O Dashboard do Investidor
  1. Home / Página do Ativo
+15.81%
Lote Padrão
-9.76%
Lote Padrão
+300.00%
Mercado Fracionário
-49.63%
Mercado Fracionário
+27.51%
Fundo Imobiliário
-13.52%
Fundo Imobiliário
+11.30%
Mais Negociadas
+1.52%
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.

ALOS3 - ALLOS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
13/5/2025 21,16 21,74 +2,74% 21,08 21,91 21,73 21,67 21,75 12.249 11.571.499.500
12/5/2025 21,44 21,16 -1,26% 21,12 21,54 21,22 21,15 21,23 6.999 6.423.375.200
9/5/2025 21,48 21,43 -0,56% 21,35 21,64 21,50 21,43 21,47 11.321 7.277.886.500
8/5/2025 21,43 21,55 +2,72% 21,37 21,95 21,66 21,52 21,60 11.666 9.635.264.700
7/5/2025 21,34 20,98 -1,08% 20,89 21,35 21,03 20,98 21,06 4.502 4.031.519.200
6/5/2025 21,25 21,21 -0,38% 21,15 21,51 21,26 21,21 21,24 5.880 4.234.006.100
5/5/2025 21,60 21,29 -1,21% 21,14 21,69 21,27 21,18 21,30 9.459 5.723.137.100
2/5/2025 21,51 21,55 +1,79% 21,26 21,84 21,49 21,55 21,60 11.666 9.546.417.000
29/4/2025 21,12 21,17 +0,24% 21,03 21,46 21,32 21,16 21,24 9.207 8.862.734.600
28/4/2025 21,27 21,12 0,00% 20,93 21,37 21,14 21,06 21,13 12.073 6.272.978.900
25/4/2025 21,20 21,12 +0,14% 20,88 21,27 21,05 21,10 21,13 11.742 11.794.559.400
24/4/2025 20,65 21,09 +2,88% 20,54 21,25 20,99 21,05 21,10 10.653 9.135.210.200
23/4/2025 20,36 20,50 +1,33% 20,33 20,73 20,50 20,50 20,51 9.614 7.085.510.300
22/4/2025 20,21 20,23 +0,10% 20,11 20,54 20,32 20,23 20,33 9.524 7.088.773.000
17/4/2025 20,00 20,21 +1,25% 19,79 20,39 20,20 20,20 20,29 10.350 8.258.728.200
16/4/2025 19,94 19,96 -0,20% 19,74 20,12 19,95 19,94 19,96 13.090 7.683.773.300
15/4/2025 19,86 20,00 -0,30% 19,64 20,05 19,83 19,95 20,00 10.058 8.697.125.400
14/4/2025 19,90 20,06 +1,57% 19,78 20,18 19,96 20,03 20,07 11.948 8.937.135.100
11/4/2025 19,69 19,75 +0,61% 19,50 19,96 19,78 19,75 19,94 8.740 6.914.340.600
10/4/2025 19,47 19,63 +0,26% 19,23 19,63 19,45 19,61 19,64 9.628 6.168.322.800
9/4/2025 18,92 19,58 +2,03% 18,81 19,94 19,45 19,56 19,59 13.884 9.444.900.600
8/4/2025 19,20 19,19 +0,21% 19,00 19,61 19,19 19,15 19,20 9.242 6.696.652.800
7/4/2025 19,19 19,15 -1,44% 18,96 19,77 19,22 19,14 19,23 12.392 7.019.570.300
4/4/2025 19,89 19,43 -4,05% 19,43 19,89 19,57 19,43 19,46 9.221 7.405.332.000
3/4/2025 19,25 20,25 +4,27% 19,25 20,40 20,12 20,24 20,25 16.945 17.374.748.500
2/4/2025 19,00 19,42 +1,84% 18,99 19,51 19,38 19,42 19,50 11.878 8.056.341.800
1/4/2025 19,11 19,07 -0,31% 18,95 19,33 19,15 19,07 19,09 12.214 6.564.171.400
