O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
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.

AGRO3 - BRASILAGRO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 21,08 20,87 -1,56% 20,77 21,25 20,90 20,85 20,87 1.007 311.749.900
4/9/2025 20,40 21,20 +1,83% 20,40 21,20 20,92 21,11 21,21 1.282 434.756.500
3/9/2025 20,88 20,82 -0,29% 20,78 21,04 20,92 20,82 20,99 687 232.643.700
2/9/2025 20,91 20,88 -1,32% 20,73 21,05 20,85 20,87 20,95 985 273.849.500
1/9/2025 21,18 21,16 -0,52% 20,92 21,31 21,03 21,04 21,17 968 278.496.400
29/8/2025 20,97 21,27 +1,92% 20,83 21,32 21,15 20,95 21,27 1.033 475.378.800
28/8/2025 20,75 20,87 +0,58% 20,75 20,97 20,89 20,82 20,88 983 337.295.900
27/8/2025 20,70 20,75 +0,83% 20,59 20,88 20,72 20,73 20,78 705 224.284.500
26/8/2025 20,61 20,58 -0,15% 20,44 20,70 20,58 20,58 20,65 500 151.115.300
25/8/2025 20,65 20,61 -0,19% 20,50 20,80 20,64 20,61 20,69 751 250.258.100
22/8/2025 20,44 20,65 +1,28% 20,29 20,73 20,57 20,64 20,65 666 233.296.000
21/8/2025 20,49 20,39 -0,49% 20,25 20,50 20,35 20,39 20,43 592 170.144.800
20/8/2025 20,30 20,49 +0,49% 20,30 20,58 20,47 20,48 20,49 687 176.323.600
19/8/2025 20,23 20,39 +0,05% 20,15 20,39 20,25 20,32 20,40 797 250.565.400
18/8/2025 20,12 20,38 +0,84% 20,12 20,44 20,32 20,35 20,39 723 201.604.400
15/8/2025 20,10 20,21 +0,05% 20,10 20,33 20,23 20,21 20,33 578 173.203.400
14/8/2025 20,21 20,20 -0,30% 20,11 20,31 20,19 20,20 20,25 821 236.921.800
13/8/2025 20,30 20,26 -0,34% 20,15 20,45 20,24 20,21 20,28 671 252.273.500
12/8/2025 20,29 20,33 +0,64% 20,27 20,52 20,43 20,33 20,50 1.174 339.875.100
11/8/2025 20,27 20,20 -0,69% 20,15 20,29 20,20 20,20 20,24 849 264.739.000
8/8/2025 20,36 20,34 -1,12% 20,29 20,50 20,35 20,33 20,40 687 186.681.600
7/8/2025 20,37 20,57 +1,08% 20,28 20,61 20,48 20,56 20,57 1.093 328.573.800
6/8/2025 20,20 20,35 +0,30% 20,20 20,43 20,36 20,33 20,35 558 148.633.000
5/8/2025 20,29 20,29 -0,29% 20,23 20,50 20,34 20,28 20,35 728 207.351.000
4/8/2025 20,48 20,35 -0,63% 20,34 20,59 20,44 20,34 20,50 653 211.450.600
1/8/2025 20,55 20,48 -0,44% 20,28 20,68 20,51 20,45 20,48 783 260.993.300
31/7/2025 20,21 20,57 +1,43% 20,15 20,57 20,41 20,50 20,57 784 251.258.800
30/7/2025 20,39 20,28 -0,83% 20,22 20,48 20,33 20,28 20,37 862 261.882.600
29/7/2025 20,47 20,45 +0,69% 20,27 20,48 20,39 20,41 20,45 547 140.121.500
