O Dashboard do Investidor
  1. Home / Página do Ativo
+43.67%
Lote Padrão
-17.25%
Lote Padrão
+112.50%
Mercado Fracionário
-19.81%
Mercado Fracionário
+16.94%
Fundo Imobiliário
-13.95%
Fundo Imobiliário
-4.71%
Mais Negociadas
-4.71%
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.

AGRO3F - BRASILAGRO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/12/2025 20,33 20,46 +0,79% 20,23 20,46 20,35 20,30 20,46 748 16.660.994
11/12/2025 20,36 20,30 -0,25% 20,24 20,49 20,37 20,30 20,37 653 16.080.220
10/12/2025 20,24 20,35 +0,74% 20,02 20,45 20,25 20,35 20,40 735 20.274.798
9/12/2025 20,22 20,20 +0,45% 19,83 20,28 20,03 20,13 20,20 942 24.457.789
8/12/2025 20,23 20,11 +1,51% 20,11 20,38 20,24 20,11 20,18 1.137 28.680.568
5/12/2025 19,96 19,81 -0,20% 19,78 20,17 19,97 19,81 20,00 1.097 31.171.412
4/12/2025 19,89 19,85 -0,25% 19,70 20,12 19,97 19,85 19,96 781 18.742.776
3/12/2025 19,65 19,90 +1,84% 19,52 20,07 19,79 19,90 19,92 1.055 25.141.237
2/12/2025 19,51 19,54 -0,05% 19,41 19,61 19,49 19,50 19,54 1.117 31.539.731
1/12/2025 19,92 19,55 -0,86% 19,40 19,93 19,54 19,52 19,55 1.649 36.391.825
28/11/2025 19,86 19,72 +0,15% 19,61 19,90 19,76 19,72 19,86 1.866 39.160.484
27/11/2025 19,33 19,69 +2,82% 19,16 19,78 19,53 19,69 19,75 870 20.119.960
26/11/2025 18,96 19,15 +2,02% 18,79 19,31 19,08 19,15 19,32 825 20.477.184
25/11/2025 18,89 18,77 -1,16% 18,73 18,99 18,82 18,77 18,87 1.003 22.477.349
24/11/2025 18,65 18,99 +1,77% 18,60 19,00 18,82 18,85 18,99 977 22.624.055
21/11/2025 19,05 18,66 -1,22% 18,66 19,05 18,77 18,66 18,80 2.140 40.655.330
19/11/2025 19,10 18,89 -1,15% 18,80 19,18 18,94 18,83 18,89 2.096 39.407.988
18/11/2025 19,38 19,11 -0,98% 19,11 19,38 19,20 19,11 19,17 1.533 28.365.326
17/11/2025 19,59 19,30 -2,23% 19,28 19,74 19,41 19,30 19,33 1.923 40.371.543
14/11/2025 19,63 19,74 +0,92% 19,52 19,76 19,62 19,65 19,74 1.224 26.538.104
13/11/2025 19,79 19,56 -1,16% 19,55 19,85 19,69 19,56 19,67 1.102 26.339.667
12/11/2025 19,93 19,79 -0,80% 19,70 20,00 19,84 19,75 19,90 1.117 23.974.113
11/11/2025 19,76 19,95 +0,50% 19,76 20,00 19,91 19,91 19,95 908 24.037.769
10/11/2025 19,90 19,85 +0,56% 19,69 19,99 19,78 19,77 19,85 1.142 27.599.117
7/11/2025 19,95 19,74 -1,10% 19,54 19,99 19,69 19,74 19,82 1.708 35.039.442
6/11/2025 20,31 19,96 -2,63% 19,92 20,40 20,09 19,96 20,12 1.093 24.585.862
5/11/2025 20,22 20,50 +0,74% 20,20 20,50 20,32 20,36 20,50 875 20.822.408