31/3/2025 19,10 19,13 -0,57% 19,07 19,35 19,19 19,13 19,22 8.978 5.993.329.500
28/3/2025 19,43 19,24 -1,23% 19,05 19,50 19,24 19,23 19,29 12.930 6.692.860.000
27/3/2025 19,50 19,48 -0,26% 19,38 19,60 19,50 19,48 19,52 9.649 6.256.508.700
26/3/2025 19,74 19,53 +0,05% 19,47 19,86 19,58 19,50 19,54 9.871 6.615.719.700
25/3/2025 19,21 19,52 +1,40% 19,21 19,77 19,52 19,52 19,53 7.424 4.243.782.000
24/3/2025 19,45 19,25 -2,09% 19,25 19,66 19,43 19,25 19,37 10.956 5.402.548.800
21/3/2025 19,24 19,66 +1,18% 19,20 19,66 19,57 19,64 19,66 11.011 11.062.824.700
20/3/2025 19,71 19,43 -1,37% 19,35 19,79 19,47 19,42 19,43 12.260 6.505.492.800
19/3/2025 19,57 19,70 +0,61% 19,53 19,91 19,71 19,69 19,70 12.339 9.109.727.500
18/3/2025 19,57 19,58 +0,67% 19,43 19,77 19,61 19,57 19,59 11.511 8.173.293.500
17/3/2025 19,05 19,45 +1,94% 18,96 19,57 19,38 19,44 19,46 9.690 7.952.499.000
14/3/2025 18,47 19,08 +3,08% 18,37 19,08 18,90 19,04 19,09 14.496 9.258.340.900
13/3/2025 18,24 18,51 +1,54% 18,02 18,55 18,39 18,50 18,52 9.664 7.726.065.500
12/3/2025 18,08 18,23 +0,72% 18,06 18,34 18,19 18,19 18,23 7.938 5.934.494.500
11/3/2025 18,28 18,10 -1,15% 17,92 18,33 18,06 18,08 18,11 8.925 6.115.370.600
10/3/2025 17,99 18,31 -0,22% 17,99 18,36 18,24 18,29 18,33 8.002 5.550.291.900
7/3/2025 18,02 18,35 +1,21% 17,87 18,58 18,37 18,34 18,45 10.624 7.492.950.700
6/3/2025 17,85 18,13 +1,85% 17,72 18,24 18,09 18,12 18,14 16.391 10.423.386.700
5/3/2025 17,69 17,80 -1,60% 17,61 17,95 17,74 17,79 17,81 11.910 8.616.735.800
28/2/2025 18,04 18,09 -1,04% 17,79 18,32 18,02 17,96 18,09 16.692 9.923.501.200
27/2/2025 18,50 18,28 -0,71% 18,26 18,63 18,40 18,28 18,33 13.409 8.792.456.000
26/2/2025 18,87 18,41 -1,13% 18,35 18,87 18,52 18,40 18,42 9.638 6.811.444.500
25/2/2025 18,49 18,62 +0,87% 18,43 18,79 18,63 18,61 18,70 7.701 4.380.332.600
24/2/2025 19,19 18,46 -3,65% 18,41 19,21 18,71 18,45 18,46 9.627 7.549.920.700
21/2/2025 18,93 19,16 -0,10% 18,92 19,21 19,11 19,15 19,19 10.331 5.493.701.500
20/2/2025 19,16 19,18 -0,31% 19,03 19,24 19,12 19,18 19,20 6.380 4.023.901.200
19/2/2025 19,36 19,24 -1,48% 19,12 19,45 19,25 19,24 19,25 13.819 9.410.530.500
18/2/2025 19,85 19,53 -1,56% 19,44 19,92 19,59 19,52 19,53 8.651 6.443.486.300
17/2/2025 19,55 19,84 +1,74% 19,48 20,13 19,94 19,84 19,90 14.667 9.676.840.700
14/2/2025 19,09 19,50 +2,15% 19,02 19,62 19,34 19,47 19,50 15.635 14.323.461.900
13/2/2025 19,18 19,09 -0,57% 18,87 19,18 18,99 18,95 19,09 8.331 8.028.839.600
12/2/2025 19,04 19,20 -0,67% 18,94 19,29 19,13 19,18 19,20 12.310 7.175.898.000