28/7/2025 20,36 20,31 -0,05% 20,15 20,36 20,25 20,22 20,32 864 275.840.800
25/7/2025 20,30 20,32 +0,10% 20,12 20,51 20,21 20,25 20,33 641 176.080.100
24/7/2025 20,38 20,30 -0,64% 20,18 20,39 20,26 20,30 20,31 1.257 371.119.400
23/7/2025 20,33 20,43 +0,29% 20,25 20,50 20,40 20,36 20,43 613 277.362.000
22/7/2025 20,35 20,37 +0,10% 20,25 20,63 20,43 20,30 20,38 827 250.304.700
21/7/2025 20,40 20,35 -0,68% 20,15 20,47 20,30 20,30 20,35 1.013 357.345.200
18/7/2025 20,57 20,49 -1,16% 20,10 20,70 20,46 20,45 20,50 1.283 434.809.800
17/7/2025 20,90 20,73 -0,62% 20,62 21,00 20,76 20,65 20,73 738 294.379.300
16/7/2025 20,63 20,86 +1,11% 20,50 20,86 20,68 20,70 20,88 1.280 390.055.500
15/7/2025 20,63 20,63 +0,88% 20,52 20,80 20,63 20,63 20,69 800 293.614.600
14/7/2025 20,68 20,45 -1,68% 20,35 20,73 20,48 20,44 20,45 875 291.962.500
11/7/2025 20,64 20,80 +0,78% 20,48 20,80 20,62 20,70 20,80 674 215.548.800
10/7/2025 20,30 20,64 +0,58% 20,22 20,84 20,63 20,64 20,67 796 266.235.500
9/7/2025 20,64 20,52 -1,06% 20,42 20,78 20,54 20,52 20,55 1.014 282.513.500
8/7/2025 20,65 20,74 +0,63% 20,46 20,80 20,60 20,63 20,74 917 271.762.800
7/7/2025 20,80 20,61 -0,34% 20,31 20,82 20,56 20,58 20,62 889 270.629.700
4/7/2025 20,43 20,68 +1,37% 20,39 20,84 20,62 20,68 20,70 764 219.687.700
3/7/2025 20,22 20,40 +0,89% 20,08 20,44 20,34 20,39 20,40 608 213.399.100
2/7/2025 20,40 20,22 -0,49% 19,98 20,58 20,13 20,13 20,22 1.147 331.365.800
1/7/2025 19,89 20,32 +2,63% 19,89 20,35 20,13 20,32 20,34 1.439 398.340.400
30/6/2025 20,05 19,80 -1,25% 19,80 20,16 19,95 19,80 20,04 1.509 836.905.800
27/6/2025 20,11 20,05 -0,30% 20,01 20,23 20,10 20,05 20,10 569 184.188.600
26/6/2025 20,20 20,11 -0,45% 20,05 20,40 20,17 20,11 20,23 954 348.173.100
25/6/2025 20,19 20,20 +0,55% 20,00 20,24 20,12 20,20 20,24 1.148 402.012.900
24/6/2025 20,05 20,09 +0,45% 20,04 20,32 20,17 20,09 20,16 1.093 343.312.900
23/6/2025 20,74 20,00 -3,66% 19,99 20,74 20,17 20,00 20,07 1.470 501.404.900
20/6/2025 20,40 20,76 +1,42% 19,61 20,76 20,06 20,52 20,77 3.218 1.249.040.600
18/6/2025 20,83 20,47 -1,68% 20,44 20,89 20,61 20,47 20,58 1.791 528.901.600
17/6/2025 21,00 20,82 -0,34% 20,77 21,12 20,89 20,81 20,89 1.052 301.064.800
16/6/2025 20,87 20,89 +0,34% 20,84 21,06 20,93 20,89 21,00 553 168.514.200
13/6/2025 21,10 20,82 -0,34% 20,68 21,10 20,83 20,82 20,96 723 222.726.700
12/6/2025 21,10 20,89 -0,95% 20,80 21,10 20,91 20,89 21,05 806 259.933.100