4/11/2025 20,05 20,35 +1,34% 20,01 20,35 20,22 20,20 20,35 803 21.379.911
3/11/2025 20,00 20,08 -0,15% 19,96 20,09 20,02 20,01 20,08 998 23.016.853
31/10/2025 19,95 20,11 +1,31% 19,88 20,12 20,00 20,08 20,11 765 17.654.363
30/10/2025 19,64 19,85 +0,76% 19,64 19,93 19,77 19,79 19,85 680 18.786.269
29/10/2025 19,69 19,70 -0,15% 19,63 19,79 19,68 19,69 19,70 672 15.451.830
28/10/2025 19,53 19,73 +0,87% 19,53 19,81 19,68 19,70 19,73 956 20.182.787
27/10/2025 19,68 19,56 -0,25% 19,54 19,80 19,66 19,56 19,58 1.103 24.113.971
24/10/2025 19,62 19,61 +0,67% 19,45 19,70 19,60 19,61 19,68 1.075 20.781.125
23/10/2025 19,80 19,48 -3,37% 19,35 19,98 19,52 19,45 19,48 1.797 37.381.591
22/10/2025 20,18 20,16 -0,64% 20,13 20,25 20,19 20,16 20,25 742 16.026.345
21/10/2025 20,14 20,29 +0,64% 20,14 20,29 20,20 20,23 20,29 639 15.460.998
20/10/2025 20,07 20,16 +0,40% 20,07 20,29 20,17 20,15 20,26 773 19.045.879
17/10/2025 20,10 20,08 0,00% 20,03 20,13 20,09 20,08 20,11 770 18.043.303
16/10/2025 20,11 20,08 -0,10% 20,07 20,15 20,11 20,08 20,12 707 15.439.626
15/10/2025 20,10 20,10 -0,10% 20,02 20,19 20,11 20,10 20,13 955 21.969.035
14/10/2025 20,12 20,12 -0,40% 20,10 20,22 20,16 20,12 20,13 933 18.137.081
13/10/2025 20,23 20,20 -0,44% 20,16 20,47 20,21 20,17 20,20 1.030 22.469.065
10/10/2025 20,26 20,29 +0,35% 20,12 20,29 20,17 20,18 20,29 773 18.643.029
9/10/2025 20,15 20,22 -0,10% 20,12 20,22 20,16 20,14 20,22 765 18.903.404
8/10/2025 20,27 20,24 +0,35% 20,13 20,27 20,17 20,17 20,24 878 22.444.470
7/10/2025 20,30 20,17 -0,44% 20,10 20,31 20,19 20,17 20,28 1.453 34.297.943
6/10/2025 20,59 20,26 -1,32% 20,23 20,59 20,34 20,26 20,27 1.139 28.213.681
3/10/2025 20,30 20,53 +0,64% 20,26 20,55 20,42 20,52 20,53 871 25.272.292
2/10/2025 20,40 20,40 +0,49% 20,22 20,40 20,27 20,32 20,40 889 18.001.129
1/10/2025 20,43 20,30 +0,35% 20,26 20,43 20,31 20,30 20,35 1.050 25.983.283
30/9/2025 20,61 20,23 -0,98% 20,22 20,63 20,32 20,23 20,30 1.299 27.701.749
29/9/2025 20,45 20,43 +0,05% 20,41 20,69 20,54 20,43 20,50 869 22.305.997
26/9/2025 20,30 20,42 +0,44% 20,12 20,48 20,28 20,42 20,49 922 21.529.860
25/9/2025 20,38 20,33 -0,68% 20,19 20,45 20,28 20,29 20,33 1.274 26.846.275
24/9/2025 20,36 20,47 +0,59% 20,34 21,12 20,54 20,46 20,47 1.170 29.733.915
23/9/2025 20,44 20,35 -0,29% 20,34 20,54 20,42 20,35 20,39 829 20.665.631
