O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

AGRO3 - BRASILAGRO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
6/9/2024 26,70 26,54 +0,30% 26,51 26,83 26,63 26,53 26,54 1.526 544.330.500
5/9/2024 26,51 26,46 0,00% 26,46 26,84 26,64 26,46 26,55 1.567 690.981.100
4/9/2024 25,62 26,46 +3,64% 25,62 26,55 26,29 26,44 26,46 1.578 870.270.900
3/9/2024 25,81 25,53 -0,82% 25,49 25,92 25,66 25,51 25,60 1.598 635.508.200
2/9/2024 25,28 25,74 -0,66% 24,98 25,74 25,38 25,74 25,75 2.128 1.139.889.600
30/8/2024 25,69 25,91 +0,86% 25,52 25,97 25,85 25,89 25,91 1.686 860.564.000
29/8/2024 26,13 25,69 -1,68% 25,68 26,20 25,78 25,69 25,71 2.263 743.920.100
28/8/2024 26,00 26,13 +0,50% 25,83 26,18 26,04 26,04 26,14 1.266 532.081.800
27/8/2024 26,04 26,00 +0,58% 25,82 26,16 26,00 26,00 26,12 1.327 573.427.400
26/8/2024 25,81 25,85 -0,19% 25,80 26,03 25,91 25,85 25,96 956 357.105.900
23/8/2024 25,75 25,90 +0,58% 25,75 26,09 25,96 25,89 25,95 972 398.821.500
22/8/2024 26,25 25,75 -1,53% 25,54 26,25 25,78 25,64 25,76 1.414 569.905.000
21/8/2024 26,10 26,15 -0,04% 26,06 26,45 26,21 26,14 26,15 1.151 449.793.800
20/8/2024 26,29 26,16 +0,11% 25,93 26,31 26,14 26,16 26,28 1.344 573.653.600
19/8/2024 25,95 26,13 +0,69% 25,83 26,23 26,02 26,10 26,16 1.105 466.446.800
16/8/2024 26,15 25,95 -0,35% 25,81 26,15 25,94 25,85 25,95 966 419.486.900
15/8/2024 26,36 26,04 -1,18% 25,86 26,37 26,00 25,94 26,04 2.137 899.930.200
14/8/2024 26,05 26,35 +1,07% 25,95 26,35 26,17 26,09 26,35 1.424 604.610.400
13/8/2024 25,95 26,07 +0,46% 25,95 26,34 26,08 26,06 26,12 1.170 415.205.100
12/8/2024 26,12 25,95 -0,69% 25,95 26,29 26,08 25,95 26,07 995 406.333.500
9/8/2024 25,80 26,13 +1,28% 25,80 26,37 26,17 26,10 26,25 1.246 404.392.800
8/8/2024 25,65 25,80 +0,74% 25,63 25,95 25,79 25,77 25,80 900 291.969.800
7/8/2024 25,62 25,61 -0,35% 25,50 25,95 25,69 25,61 25,68 924 286.223.800
6/8/2024 25,99 25,70 -0,39% 25,66 25,99 25,76 25,70 25,71 1.739 565.902.500
5/8/2024 25,38 25,80 +0,58% 25,10 25,80 25,52 25,72 25,80 1.685 608.849.500
2/8/2024 26,62 25,65 -3,64% 25,65 26,62 26,00 25,65 25,79 1.308 497.195.900
1/8/2024 26,44 26,62 +1,02% 26,23 27,14 26,48 26,26 26,62 2.344 943.199.600
31/7/2024 26,18 26,35 +0,08% 26,13 26,54 26,32 26,35 26,38 1.132 533.345.800
30/7/2024 26,36 26,33 -0,11% 26,09 26,52 26,27 26,31 26,39 1.747 578.633.700
29/7/2024 26,87 26,36 -1,13% 26,36 26,87 26,53 26,36 26,44 957 332.504.300
26/7/2024 26,45 26,66 +0,72% 26,37 26,83 26,62 26,66 26,70 824 305.626.500
25/7/2024 26,88 26,47 -1,38% 26,41 26,88 26,61 26,47 26,62 1.327 521.629.400