11/6/2025 21,01 21,09 +1,05% 20,81 21,18 21,01 21,01 21,09 650 173.355.800
10/6/2025 20,99 20,87 -0,43% 20,80 21,15 20,91 20,87 20,94 658 213.307.700
9/6/2025 21,19 20,96 -1,36% 20,73 21,19 20,88 20,89 20,97 1.011 310.415.600
6/6/2025 21,16 21,25 +0,09% 21,03 21,33 21,18 21,06 21,25 892 328.178.500
5/6/2025 21,22 21,23 +0,05% 21,12 21,34 21,24 21,23 21,29 765 223.316.800
4/6/2025 21,58 21,22 -1,62% 21,21 21,64 21,34 21,22 21,24 939 280.456.800
3/6/2025 21,04 21,57 +2,47% 20,90 21,59 21,35 21,56 21,57 879 278.030.200
2/6/2025 21,12 21,05 +0,14% 20,88 21,41 21,11 20,93 21,05 800 302.564.600
30/5/2025 21,54 21,02 -2,14% 21,02 21,54 21,13 21,02 21,10 1.043 298.593.500
29/5/2025 21,34 21,48 +0,47% 21,24 21,51 21,37 21,34 21,50 808 201.979.300
28/5/2025 21,53 21,38 -0,65% 21,38 21,68 21,52 21,37 21,47 659 189.424.300
27/5/2025 21,51 21,52 +0,05% 21,48 21,77 21,62 21,52 21,70 998 370.371.100
26/5/2025 21,30 21,51 +0,99% 21,30 21,63 21,52 21,51 21,58 662 189.195.600
23/5/2025 20,99 21,30 +1,48% 20,82 21,38 21,21 21,29 21,40 707 206.390.700
22/5/2025 21,18 20,99 -0,47% 20,79 21,31 21,03 20,89 21,00 905 243.185.500
21/5/2025 21,26 21,09 -0,85% 20,96 21,38 21,10 21,09 21,10 823 267.994.200
20/5/2025 21,57 21,27 -1,35% 21,20 21,57 21,34 21,27 21,42 701 199.360.500
19/5/2025 21,18 21,56 +1,65% 21,11 21,74 21,55 21,56 21,65 966 394.799.200
16/5/2025 21,30 21,21 -0,93% 21,08 21,39 21,25 21,20 21,30 1.097 342.343.700
15/5/2025 20,82 21,41 +2,88% 20,82 21,47 21,24 21,41 21,42 1.004 335.871.400
14/5/2025 20,71 20,81 +0,53% 20,71 21,02 20,86 20,81 20,87 1.036 391.656.400
13/5/2025 20,26 20,70 +2,17% 20,21 20,70 20,57 20,60 20,70 1.165 400.501.300
12/5/2025 20,55 20,26 -0,39% 20,17 20,55 20,24 20,23 20,26 1.323 403.487.100
9/5/2025 20,27 20,34 +0,35% 20,06 20,57 20,28 20,34 20,37 1.989 528.256.500
8/5/2025 20,65 20,27 -0,54% 20,13 20,65 20,27 20,19 20,27 1.817 504.290.400
7/5/2025 21,05 20,38 -2,91% 20,38 21,05 20,63 20,38 20,49 1.627 473.829.600
6/5/2025 20,84 20,99 +1,70% 20,60 20,99 20,78 20,78 20,99 1.624 475.758.700
5/5/2025 20,96 20,64 -1,01% 20,63 21,09 20,75 20,64 20,79 1.219 424.689.800
2/5/2025 21,08 20,85 -1,88% 20,85 21,26 21,03 20,85 21,23 1.338 605.893.200
29/4/2025 21,36 21,25 -0,79% 21,25 21,85 21,52 21,24 21,33 1.257 421.927.600
28/4/2025 21,58 21,42 -0,65% 21,42 21,84 21,54 21,42 21,55 1.132 363.067.400