22/9/2025 20,47 20,41 -0,78% 20,31 20,74 20,40 20,33 20,41 1.247 27.266.821
19/9/2025 20,45 20,57 +0,73% 20,40 20,65 20,52 20,57 20,64 837 21.477.624
18/9/2025 20,63 20,42 -0,83% 20,37 20,75 20,45 20,39 20,42 1.209 24.043.578
17/9/2025 20,62 20,59 -0,05% 20,56 20,78 20,68 20,59 20,61 917 22.204.995
16/9/2025 20,75 20,60 -0,24% 20,50 20,75 20,58 20,55 20,60 1.049 24.004.613
15/9/2025 20,64 20,65 -0,10% 20,52 20,74 20,60 20,60 20,65 1.090 25.854.854
12/9/2025 20,59 20,67 +0,83% 20,49 20,77 20,64 20,60 20,67 919 22.741.933
11/9/2025 20,69 20,50 -1,30% 20,50 20,90 20,65 20,50 20,53 1.102 25.194.833
10/9/2025 20,54 20,77 +0,92% 20,45 20,77 20,61 20,70 20,77 764 18.288.711
9/9/2025 20,59 20,58 -0,19% 20,53 20,70 20,60 20,56 20,58 791 19.294.731
8/9/2025 20,87 20,62 -1,01% 20,50 20,91 20,65 20,62 20,64 1.272 26.751.440
5/9/2025 21,07 20,83 -1,09% 20,78 21,25 20,92 20,83 20,90 1.085 24.434.939
4/9/2025 20,70 21,06 +0,33% 20,42 21,21 20,84 21,06 21,12 958 30.219.947
3/9/2025 20,88 20,99 +0,91% 20,78 21,02 20,93 20,93 20,99 914 22.373.984
2/9/2025 20,99 20,80 -1,42% 20,74 21,07 20,86 20,80 20,93 1.198 23.932.000
1/9/2025 21,07 21,10 +0,29% 20,94 21,30 21,06 21,02 21,10 1.150 26.817.694
29/8/2025 20,96 21,04 +1,06% 20,84 21,33 21,08 20,95 21,04 1.066 25.134.266
28/8/2025 20,77 20,82 +0,68% 20,77 20,98 20,90 20,82 20,84 738 17.017.194
27/8/2025 20,69 20,68 +0,15% 20,56 20,86 20,72 20,68 20,78 704 18.626.316
26/8/2025 20,65 20,65 -0,29% 20,49 20,70 20,60 20,59 20,70 696 17.754.090
25/8/2025 20,65 20,71 +0,34% 20,52 20,80 20,67 20,65 20,71 755 20.952.528
22/8/2025 20,42 20,64 +1,52% 20,29 20,72 20,55 20,64 20,69 620 15.624.060
21/8/2025 20,32 20,33 -0,54% 20,24 20,50 20,36 20,33 20,44 709 15.944.774
20/8/2025 20,38 20,44 +0,69% 20,30 20,57 20,46 20,44 20,50 783 17.417.170
19/8/2025 20,15 20,30 -0,49% 20,15 20,36 20,25 20,30 20,37 773 18.947.736
18/8/2025 20,24 20,40 +0,79% 20,20 20,43 20,31 20,40 20,43 1.028 21.998.731
15/8/2025 20,15 20,24 -0,10% 20,15 20,42 20,25 20,24 20,42 663 14.995.850
14/8/2025 20,22 20,26 +0,15% 20,12 20,31 20,21 20,24 20,26 827 18.797.772
13/8/2025 20,45 20,23 -0,88% 20,17 20,50 20,29 20,23 20,35 751 18.690.459
12/8/2025 20,15 20,41 +1,29% 20,14 20,51 20,42 20,40 20,41 896 18.645.928
11/8/2025 20,29 20,15 -0,84% 20,15 20,34 20,21 20,15 20,27 1.108 24.309.912
8/8/2025 20,58 20,32 -0,54% 20,30 20,58 20,37 20,32 20,45 778 19.063.523
