 2.410 29.164.222
29/1/2024 13,20 13,30 +0,76% 13,11 13,30 13,22 13,24 13,30 1.837 24.630.766
26/1/2024 13,20 13,20 +0,38% 13,16 13,29 13,24 13,20 13,22 1.527 21.201.822
25/1/2024 13,16 13,15 -0,15% 13,14 13,28 13,20 13,15 13,23 1.845 22.948.663
24/1/2024 13,45 13,17 -1,20% 13,17 13,50 13,32 13,17 13,19 1.975 23.499.808
23/1/2024 13,38 13,33 -0,15% 13,24 13,43 13,33 13,33 13,42 1.752 25.676.769
22/1/2024 13,35 13,35 +0,23% 13,23 13,44 13,32 13,35 13,39 2.112 28.924.876

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.