25/4/2025 21,94 21,56 -1,73% 21,50 22,09 21,74 21,56 21,71 1.122 358.063.300
24/4/2025 21,75 21,94 +0,92% 21,42 21,95 21,76 21,86 21,94 1.246 353.898.600
23/4/2025 21,59 21,74 +0,88% 21,59 21,99 21,76 21,62 21,75 1.379 373.416.100
22/4/2025 21,18 21,55 +1,75% 21,18 21,64 21,50 21,51 21,55 1.564 549.995.400
17/4/2025 22,19 21,18 -2,98% 21,18 22,19 21,41 21,18 22,10 1.210 869.615.800
16/4/2025 22,17 21,83 -1,00% 21,80 22,17 21,90 21,83 21,93 650 183.602.500
15/4/2025 22,44 22,05 -1,78% 21,95 22,44 22,10 22,00 22,05 905 269.425.200
14/4/2025 22,04 22,45 +1,86% 22,04 22,62 22,39 22,44 22,45 1.302 468.279.600
11/4/2025 21,37 22,04 +3,52% 21,31 22,04 21,65 21,83 22,05 1.536 480.333.100
10/4/2025 21,78 21,29 -2,96% 21,22 21,99 21,47 21,27 21,42 1.539 542.577.200
9/4/2025 21,20 21,94 +2,91% 21,19 21,98 21,63 21,85 21,95 1.868 519.829.700
8/4/2025 22,00 21,32 -3,09% 21,25 22,18 21,57 21,32 21,38 2.583 888.118.300
7/4/2025 22,22 22,00 -1,74% 21,89 22,42 22,13 21,95 22,00 1.938 700.783.000
4/4/2025 22,50 22,39 -0,49% 22,14 22,67 22,43 22,36 22,49 1.569 579.148.400
3/4/2025 22,35 22,50 +0,67% 22,26 22,81 22,62 22,50 22,58 1.480 500.897.400
2/4/2025 22,70 22,35 -2,15% 22,35 22,82 22,56 22,34 22,55 1.307 378.350.700
1/4/2025 22,53 22,84 +1,38% 22,41 22,90 22,73 22,73 22,85 1.496 424.934.300
31/3/2025 22,01 22,53 +2,36% 22,01 22,72 22,49 22,53 22,66 1.508 470.892.100
28/3/2025 22,18 22,01 -0,72% 21,97 22,30 22,08 22,01 22,10 591 196.967.100
27/3/2025 21,98 22,17 +0,77% 21,97 22,26 22,13 22,11 22,17 572 187.288.700
26/3/2025 22,29 22,00 -1,08% 21,97 22,43 22,08 22,00 22,08 979 425.186.300
25/3/2025 21,99 22,24 +1,23% 21,99 22,40 22,26 22,18 22,24 718 212.898.200
24/3/2025 22,55 21,97 -2,57% 21,97 22,61 22,11 21,97 22,13 724 305.366.700
21/3/2025 21,96 22,55 +2,50% 21,87 22,55 22,22 22,40 22,55 751 303.639.100
20/3/2025 22,27 22,00 -0,14% 22,00 22,42 22,19 21,99 22,15 930 322.963.200
19/3/2025 22,08 22,03 -0,18% 21,98 22,26 22,11 22,02 22,08 996 303.370.000
18/3/2025 22,00 22,07 +0,78% 21,79 22,10 21,95 22,00 22,08 847 252.704.600
17/3/2025 21,51 21,90 +2,29% 21,35 22,01 21,79 21,90 21,97 1.084 377.287.700
14/3/2025 21,52 21,41 +0,99% 21,27 21,57 21,41 21,41 21,50 1.023 333.717.400
13/3/2025 21,44 21,20 -1,07% 21,20 21,56 21,38 21,20 21,30 1.213 529.915.400
12/3/2025 21,17 21,43 +1,23% 21,16 21,46 21,33 21,37 21,47 761 200.105.400