7/8/2025 20,37 20,43 +0,29% 20,27 20,61 20,44 20,43 20,55 751 18.992.504
6/8/2025 20,20 20,37 +0,10% 20,20 20,43 20,35 20,37 20,43 752 14.649.181
5/8/2025 20,35 20,35 +0,20% 20,25 20,51 20,36 20,25 20,35 725 17.502.730
4/8/2025 20,48 20,31 -1,17% 20,31 20,70 20,47 20,31 20,48 899 23.068.115
1/8/2025 20,57 20,55 +0,15% 20,40 20,69 20,56 20,41 20,55 790 21.879.288
31/7/2025 20,28 20,52 +0,59% 20,18 20,59 20,40 20,52 20,57 887 18.787.311
30/7/2025 20,40 20,40 -0,05% 20,21 20,48 20,32 20,38 20,40 609 16.034.515
29/7/2025 20,43 20,41 +0,59% 20,25 20,49 20,39 20,37 20,41 563 14.193.097
28/7/2025 20,27 20,29 -0,54% 20,15 20,42 20,27 20,29 20,31 964 33.227.737
25/7/2025 20,30 20,40 +0,99% 20,14 20,44 20,22 20,28 20,40 699 17.252.016
24/7/2025 20,25 20,20 -1,42% 20,19 20,43 20,26 20,20 20,32 774 17.597.882
23/7/2025 20,33 20,49 +0,94% 20,26 20,51 20,40 20,49 20,51 590 15.746.846
22/7/2025 20,22 20,30 -0,29% 20,22 20,63 20,43 20,30 20,40 672 17.542.014
21/7/2025 20,43 20,36 -0,68% 20,15 20,48 20,30 20,36 20,49 1.120 24.487.140
18/7/2025 20,60 20,50 -1,44% 20,25 20,71 20,52 20,45 20,50 907 22.469.549
17/7/2025 20,93 20,80 -0,38% 20,64 20,95 20,76 20,70 20,80 735 20.844.008
16/7/2025 20,60 20,88 +1,16% 20,52 20,88 20,67 20,80 20,88 969 23.866.349
15/7/2025 20,63 20,64 +0,78% 20,50 20,80 20,65 20,64 20,70 944 24.423.552
14/7/2025 20,68 20,48 -1,54% 20,37 20,74 20,50 20,48 20,63 1.250 24.699.635
11/7/2025 20,72 20,80 +0,39% 20,51 20,80 20,61 20,76 20,80 757 19.323.216
10/7/2025 20,38 20,72 +1,27% 20,25 20,84 20,64 20,65 20,72 914 24.141.478
9/7/2025 20,52 20,46 -1,11% 20,43 20,80 20,55 20,46 20,55 829 19.943.688
8/7/2025 20,77 20,69 +0,49% 20,47 20,77 20,59 20,69 20,73 917 21.231.518
7/7/2025 20,85 20,59 -0,53% 20,45 20,86 20,60 20,58 20,60 1.435 29.665.879
4/7/2025 20,46 20,70 +1,32% 20,40 20,84 20,61 20,68 20,70 952 23.004.605
3/7/2025 20,22 20,43 +0,99% 20,13 20,46 20,33 20,33 20,43 869 20.839.430
2/7/2025 20,49 20,23 +0,05% 20,00 20,50 20,16 20,20 20,23 1.188 25.955.988
1/7/2025 19,89 20,22 +1,35% 19,89 20,34 20,07 20,22 20,30 1.351 31.758.239
30/6/2025 20,05 19,95 -0,65% 19,95 20,22 20,01 19,95 20,14 2.202 46.966.906
27/6/2025 20,11 20,08 -0,54% 20,06 20,32 20,14 20,08 20,17 914 18.609.699
26/6/2025 20,30 20,19 +0,35% 20,10 20,35 20,20 20,19 20,24 954 20.945.376
25/6/2025 20,10 20,12 -0,40% 20,05 20,23 20,15 20,12 20,16 863 20.994.602