11/2/2025 19,49 19,33 +0,36% 19,18 19,54 19,34 19,31 19,35 7.665 5.306.422.100
10/2/2025 19,36 19,26 +0,84% 19,21 19,55 19,35 19,25 19,35 13.897 7.374.357.500
7/2/2025 19,14 19,10 -0,31% 19,01 19,34 19,14 19,10 19,13 10.520 7.868.913.700
6/2/2025 19,08 19,16 +0,21% 19,02 19,25 19,12 19,12 19,17 10.059 5.614.979.300
5/2/2025 19,14 19,12 -0,10% 18,75 19,15 19,01 19,11 19,12 10.278 4.530.477.800
4/2/2025 18,97 19,14 +0,16% 18,84 19,20 19,07 19,08 19,14 8.792 5.907.165.700
3/2/2025 18,85 19,11 +0,58% 18,80 19,31 19,14 19,08 19,15 9.637 6.216.774.500
31/1/2025 19,44 19,00 -1,50% 18,92 19,44 19,06 19,00 19,03 17.631 10.201.559.900
30/1/2025 18,68 19,29 +3,77% 18,68 19,39 19,20 19,28 19,31 17.730 13.218.655.200
29/1/2025 18,93 18,59 -0,48% 18,56 18,93 18,66 18,59 18,64 9.489 5.167.852.300
28/1/2025 18,61 18,68 +0,21% 18,48 18,75 18,64 18,68 18,69 6.661 4.927.866.100
27/1/2025 18,00 18,64 +3,79% 17,83 18,72 18,55 18,63 18,65 12.943 8.688.560.000
24/1/2025 17,89 17,96 -1,21% 17,83 18,14 17,98 17,95 17,96 7.442 5.444.514.200
23/1/2025 18,41 18,18 -0,87% 17,98 18,46 18,15 18,08 18,18 9.210 7.343.163.500
22/1/2025 18,34 18,34 +1,27% 17,91 18,45 18,22 18,34 18,42 11.476 9.316.161.900
21/1/2025 18,05 18,11 +0,33% 17,94 18,21 18,08 18,07 18,11 6.274 4.167.988.400
20/1/2025 17,85 18,05 +0,22% 17,72 18,12 18,00 18,05 18,09 9.593 6.666.135.400
17/1/2025 18,05 18,01 +0,33% 17,66 18,06 17,93 17,99 18,04 7.778 6.058.784.700
16/1/2025 18,34 17,95 -2,13% 17,90 18,38 18,01 17,94 18,05 13.551 8.653.035.300
15/1/2025 17,85 18,34 +4,38% 17,74 18,45 18,13 18,31 18,35 12.188 18.779.573.100
14/1/2025 17,22 17,57 +2,33% 17,20 17,69 17,53 17,57 17,65 11.409 11.304.253.000
13/1/2025 17,43 17,17 -1,49% 17,16 17,52 17,24 17,17 17,23 11.420 5.826.927.300
10/1/2025 17,75 17,43 -1,80% 17,41 17,80 17,49 17,42 17,53 13.359 9.058.559.000
9/1/2025 17,67 17,75 +0,45% 17,58 17,86 17,75 17,74 17,81 7.254 4.822.155.500
8/1/2025 18,12 17,67 -2,59% 17,62 18,12 17,71 17,67 17,68 14.350 7.821.748.200
7/1/2025 18,14 18,14 +0,11% 17,98 18,41 18,15 18,12 18,16 18.055 10.681.412.000
6/1/2025 18,47 18,12 +1,34% 17,92 18,47 18,09 18,09 18,14 13.251 6.593.398.400
3/1/2025 18,10 17,88 -1,32% 17,78 18,25 17,95 17,88 17,90 17.043 10.918.676.800
2/1/2025 18,04 18,12 +0,06% 17,80 18,20 18,07 18,10 18,13 31.647 13.566.846.300
30/12/2024 18,13 18,11 -0,33% 17,92 18,32 18,05 18,10 18,13 21.932 9.394.680.100
27/12/2024 18,44 18,17 -0,33% 18,12 18,44 18,21 18,17 18,18 11.153 5.279.705.900
26/12/2024 18,34 18,23 -1,03% 18,12 18,44 18,22 18,17 18,24 14.203 5.755.560.500