11/3/2025 21,28 21,17 -0,52% 20,99 21,28 21,10 21,17 21,22 869 285.595.400
10/3/2025 21,44 21,28 -0,88% 21,20 21,52 21,32 21,28 21,33 1.284 385.550.500
7/3/2025 20,95 21,47 +2,43% 20,90 21,73 21,36 21,47 21,63 1.862 628.456.900
6/3/2025 20,60 20,96 +1,60% 20,60 21,37 21,07 20,96 21,14 2.207 688.784.600
5/3/2025 20,61 20,63 -0,67% 20,48 20,82 20,66 20,63 20,77 1.855 562.056.800
28/2/2025 19,97 20,77 +3,90% 19,94 20,77 20,64 20,71 20,77 2.108 3.181.616.500
27/2/2025 20,14 19,99 -0,79% 19,82 20,34 19,98 19,91 19,99 2.578 946.105.500
26/2/2025 20,42 20,15 -1,23% 20,13 20,61 20,30 20,15 20,27 1.764 665.795.100
25/2/2025 20,50 20,40 -0,49% 20,40 20,67 20,48 20,39 20,49 1.818 711.898.700
24/2/2025 20,98 20,50 -2,29% 20,50 20,98 20,70 20,50 20,62 1.582 579.627.000
21/2/2025 21,22 20,98 -0,80% 20,80 21,42 21,00 20,87 20,98 1.894 631.937.900
20/2/2025 21,55 21,15 -1,90% 21,13 21,62 21,28 21,15 21,26 1.733 593.982.700
19/2/2025 21,70 21,56 -0,87% 21,46 21,70 21,54 21,56 21,60 1.800 689.867.100
18/2/2025 21,91 21,75 -0,68% 21,64 21,98 21,75 21,75 21,79 1.730 1.677.667.500
17/2/2025 21,82 21,90 +0,37% 21,81 22,06 21,93 21,90 21,95 1.709 607.012.600
14/2/2025 21,80 21,82 +0,09% 21,70 21,97 21,80 21,80 21,85 1.653 657.019.800
13/2/2025 21,94 21,80 -0,64% 21,66 22,01 21,81 21,80 21,89 1.731 520.299.800
12/2/2025 22,14 21,94 -0,95% 21,76 22,14 21,94 21,76 21,94 1.220 451.158.700
11/2/2025 22,44 22,15 +0,23% 22,07 22,44 22,18 22,15 22,24 1.124 371.335.500
10/2/2025 22,07 22,10 +0,41% 21,90 22,53 22,09 22,10 22,12 1.482 562.780.100
7/2/2025 22,40 22,01 -3,13% 21,47 22,45 21,89 21,95 22,02 2.830 1.057.382.400
6/2/2025 22,60 22,72 +0,53% 22,44 22,73 22,58 22,61 22,72 1.090 309.630.100
5/2/2025 22,35 22,60 +0,98% 22,27 22,60 22,44 22,45 22,60 823 267.589.000
4/2/2025 22,42 22,38 -0,18% 22,22 22,55 22,39 22,38 22,44 794 292.683.100
3/2/2025 22,71 22,42 -1,10% 22,34 22,76 22,48 22,42 22,46 1.252 415.284.400
31/1/2025 23,10 22,67 -1,65% 22,64 23,18 22,84 22,67 22,68 1.450 517.230.100
30/1/2025 22,57 23,05 +2,67% 22,57 23,05 22,86 23,00 23,05 1.662 457.830.300
29/1/2025 22,67 22,45 -1,49% 22,45 22,90 22,60 22,44 22,45 798 271.275.400
28/1/2025 22,59 22,79 +0,89% 22,54 22,80 22,69 22,70 22,80 800 289.649.400
27/1/2025 22,26 22,59 +1,67% 22,14 22,80 22,50 22,59 22,80 1.674 540.658.400
24/1/2025 22,10 22,22 +0,54% 22,01 22,31 22,19 22,21 22,24 1.036 328.010.900