24/6/2025 20,10 20,20 +0,75% 20,05 20,33 20,19 20,10 20,20 924 24.071.994
23/6/2025 20,55 20,05 -1,43% 20,00 20,56 20,16 20,05 20,10 1.544 31.858.308
20/6/2025 20,47 20,34 -0,97% 19,62 20,49 19,93 20,33 20,36 3.208 82.948.980
18/6/2025 20,82 20,54 -1,82% 20,50 20,91 20,63 20,53 20,54 1.721 37.311.907
17/6/2025 20,90 20,92 +0,10% 20,81 21,10 20,90 20,90 20,92 989 22.571.212
16/6/2025 20,85 20,90 -0,33% 20,85 21,07 20,94 20,90 20,92 1.046 22.184.053
13/6/2025 21,00 20,97 +0,43% 20,70 21,04 20,86 20,96 20,97 1.155 23.593.174
12/6/2025 21,08 20,88 -0,67% 20,83 21,08 20,94 20,88 21,03 927 20.832.007
11/6/2025 20,87 21,02 0,00% 20,83 21,18 20,98 21,02 21,04 737 16.803.850
10/6/2025 20,98 21,02 +0,62% 20,84 21,21 20,95 21,02 21,03 865 18.959.103
9/6/2025 21,15 20,89 -1,46% 20,75 21,18 20,90 20,89 21,00 1.578 30.362.310
6/6/2025 21,22 21,20 0,00% 21,04 21,39 21,21 21,08 21,20 935 20.977.094
5/6/2025 21,21 21,20 -0,09% 21,12 21,47 21,26 21,20 21,28 783 19.640.149
4/6/2025 21,63 21,22 -0,89% 21,21 21,70 21,38 21,21 21,22 954 23.155.491
3/6/2025 21,05 21,41 +1,47% 20,92 21,59 21,30 21,41 21,54 886 22.480.035
2/6/2025 21,29 21,10 -0,42% 20,90 21,45 21,12 21,02 21,10 1.527 31.210.261
30/5/2025 21,53 21,19 -1,44% 21,07 21,53 21,20 21,13 21,19 1.229 27.146.359
29/5/2025 21,35 21,50 +0,05% 21,25 21,63 21,39 21,41 21,50 836 20.378.084
28/5/2025 21,50 21,49 -0,14% 21,45 21,66 21,55 21,49 21,52 920 21.699.513
27/5/2025 21,60 21,52 -0,32% 21,49 21,78 21,61 21,52 21,78 780 20.640.795
26/5/2025 21,34 21,59 +1,22% 21,31 21,64 21,51 21,51 21,59 829 19.346.316
23/5/2025 20,99 21,33 +2,30% 20,84 21,40 21,15 21,33 21,38 910 22.429.484
22/5/2025 21,08 20,85 -0,71% 20,85 21,30 21,05 20,85 21,03 999 23.327.950
21/5/2025 21,30 21,00 -2,33% 21,00 21,40 21,14 21,00 21,16 1.096 25.000.326
20/5/2025 21,69 21,50 -0,51% 21,21 21,69 21,41 21,42 21,50 1.092 23.107.111
19/5/2025 21,20 21,61 +1,22% 21,14 21,73 21,48 21,60 21,61 1.087 29.526.426
16/5/2025 21,42 21,35 +0,14% 21,11 21,42 21,28 21,24 21,35 1.232 37.533.153
15/5/2025 20,92 21,32 +2,16% 20,87 21,46 21,24 21,32 21,33 1.299 30.390.530
14/5/2025 20,78 20,87 +0,58% 20,72 21,03 20,88 20,85 20,87 1.013 28.136.886
13/5/2025 20,46 20,75 +2,17% 20,21 20,75 20,57 20,74 20,75 1.077 26.778.831
12/5/2025 20,55 20,31 -0,20% 20,18 20,56 20,27 20,26 20,31 1.602 36.076.814
9/5/2025 20,45 20,35 +0,74% 20,08 20,57 20,25 20,35 20,48 1.911 40.050.290