23/12/2024 18,49 18,42 -2,28% 18,33 18,69 18,44 18,33 18,43 10.726 6.623.611.800
20/12/2024 18,10 18,85 +3,23% 18,10 19,04 18,76 18,84 18,90 16.788 10.018.367.400
19/12/2024 18,23 18,26 +0,55% 17,99 18,41 18,23 18,24 18,26 16.755 10.807.401.400
18/12/2024 18,79 18,16 -3,40% 18,09 18,79 18,41 18,14 18,20 34.301 16.760.236.500
17/12/2024 18,90 18,80 +0,11% 18,65 19,02 18,78 18,78 18,80 20.029 11.222.085.500
16/12/2024 19,07 18,78 -1,47% 18,70 19,10 18,90 18,78 18,88 13.572 6.709.985.100
13/12/2024 19,41 19,06 -1,45% 19,00 19,46 19,18 19,06 19,19 23.157 14.336.183.300
12/12/2024 19,68 19,34 -3,25% 19,30 19,77 19,43 19,33 19,34 16.654 18.974.059.100
11/12/2024 19,70 19,99 +2,09% 19,44 20,38 19,88 19,99 20,03 15.157 11.280.970.200
10/12/2024 19,49 19,58 +1,19% 19,41 19,71 19,52 19,53 19,59 12.637 7.702.031.100
9/12/2024 19,30 19,35 -0,05% 19,13 19,47 19,29 19,35 19,37 10.617 9.048.716.800
6/12/2024 19,50 19,36 -1,22% 19,18 19,69 19,37 19,35 19,36 10.745 7.519.869.600
5/12/2024 19,57 19,60 +1,77% 19,52 19,75 19,63 19,60 19,63 11.101 9.055.022.600
4/12/2024 19,34 19,26 -0,26% 19,16 19,49 19,34 19,25 19,29 15.297 8.971.589.100
3/12/2024 19,43 19,31 -0,72% 19,24 19,69 19,34 19,30 19,31 17.893 10.518.284.300
2/12/2024 19,57 19,45 -1,22% 19,34 19,67 19,50 19,44 19,49 15.193 7.997.461.700
29/11/2024 19,28 19,69 -0,91% 18,94 19,79 19,38 19,68 19,69 36.812 23.548.841.200
28/11/2024 20,93 19,87 -5,56% 19,87 21,01 20,14 19,86 19,90 21.035 20.448.736.900
27/11/2024 21,87 21,04 -3,18% 20,96 21,89 21,21 21,03 21,04 20.003 14.771.694.700
26/11/2024 21,60 21,73 +1,21% 21,21 22,00 21,73 21,73 21,77 16.724 11.422.522.000
25/11/2024 21,12 21,47 +0,09% 21,11 21,68 21,42 21,46 21,53 12.169 10.999.380.800
22/11/2024 21,26 21,45 +1,76% 20,92 21,50 21,33 21,43 21,45 12.624 21.476.290.300
21/11/2024 21,41 21,08 -2,77% 21,00 21,45 21,09 21,08 21,10 18.295 14.099.792.500
19/11/2024 21,56 21,68 +0,09% 21,33 21,70 21,59 21,66 21,70 8.728 6.375.563.800
18/11/2024 21,79 21,66 -1,32% 21,55 21,85 21,66 21,65 21,67 11.559 7.582.236.200
14/11/2024 21,64 21,95 +0,50% 21,62 22,20 21,96 21,93 22,02 9.301 8.171.071.000
13/11/2024 21,51 21,84 +1,11% 21,47 21,89 21,63 21,76 21,85 11.630 17.877.723.000
12/11/2024 21,56 21,60 -0,69% 21,52 21,84 21,62 21,60 21,64 10.878 7.063.661.600
11/11/2024 21,67 21,75 +0,09% 21,51 21,85 21,72 21,74 21,75 9.916 6.425.347.900
8/11/2024 21,75 21,73 -1,32% 21,55 21,82 21,70 21,72 21,75 17.121 9.741.262.400
7/11/2024 21,99 22,02 -0,54% 21,81 22,60 22,20 22,01 22,03 10.688 8.265.882.300