23/1/2025 22,66 22,10 -2,73% 21,97 22,80 22,19 22,10 22,11 1.314 432.177.700
22/1/2025 22,35 22,72 +1,66% 22,18 22,72 22,40 22,32 22,72 996 413.340.200
21/1/2025 22,48 22,35 -0,58% 22,26 22,59 22,38 22,35 22,36 670 232.764.100
20/1/2025 22,43 22,48 +0,22% 22,38 22,59 22,49 22,46 22,59 472 156.591.300
17/1/2025 22,07 22,43 +1,31% 22,07 22,62 22,45 22,42 22,43 1.043 420.995.400
16/1/2025 22,24 22,14 -0,40% 22,02 22,32 22,13 22,14 22,17 988 314.714.100
15/1/2025 22,30 22,23 -0,13% 22,00 22,42 22,22 22,22 22,39 1.397 485.298.200
14/1/2025 22,13 22,26 +0,59% 22,03 22,26 22,12 22,15 22,26 587 198.258.900
13/1/2025 22,18 22,13 -0,23% 22,06 22,32 22,19 22,13 22,21 1.060 376.049.900
10/1/2025 22,45 22,18 -0,54% 22,07 22,45 22,19 22,18 22,21 919 311.343.200
9/1/2025 22,47 22,30 -0,84% 22,29 22,49 22,38 22,30 22,43 559 154.925.400
8/1/2025 22,61 22,49 -0,88% 22,45 22,65 22,54 22,49 22,61 668 194.377.400
7/1/2025 22,88 22,69 -0,53% 22,62 23,08 22,76 22,69 22,78 927 296.114.100
6/1/2025 22,52 22,81 +2,61% 22,25 22,81 22,59 22,70 22,82 1.053 355.686.800
3/1/2025 22,27 22,23 -0,09% 22,04 22,35 22,13 22,10 22,23 2.815 1.046.050.600
2/1/2025 22,34 22,25 +0,59% 21,92 22,49 22,05 22,21 22,31 4.134 1.121.110.200
30/12/2024 22,34 22,12 -0,76% 22,00 22,50 22,12 22,12 22,21 1.980 657.320.000
27/12/2024 22,40 22,29 -1,20% 22,17 22,63 22,35 22,29 22,37 1.653 706.945.300
26/12/2024 22,56 22,56 +0,04% 22,35 22,70 22,52 22,55 22,67 1.315 431.672.900
23/12/2024 22,90 22,55 -1,53% 22,48 22,90 22,60 22,55 22,63 1.471 497.474.000
20/12/2024 22,82 22,90 +0,35% 22,60 23,10 22,90 22,90 22,98 813 361.432.500
19/12/2024 22,70 22,82 +0,53% 22,63 22,95 22,81 22,82 22,90 1.052 438.292.300
18/12/2024 23,10 22,70 -2,58% 22,52 23,33 22,76 22,70 22,72 2.156 998.171.000
17/12/2024 23,30 23,30 -0,81% 23,20 23,54 23,32 23,30 23,36 1.507 624.727.700
16/12/2024 23,38 23,49 +0,09% 23,33 23,65 23,47 23,40 23,49 1.072 455.472.100
13/12/2024 23,27 23,47 +0,86% 23,22 23,52 23,40 23,40 23,47 1.028 367.722.600
12/12/2024 23,69 23,27 -1,86% 23,05 23,70 23,34 23,27 23,32 1.417 487.165.900
11/12/2024 23,22 23,71 +1,54% 23,22 23,79 23,47 23,58 23,72 1.700 521.721.700
10/12/2024 23,20 23,35 +0,65% 23,20 23,50 23,34 23,33 23,36 1.218 454.578.600
9/12/2024 23,15 23,20 +0,65% 23,00 23,25 23,11 23,20 23,27 1.276 589.968.400
6/12/2024 23,31 23,05 -1,07% 23,02 23,46 23,11 23,05 23,20 1.110 459.806.500