8/5/2025 20,68 20,20 -1,70% 20,13 20,68 20,30 20,20 20,25 1.974 43.894.983
7/5/2025 21,16 20,55 -1,44% 20,47 21,16 20,65 20,51 20,55 1.774 41.433.575
6/5/2025 20,81 20,85 +0,72% 20,62 21,00 20,75 20,84 20,85 1.094 27.198.944
5/5/2025 20,95 20,70 -1,90% 20,65 21,09 20,81 20,70 20,75 1.926 45.015.942
2/5/2025 21,21 21,10 -1,17% 21,02 21,28 21,13 21,10 21,28 2.503 41.495.922
29/4/2025 21,48 21,35 -0,56% 21,32 21,87 21,57 21,35 21,47 985 24.640.489
28/4/2025 21,62 21,47 -0,92% 21,42 21,84 21,55 21,47 21,53 1.273 33.543.713
25/4/2025 21,97 21,67 -1,41% 21,50 22,10 21,75 21,67 21,83 1.260 30.284.001
24/4/2025 21,91 21,98 +1,24% 21,43 21,98 21,73 21,95 21,98 939 23.882.510
23/4/2025 21,55 21,71 +0,93% 21,55 21,98 21,75 21,65 21,71 868 23.437.995
22/4/2025 21,32 21,51 -2,67% 21,24 21,64 21,50 21,51 21,65 1.194 30.811.561
17/4/2025 22,18 22,10 +1,28% 21,83 22,18 21,98 22,01 22,10 781 20.047.973
16/4/2025 21,99 21,82 -1,18% 21,82 22,16 21,94 21,82 22,00 915 20.775.547
15/4/2025 22,38 22,08 -1,87% 21,97 22,45 22,13 22,08 22,14 980 21.233.274
14/4/2025 22,27 22,50 +1,90% 22,06 22,61 22,39 22,46 22,50 909 24.460.791
11/4/2025 21,54 22,08 +2,99% 21,33 22,08 21,59 21,99 22,08 838 22.568.433
10/4/2025 21,89 21,44 -2,15% 21,23 22,02 21,59 21,40 21,44 1.086 26.655.310
9/4/2025 21,30 21,91 +2,72% 21,21 21,99 21,59 21,84 21,91 1.059 34.742.310
8/4/2025 22,10 21,33 -2,69% 21,27 22,20 21,68 21,33 21,40 1.524 36.005.863
7/4/2025 22,38 21,92 -2,66% 21,92 22,43 22,16 21,91 21,94 1.414 39.104.299
4/4/2025 22,49 22,52 -0,49% 22,20 22,65 22,42 22,45 22,52 888 25.955.214
3/4/2025 22,35 22,63 -0,13% 22,20 22,80 22,63 22,58 22,63 785 26.590.860
2/4/2025 22,96 22,66 0,00% 22,36 22,96 22,60 22,40 22,66 843 22.701.443
1/4/2025 22,53 22,66 +0,27% 22,41 22,90 22,70 22,66 22,82 1.821 29.584.742
31/3/2025 22,01 22,60 +2,54% 22,01 22,71 22,42 22,60 22,63 1.008 29.632.803
28/3/2025 22,10 22,04 -0,05% 21,98 22,33 22,08 22,04 22,08 680 19.089.841
27/3/2025 22,00 22,05 +0,18% 21,97 22,29 22,14 22,05 22,14 623 18.376.122
26/3/2025 22,24 22,01 -0,68% 21,97 22,46 22,15 22,01 22,09 744 19.225.318
25/3/2025 22,16 22,16 +0,73% 22,05 22,41 22,24 22,16 22,30 721 21.561.575
24/3/2025 22,68 22,00 -0,32% 22,00 22,68 22,18 22,00 22,12 1.028 22.722.852
21/3/2025 22,00 22,07 +0,18% 21,90 22,39 22,05 22,07 22,18 1.032 26.514.983
20/3/2025 22,08 22,03 -0,23% 22,03 22,41 22,17 22,03 22,16 1.038 26.625.151