6/11/2024 22,08 22,14 -1,07% 21,66 22,24 21,99 22,14 22,17 16.142 10.751.072.500
5/11/2024 22,35 22,38 +0,54% 22,12 22,45 22,31 22,36 22,39 9.554 6.502.849.600
4/11/2024 21,79 22,26 +3,25% 21,74 22,46 22,24 22,21 22,26 11.609 11.323.272.600
1/11/2024 22,27 21,56 -2,53% 21,55 22,27 21,72 21,55 21,64 17.375 13.389.419.200
31/10/2024 22,10 22,12 -0,05% 22,10 22,33 22,18 22,11 22,20 6.640 8.703.245.000
30/10/2024 22,03 22,13 +0,45% 21,91 22,33 22,19 22,13 22,15 6.885 5.418.294.100
29/10/2024 22,04 22,03 -0,50% 21,88 22,24 21,99 22,00 22,04 10.857 6.624.614.700
28/10/2024 21,98 22,14 +1,10% 21,90 22,31 22,18 22,13 22,19 11.296 6.849.964.700
25/10/2024 22,04 21,90 -0,90% 21,86 22,24 21,96 21,90 21,93 9.803 6.919.293.300
24/10/2024 22,03 22,10 +0,55% 21,77 22,16 22,02 22,09 22,10 12.929 8.282.676.200
23/10/2024 21,81 21,98 0,00% 21,72 22,01 21,89 21,98 21,99 10.804 7.884.461.500
22/10/2024 22,27 21,98 -2,44% 21,82 22,42 22,00 21,94 21,98 15.761 8.886.420.300
21/10/2024 22,36 22,53 +0,67% 22,29 22,69 22,52 22,53 22,58 16.114 10.837.247.600
18/10/2024 22,77 22,38 -0,40% 22,35 22,87 22,44 22,38 22,46 11.636 10.625.809.700
17/10/2024 22,38 22,47 -0,27% 22,11 22,51 22,39 22,46 22,48 10.120 7.104.588.900
16/10/2024 22,49 22,53 +0,18% 22,36 22,82 22,59 22,53 22,54 15.451 15.347.343.500
15/10/2024 22,40 22,49 +0,76% 22,32 22,62 22,48 22,49 22,50 11.132 7.464.734.900
14/10/2024 22,11 22,32 +0,90% 21,88 22,47 22,26 22,31 22,33 9.420 6.461.098.800
11/10/2024 22,21 22,12 -0,23% 22,02 22,22 22,11 22,11 22,15 11.015 7.107.368.600
10/10/2024 21,94 22,17 +0,73% 21,84 22,27 22,13 22,17 22,26 12.694 10.655.860.200
9/10/2024 22,33 22,01 -2,57% 21,80 22,42 22,03 22,00 22,01 30.289 19.675.732.800
8/10/2024 22,46 22,59 -0,18% 22,46 22,81 22,66 22,56 22,59 19.621 15.109.087.100
7/10/2024 22,61 22,63 +0,58% 22,16 22,68 22,50 22,62 22,65 18.211 11.780.465.200
4/10/2024 21,92 22,50 +1,44% 21,92 22,56 22,36 22,47 22,50 14.200 11.920.363.200
3/10/2024 21,95 22,18 -0,14% 21,87 22,19 22,03 22,12 22,18 12.706 7.974.129.500
2/10/2024 22,13 22,21 +1,60% 22,08 22,47 22,19 22,16 22,22 12.133 11.073.770.600
1/10/2024 21,93 21,86 +0,05% 21,64 22,09 21,84 21,84 21,86 11.417 9.128.383.500
30/9/2024 22,05 21,85 -0,68% 21,55 22,05 21,73 21,81 21,85 11.821 8.386.730.400
26/9/2024 22,05 22,00 +0,32% 21,75 22,17 21,93 22,00 22,02 8.133 5.291.774.800
25/9/2024 22,25 21,93 -1,44% 21,82 22,37 21,98 21,93 21,94 8.676 7.040.885.100
24/9/2024 22,31 22,25 +0,32% 22,04 22,51 22,26 22,18 22,25 8.119 5.126.120.200
23/9/2024 22,24 22,18 -0,76% 21,91 22,30 22,12 22,16 22,18 11.701 6.982.014.000