5/12/2024 23,44 23,30 -0,60% 23,23 23,74 23,40 23,28 23,34 1.445 563.933.100
4/12/2024 23,24 23,44 +0,82% 23,24 23,62 23,42 23,37 23,44 1.385 489.607.600
3/12/2024 23,48 23,25 -1,06% 23,17 23,67 23,33 23,25 23,28 2.619 1.105.633.800
2/12/2024 23,63 23,50 -0,47% 23,40 23,80 23,57 23,46 23,51 2.407 1.115.765.300
29/11/2024 23,51 23,61 +0,38% 23,32 23,74 23,55 23,61 23,63 1.689 530.263.400
28/11/2024 23,61 23,52 -0,38% 23,31 23,68 23,52 23,51 23,57 1.299 509.831.600
27/11/2024 23,76 23,61 -0,59% 23,52 23,92 23,66 23,61 23,75 1.388 604.441.600
26/11/2024 23,92 23,75 -0,71% 23,74 24,13 23,90 23,75 23,86 1.291 495.274.200
25/11/2024 23,90 23,92 -0,33% 23,82 24,09 23,91 23,92 24,05 1.143 581.026.700
22/11/2024 23,80 24,00 +0,88% 23,67 24,00 23,75 23,91 24,00 1.068 622.966.700
21/11/2024 23,83 23,79 +0,13% 23,57 23,88 23,75 23,75 23,79 1.126 453.422.700
19/11/2024 24,06 23,76 -1,25% 23,68 24,06 23,81 23,75 23,82 1.721 580.587.700
18/11/2024 23,92 24,06 +0,59% 23,73 24,18 24,03 23,92 24,06 2.363 684.863.500
14/11/2024 23,60 23,92 +1,36% 23,42 24,08 23,89 23,92 23,96 1.517 512.540.200
13/11/2024 23,63 23,60 -0,13% 23,40 23,74 23,56 23,60 23,65 1.358 586.097.800
12/11/2024 23,59 23,63 0,00% 23,45 23,81 23,58 23,59 23,63 1.756 659.714.400
11/11/2024 23,95 23,63 -0,92% 23,53 23,95 23,63 23,63 23,65 1.335 471.705.000
8/11/2024 23,55 23,85 +1,06% 23,17 23,88 23,62 23,80 23,85 1.922 596.993.300
7/11/2024 24,59 23,60 -3,24% 23,55 25,33 24,31 23,60 23,68 3.566 1.478.274.300
6/11/2024 23,64 24,39 +2,69% 23,63 24,70 24,31 24,37 24,46 2.236 886.675.400
5/11/2024 23,70 23,75 +0,34% 23,64 24,03 23,77 23,74 23,75 1.174 385.222.300
4/11/2024 23,53 23,67 +0,72% 23,46 23,86 23,70 23,67 23,78 1.556 557.306.800
1/11/2024 23,55 23,50 -0,21% 23,34 23,69 23,54 23,50 23,56 1.723 751.703.900
31/10/2024 23,70 23,55 -0,67% 23,40 23,80 23,58 23,55 23,56 2.361 1.049.311.600
30/10/2024 23,58 23,71 +0,55% 23,58 23,74 23,66 23,64 23,71 951 386.735.900
29/10/2024 23,70 23,58 -0,17% 23,52 23,77 23,60 23,58 23,62 1.528 531.819.600
28/10/2024 23,51 23,62 +0,38% 23,51 23,73 23,62 23,62 23,63 1.291 476.095.800
25/10/2024 23,41 23,53 +0,47% 23,41 23,64 23,54 23,49 23,54 1.008 362.392.100
24/10/2024 23,08 23,42 +1,43% 22,97 23,42 23,22 23,41 23,43 1.840 807.767.800
23/10/2024 23,20 23,09 -7,08% 22,97 23,38 23,10 23,08 23,09 2.947 1.174.853.000
22/10/2024 24,89 24,85 +0,04% 24,55 24,91 24,73 24,78 24,86 1.493 635.566.800