24/7/2024 26,87 26,84 -0,41% 26,60 26,96 26,78 26,82 26,84 1.124 416.499.800
23/7/2024 27,33 26,95 -1,39% 26,80 27,33 26,97 26,88 26,95 1.009 494.721.100
22/7/2024 27,57 27,33 -1,94% 27,14 27,62 27,28 27,30 27,33 1.307 543.604.200
19/7/2024 27,49 27,87 +0,29% 27,44 27,87 27,61 27,55 27,88 864 370.276.400
18/7/2024 27,98 27,79 -1,45% 27,33 28,00 27,64 27,72 27,79 2.015 1.062.382.600
17/7/2024 26,98 28,20 +4,60% 26,73 28,45 27,87 28,10 28,20 3.276 1.679.247.300
16/7/2024 27,10 26,96 -0,52% 26,83 27,17 26,95 26,92 26,96 1.056 443.181.200
15/7/2024 27,20 27,10 -0,33% 26,85 27,32 27,01 27,06 27,10 1.308 541.714.000
12/7/2024 27,02 27,19 +0,63% 26,66 27,19 27,11 27,16 27,19 986 1.071.050.500
11/7/2024 26,77 27,02 +1,05% 26,56 27,02 26,85 26,88 27,02 1.568 672.592.900
10/7/2024 26,98 26,74 -0,34% 26,69 26,99 26,82 26,70 26,78 1.088 371.578.200
9/7/2024 26,83 26,83 -0,37% 26,65 27,20 26,90 26,81 26,83 1.099 506.324.300
8/7/2024 27,06 26,93 -0,48% 26,70 27,06 26,93 26,91 26,93 1.129 451.941.800
5/7/2024 27,07 27,06 0,00% 26,43 27,07 26,74 27,03 27,06 2.136 1.001.952.600
4/7/2024 26,27 27,06 +3,01% 26,17 27,13 26,78 26,95 27,06 1.860 928.017.600
3/7/2024 25,89 26,27 +1,74% 25,89 26,28 26,12 26,14 26,27 1.214 511.493.900
2/7/2024 25,79 25,82 +0,16% 25,79 26,04 25,92 25,81 26,04 1.217 449.241.700
1/7/2024 25,64 25,78 +0,55% 25,48 26,09 25,80 25,77 25,83 1.601 605.080.700
28/6/2024 25,75 25,64 -0,43% 25,55 25,87 25,70 25,64 25,74 1.264 491.925.700
27/6/2024 25,54 25,75 +0,08% 25,44 25,86 25,64 25,74 25,88 842 346.666.900
26/6/2024 25,73 25,73 -0,50% 25,35 25,81 25,56 25,73 25,74 1.232 575.725.500
25/6/2024 25,72 25,86 +0,31% 25,71 25,98 25,80 25,82 25,87 968 380.177.200
24/6/2024 25,47 25,78 +1,38% 25,27 25,93 25,64 25,78 25,83 1.451 623.570.500
21/6/2024 25,66 25,43 -0,74% 25,38 25,71 25,50 25,43 25,50 1.386 579.942.500
20/6/2024 25,54 25,62 +0,27% 25,26 25,62 25,43 25,49 25,62 1.134 479.713.500
19/6/2024 25,21 25,55 +1,43% 25,11 25,56 25,31 25,41 25,55 1.144 390.883.200
18/6/2024 25,41 25,19 -1,33% 25,19 25,81 25,51 25,19 25,30 1.239 530.904.000
17/6/2024 25,50 25,53 -0,04% 25,25 25,79 25,55 25,53 25,67 1.354 584.928.500
14/6/2024 25,46 25,54 +0,27% 25,46 25,82 25,63 25,51 25,54 1.191 423.809.900
13/6/2024 25,19 25,47 +0,99% 25,06 25,59 25,31 25,35 25,48 1.332 591.181.700
12/6/2024 25,29 25,22 +0,32% 25,09 25,45 25,20 25,20 25,22 1.289 446.188.900
11/6/2024 24,99 25,14 +0,60% 24,99 25,45 25,25 25,14 25,34 1.109 472.520.400
10/6/2024 24,86 24,99 +0,56% 24,80 25,59 25,19 24,99 25,01 1.541 636.094.500
7/6/2024 24,81 24,85 +0,16% 24,70 25,15 24,90 24,85 24,93 1.416 501.916.800