19/3/2025 22,08 22,08 +0,09% 21,99 22,26 22,11 22,08 22,28 798 19.675.638
18/3/2025 21,97 22,06 +0,05% 21,80 22,12 21,95 22,00 22,06 936 22.773.755
17/3/2025 21,56 22,05 +2,23% 21,37 22,05 21,75 21,98 22,05 1.205 27.430.319
14/3/2025 21,40 21,57 +1,27% 21,28 21,58 21,43 21,48 21,57 1.011 28.035.618
13/3/2025 21,49 21,30 0,00% 21,21 21,55 21,39 21,27 21,30 801 18.607.438
12/3/2025 21,17 21,30 +0,90% 21,14 21,45 21,31 21,30 21,43 745 19.684.492
11/3/2025 21,28 21,11 -0,42% 21,01 21,33 21,11 21,11 21,17 1.099 19.615.470
10/3/2025 21,31 21,20 -1,94% 21,20 21,52 21,34 21,20 21,23 1.250 31.951.199
7/3/2025 21,05 21,62 +3,25% 20,97 21,72 21,36 21,54 21,62 1.269 33.629.828
6/3/2025 20,63 20,94 +0,92% 20,60 21,34 21,06 20,94 21,26 1.531 38.774.532
5/3/2025 20,76 20,75 +0,92% 20,48 20,81 20,70 20,75 20,78 2.035 27.784.944
28/2/2025 19,99 20,56 +3,01% 19,92 20,56 20,19 20,11 20,56 1.227 31.538.453
27/2/2025 20,17 19,96 -1,43% 19,83 20,37 20,00 19,96 19,99 2.437 46.271.438
26/2/2025 20,40 20,25 -0,74% 20,14 20,60 20,34 20,22 20,25 1.316 27.819.192
25/2/2025 20,51 20,40 -0,63% 20,40 20,68 20,50 20,40 20,52 1.466 31.590.229
24/2/2025 20,99 20,53 -2,19% 20,53 20,99 20,77 20,53 20,65 1.966 35.766.227
21/2/2025 21,36 20,99 -0,76% 20,85 21,43 21,02 20,95 20,99 1.939 42.166.743
20/2/2025 21,56 21,15 -2,44% 21,14 21,66 21,32 21,15 21,23 2.009 38.464.045
19/2/2025 21,72 21,68 -0,55% 21,48 21,72 21,56 21,57 21,68 1.695 30.133.978
18/2/2025 21,91 21,80 -0,37% 21,65 21,97 21,77 21,72 21,80 1.311 31.130.267
17/2/2025 21,82 21,88 +0,18% 21,82 22,03 21,95 21,88 22,00 1.094 23.657.501
14/2/2025 21,81 21,84 +0,18% 21,73 21,97 21,82 21,84 21,99 1.162 27.096.357
13/2/2025 21,94 21,80 +0,18% 21,69 22,01 21,82 21,80 21,85 956 20.506.347
12/2/2025 22,05 21,76 -1,54% 21,76 22,12 21,93 21,76 21,91 1.307 26.021.155
11/2/2025 22,10 22,10 +0,55% 22,06 22,37 22,18 22,10 22,24 838 20.772.155
10/2/2025 22,08 21,98 -0,50% 21,90 22,57 22,13 21,98 22,19 1.418 30.240.154
7/2/2025 22,48 22,09 -2,90% 21,50 22,55 21,93 22,08 22,09 2.263 52.458.760
6/2/2025 22,59 22,75 +0,84% 22,46 22,75 22,57 22,64 22,75 932 21.063.757
5/2/2025 22,38 22,56 +0,94% 22,29 22,56 22,44 22,56 22,57 756 18.796.220
4/2/2025 22,45 22,35 0,00% 22,22 22,59 22,38 22,35 22,50 924 22.019.553
3/2/2025 22,67 22,35 -2,15% 22,35 23,10 22,51 22,35 22,47 2.708 37.220.716