21/10/2024 24,62 24,84 +0,89% 24,52 25,03 24,81 24,84 24,98 1.167 475.699.800
18/10/2024 24,44 24,62 +0,90% 24,43 24,75 24,50 24,62 24,63 1.469 553.165.200
17/10/2024 24,67 24,40 -1,05% 24,40 24,75 24,55 24,40 24,48 1.925 730.452.200
16/10/2024 24,74 24,66 0,00% 24,52 24,90 24,72 24,66 24,69 1.256 479.876.900
15/10/2024 25,15 24,66 -1,36% 24,66 25,15 24,82 24,66 24,70 1.355 530.777.800
14/10/2024 24,74 25,00 +1,05% 24,67 25,23 24,96 24,99 25,14 1.279 507.223.200
11/10/2024 24,74 24,74 +0,04% 24,62 24,85 24,71 24,65 24,76 866 356.830.500
10/10/2024 24,93 24,73 -0,68% 24,68 25,04 24,82 24,71 24,76 1.467 545.422.300
9/10/2024 25,02 24,90 -0,40% 24,90 25,25 25,00 24,90 24,96 1.435 582.753.200
8/10/2024 25,25 25,00 -0,60% 25,00 25,25 25,12 25,00 25,23 835 358.981.300
7/10/2024 25,49 25,15 0,00% 25,14 25,49 25,21 25,15 25,24 909 368.872.900
4/10/2024 25,16 25,15 -0,04% 25,00 25,21 25,11 25,12 25,15 931 356.095.400
3/10/2024 25,42 25,16 -1,56% 25,15 25,52 25,25 25,16 25,17 914 397.721.800
2/10/2024 25,28 25,56 +2,20% 25,28 25,60 25,47 25,44 25,57 1.016 447.916.500
1/10/2024 25,38 25,01 -0,79% 25,01 25,62 25,24 25,01 25,27 2.470 990.468.800
30/9/2024 25,42 25,21 -0,43% 25,20 25,57 25,31 25,21 25,40 1.553 711.087.400
26/9/2024 25,87 25,32 -1,97% 25,32 25,91 25,57 25,31 25,60 1.407 640.747.600
25/9/2024 25,84 25,83 +0,35% 25,70 26,35 25,94 25,72 25,84 791 434.758.100
24/9/2024 25,90 25,74 -0,35% 25,47 25,96 25,68 25,60 25,74 1.491 740.881.500
23/9/2024 24,97 25,83 +4,03% 24,96 26,00 25,65 25,71 25,83 2.492 972.994.900
20/9/2024 26,39 24,83 -5,95% 24,83 26,39 25,24 24,83 25,10 1.971 1.406.923.900
19/9/2024 26,81 26,40 -1,12% 25,91 26,82 26,34 26,10 26,40 1.719 999.103.700
18/9/2024 26,93 26,70 -0,45% 26,60 27,10 26,86 26,61 26,70 1.572 652.029.900
17/9/2024 26,81 26,82 +0,11% 26,69 27,06 26,89 26,82 26,84 2.330 1.003.898.400
16/9/2024 26,75 26,79 +0,64% 26,75 27,12 26,91 26,77 26,89 1.291 724.039.900
13/9/2024 26,57 26,62 +0,64% 26,51 26,91 26,76 26,62 26,78 1.093 512.800.200
12/9/2024 26,30 26,45 +0,61% 26,17 26,57 26,43 26,45 26,54 1.255 504.091.000
11/9/2024 26,50 26,29 -0,04% 26,07 26,56 26,27 26,27 26,30 1.047 369.754.200
10/9/2024 26,19 26,30 +0,42% 25,99 26,45 26,25 26,24 26,32 1.501 736.373.500
9/9/2024 26,54 26,19 -1,32% 26,15 26,62 26,28 26,16 26,19 1.205 490.260.500

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.