6/6/2024 24,68 24,81 +0,65% 24,65 25,04 24,86 24,81 24,82 1.290 404.329.400
5/6/2024 25,34 24,65 -2,68% 24,65 25,37 24,91 24,64 24,70 2.105 805.380.000
4/6/2024 26,45 25,33 -4,27% 25,28 26,45 25,65 25,33 25,35 1.850 832.314.200
3/6/2024 25,20 26,46 +4,21% 25,20 26,50 25,70 26,37 26,46 3.128 2.507.942.000
31/5/2024 25,30 25,39 +0,36% 24,90 25,54 25,19 25,29 25,39 2.300 852.664.700
29/5/2024 25,47 25,30 -0,67% 25,15 25,50 25,35 25,26 25,30 1.209 437.036.500
28/5/2024 25,27 25,47 +0,79% 25,27 25,57 25,40 25,41 25,47 754 289.135.500
27/5/2024 25,29 25,27 -0,28% 25,10 25,42 25,28 25,27 25,36 991 347.484.300
24/5/2024 25,20 25,34 +0,52% 25,13 25,42 25,28 25,31 25,35 634 246.777.700
23/5/2024 25,25 25,21 -0,71% 25,05 25,47 25,17 25,19 25,21 1.121 430.789.200
22/5/2024 25,51 25,39 -0,59% 25,21 25,57 25,35 25,37 25,39 1.293 467.004.000
21/5/2024 25,48 25,54 +0,24% 25,38 25,67 25,48 25,47 25,54 800 248.184.800
20/5/2024 25,37 25,48 +0,43% 25,32 25,76 25,58 25,48 25,65 856 308.045.500
17/5/2024 25,50 25,37 -0,47% 25,24 25,57 25,34 25,34 25,37 1.181 388.080.600
16/5/2024 25,32 25,49 +0,87% 25,25 25,57 25,40 25,35 25,50 1.089 342.770.900
15/5/2024 25,39 25,27 -0,47% 25,27 25,78 25,43 25,27 25,42 1.495 546.449.000
14/5/2024 25,66 25,39 -1,05% 25,39 26,00 25,61 25,39 25,40 1.337 478.259.600
13/5/2024 25,43 25,66 +0,90% 25,30 25,81 25,64 25,62 25,66 1.079 366.153.700
10/5/2024 25,63 25,43 -1,05% 25,43 26,05 25,76 25,42 25,60 1.788 646.103.500
9/5/2024 25,70 25,70 -1,61% 24,80 25,77 25,35 25,70 25,71 2.373 958.739.500
8/5/2024 25,80 26,12 +0,85% 25,64 26,12 25,89 25,88 26,12 1.119 429.598.300
7/5/2024 25,50 25,90 +1,57% 25,50 26,00 25,85 25,88 25,90 1.266 469.281.200
6/5/2024 25,64 25,50 -0,66% 25,35 25,95 25,61 25,42 25,59 1.683 624.349.500
3/5/2024 25,07 25,67 +2,43% 25,07 26,00 25,59 25,67 25,71 2.095 1.070.935.200
2/5/2024 25,78 25,06 -2,34% 24,94 25,95 25,32 25,06 25,14 2.535 977.631.800
30/4/2024 26,01 25,66 -1,35% 25,66 26,14 25,84 25,66 25,87 2.153 772.938.300
29/4/2024 25,36 26,01 +2,81% 25,35 26,13 25,82 25,95 26,01 2.313 936.977.000
26/4/2024 25,25 25,30 +1,16% 25,09 25,52 25,31 25,30 25,47 926 349.321.600
25/4/2024 25,89 25,01 -3,10% 25,01 25,90 25,27 25,00 25,02 1.145 479.276.700
24/4/2024 26,05 25,81 -0,81% 25,67 26,07 25,81 25,80 25,81 1.066 411.784.100
23/4/2024 25,80 26,02 +0,70% 25,63 26,06 25,84 25,91 26,02 1.762 713.963.000
22/4/2024 26,47 25,84 -2,97% 25,84 26,60 26,09 25,83 26,02 1.856 848.382.800
19/4/2024 25,08 26,63 +6,18% 25,08 26,63 26,18 26,50 26,63 2.603 1.955.236.100

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.