31/1/2025 23,05 22,84 -0,31% 22,65 23,17 22,94 22,76 22,84 1.060 28.373.222
30/1/2025 22,46 22,91 +1,01% 22,46 23,09 22,83 22,91 23,00 961 28.036.554
29/1/2025 22,62 22,68 +0,27% 22,47 22,94 22,64 22,54 22,68 858 18.179.768
28/1/2025 22,59 22,62 +0,58% 22,53 22,83 22,66 22,62 22,83 660 17.225.112
27/1/2025 22,21 22,49 +0,99% 22,11 22,80 22,44 22,49 22,80 904 24.785.391
24/1/2025 22,10 22,27 +1,18% 22,02 22,33 22,19 22,16 22,27 716 19.224.743
23/1/2025 22,52 22,01 -1,96% 22,00 22,70 22,22 22,01 22,17 1.175 25.874.812
22/1/2025 22,31 22,45 +0,63% 22,20 22,53 22,34 22,30 22,45 812 18.741.138
21/1/2025 22,47 22,31 -0,76% 22,27 22,60 22,43 22,31 22,50 880 21.582.417
20/1/2025 22,37 22,48 +0,49% 22,37 22,61 22,50 22,48 22,55 822 19.177.033
17/1/2025 22,14 22,37 +0,77% 22,10 22,62 22,42 22,37 22,57 910 20.718.733
16/1/2025 22,42 22,20 -1,03% 22,07 22,42 22,17 22,20 22,22 906 20.067.606
15/1/2025 22,30 22,43 +0,85% 22,08 22,48 22,26 22,28 22,43 1.221 24.009.894
14/1/2025 22,24 22,24 +0,41% 22,02 22,25 22,13 22,14 22,24 829 17.009.852
13/1/2025 22,20 22,15 +0,23% 22,10 22,35 22,24 22,15 22,18 951 19.915.626
10/1/2025 22,40 22,10 -1,73% 22,09 22,49 22,19 22,10 22,30 1.114 24.972.254
9/1/2025 22,49 22,49 -0,71% 22,31 22,49 22,41 22,35 22,49 839 18.175.327
8/1/2025 22,69 22,65 -0,22% 22,45 22,69 22,58 22,60 22,65 954 20.516.567
7/1/2025 22,74 22,70 +0,44% 22,59 23,06 22,80 22,70 22,80 1.206 26.751.576
6/1/2025 22,34 22,60 +2,40% 22,26 22,76 22,55 22,60 22,76 1.152 26.789.205
3/1/2025 22,32 22,07 -0,09% 22,06 22,37 22,13 22,07 22,10 1.128 25.167.516
2/1/2025 22,27 22,09 +0,14% 21,91 22,58 22,06 22,09 22,59 1.958 39.535.243
30/12/2024 22,30 22,06 -0,99% 22,00 22,50 22,17 22,06 22,07 1.638 34.206.876
27/12/2024 22,56 22,28 -1,76% 22,20 22,75 22,40 22,28 22,33 1.564 33.167.782
26/12/2024 22,55 22,68 +0,71% 22,40 22,83 22,53 22,55 22,68 1.492 35.179.743
23/12/2024 22,90 22,52 -1,87% 22,50 22,90 22,66 22,52 22,73 1.884 40.467.422
20/12/2024 22,85 22,95 +0,57% 22,68 23,08 22,89 22,95 23,08 1.145 31.151.950
19/12/2024 22,72 22,82 +0,53% 22,62 22,96 22,81 22,82 22,90 1.160 29.975.677
18/12/2024 23,20 22,70 -2,20% 22,54 23,32 22,85 22,63 22,70 1.920 46.032.092
17/12/2024 23,35 23,21 -0,90% 23,21 23,56 23,36 23,21 23,30 1.024 29.158.056
16/12/2024 23,46 23,42 -0,34% 23,31 23,65 23,47 23,35 23,42 1.233 28.724.110

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.