20/9/2024 22,72 22,35 -2,40% 22,24 22,89 22,45 22,35 22,41 14.261 12.812.154.000
19/9/2024 23,16 22,90 -1,04% 22,82 23,18 22,96 22,90 22,91 10.715 8.405.909.300
18/9/2024 22,82 23,14 +0,70% 22,68 23,52 23,20 23,13 23,15 14.460 11.210.880.600
17/9/2024 23,22 22,98 -0,99% 22,85 23,23 22,95 22,97 23,01 7.086 6.752.187.300
16/9/2024 22,85 23,21 +1,62% 22,85 23,21 23,11 23,20 23,21 10.947 7.497.406.100
13/9/2024 22,94 22,84 +0,22% 22,70 23,18 22,93 22,81 22,85 14.973 9.872.593.400
12/9/2024 22,86 22,79 -0,83% 22,63 22,87 22,74 22,78 22,79 12.815 8.405.856.500
11/9/2024 22,83 22,98 +0,13% 22,59 23,03 22,86 22,90 22,98 11.425 12.327.051.100
10/9/2024 22,82 22,95 0,00% 22,68 22,98 22,87 22,87 22,95 14.287 13.961.174.100
9/9/2024 22,97 22,95 -0,48% 22,80 23,03 22,91 22,95 22,97 9.854 6.147.835.500
6/9/2024 23,16 23,06 -0,90% 22,92 23,38 23,04 23,05 23,07 11.082 5.769.903.400
5/9/2024 23,24 23,27 -0,17% 22,94 23,40 23,21 23,26 23,28 13.533 10.148.477.500
4/9/2024 22,88 23,31 +2,24% 22,88 23,55 23,31 23,30 23,33 14.959 11.538.141.000
3/9/2024 22,84 22,80 +0,75% 22,55 22,94 22,77 22,79 22,83 11.283 13.687.361.800
2/9/2024 22,48 22,63 -0,79% 22,17 22,64 22,45 22,61 22,63 19.249 14.564.479.000
30/8/2024 22,90 22,81 -1,17% 22,59 23,14 22,82 22,81 22,83 17.281 19.637.620.600
29/8/2024 23,70 23,08 -2,62% 23,02 23,75 23,15 23,07 23,10 15.076 9.065.059.200
28/8/2024 23,60 23,70 0,00% 23,51 23,77 23,64 23,68 23,70 13.765 10.767.445.800
27/8/2024 23,94 23,70 -0,96% 23,56 23,94 23,71 23,70 23,71 15.219 16.443.639.700
26/8/2024 23,93 23,93 +0,29% 23,74 24,04 23,90 23,89 23,93 8.077 7.056.979.200
23/8/2024 23,06 23,86 +3,38% 23,00 24,00 23,77 23,84 23,87 18.720 15.760.930.800
22/8/2024 23,35 23,08 -1,11% 22,90 23,37 23,09 23,03 23,08 15.152 13.192.149.600
21/8/2024 23,39 23,34 -0,13% 23,17 23,50 23,36 23,34 23,36 15.066 9.479.834.100
20/8/2024 23,38 23,37 -0,21% 23,13 23,46 23,31 23,37 23,38 13.829 7.948.726.600
19/8/2024 23,48 23,42 +0,69% 23,11 23,60 23,38 23,40 23,43 18.189 10.280.542.100
16/8/2024 23,37 23,26 -0,13% 23,14 23,67 23,31 23,25 23,29 601 9.071.773.600
15/8/2024 23,68 23,29 -1,52% 23,11 23,80 23,36 23,29 23,30 6.807 10.829.747.700
14/8/2024 23,61 23,65 +1,37% 23,26 23,93 23,68 23,63 23,67 3.617 15.154.997.900
13/8/2024 23,17 23,33 +1,21% 23,12 23,49 23,37 23,31 23,33 6.112 9.073.087.400
12/8/2024 23,38 23,05 -0,09% 23,00 23,38 23,12 23,05 23,09 2.636 7.361.988.500
9/8/2024 22,80 23,07 +1,94% 22,65 23,29 22,94 23,05 23,07 5.247 12.825.907.300
8/8/2024 22,61 22,63 +0,27% 22,47 22,80 22,60 22,61 22,63 7.476 4.978.313.200
7/8/2024 22,35 22,57 +1,48% 22,30 22,73 22,53 22,57 22,65 2.643 9.350.170.100
6/8/2024 21,75 22,24 +2,11% 21,75 22,41 22,15 22,24 22,26 109 7.590.512.500
5/8/2024 21,50 21,78 -1,13% 21,41 21,89 21,70 21,75 21,78 1.719 5.193.628.900
2/8/2024 22,00 22,03 +0,09% 21,88 22,48 22,10 22,01 22,03 2.049 7.594.776.300
1/8/2024 22,18 22,01 +0,78% 21,99 22,45 22,13 22,00 22,01 291 8.071.083.900
31/7/2024 21,66 21,84 +0,83% 21,66 22,00 21,90 21,84 21,91 1.574 8.168.282.000
30/7/2024 21,50 21,66 +0,23% 21,39 21,76 21,60 21,65 21,66 9.372 5.638.039.500
29/7/2024 21,67 21,61 -0,28% 21,41 21,80 21,55 21,60 21,65 7.922 4.180.145.000
26/7/2024 21,46 21,67 +1,07% 21,35 21,75 21,60 21,66 21,67 6.232 4.635.721.800
25/7/2024 21,60 21,44 -1,02% 21,33 21,65 21,44 21,42 21,44 2.742 6.397.803.500
24/7/2024 21,72 21,66 -1,14% 21,47 21,85 21,64 21,66 21,71 1.383 6.558.435.200
23/7/2024 22,09 21,91 -1,44% 21,76 22,19 21,95 21,90 21,91 1.905 6.489.964.700
22/7/2024 21,61 22,23 +2,49% 21,60 22,35 22,17 22,22 22,23 3.166 7.884.878.900
19/7/2024 21,68 21,69 +0,05% 21,45 21,99 21,68 21,67 21,70 1.056 7.018.387.900
18/7/2024 22,09 21,68 -3,17% 21,53 22,30 21,76 21,68 21,72 9.417 10.937.257.700
17/7/2024 22,15 22,39 +0,49% 22,11 22,46 22,35 22,32 22,39 370 5.843.164.900
16/7/2024 22,37 22,28 -0,40% 22,18 22,56 22,34 22,27 22,28 8.664 5.563.286.500
15/7/2024 22,10 22,37 +1,22% 21,94 22,52 22,28 22,32 22,11 3.151 7.492.525.300
12/7/2024 21,92 22,10 +0,91% 21,66 22,17 21,97 22,07 22,10 819 9.627.716.300
11/7/2024 22,10 21,90 0,00% 21,78 22,28 21,95 21,88 21,90 3.461 19.623.869.200
10/7/2024 22,25 21,90 -1,04% 21,78 22,38 21,99 21,90 21,98 1.158 10.139.774.200
9/7/2024 21,87 22,13 +0,59% 21,87 22,13 22,05 22,09 22,16 7.540 6.394.554.100
8/7/2024 21,98 22,00 -0,90% 21,92 22,22 22,03 21,97 22,00 6.192 5.760.890.500
5/7/2024 21,91 22,20 +1,60% 21,68 22,25 22,07 22,17 22,20 5.161 9.459.247.100
4/7/2024 21,56 21,85 +2,87% 21,47 22,07 21,83 21,82 21,85 3.784 12.192.963.800
3/7/2024 20,99 21,24 +2,26% 20,95 21,31 21,15 21,23 21,24 1.296 8.758.256.500
2/7/2024 20,98 20,77 -1,47% 20,71 21,18 20,84 20,76 20,77 3.910 10.096.101.000
1/7/2024 20,96 21,08 -0,19% 20,90 21,29 21,12 21,08 21,13 7.903 4.207.183.000
28/6/2024 21,03 21,12 -0,56% 20,90 21,31 21,12 21,10 21,12 4.450 8.547.933.200
27/6/2024 21,00 21,24 +1,14% 20,93 21,36 21,13 21,23 21,24 552 8.103.234.800
26/6/2024 21,05 21,00 -1,32% 20,73 21,13 20,88 20,98 21,00 1.681 7.584.234.600
25/6/2024 21,25 21,28 -0,09% 21,06 21,47 21,27 21,24 21,28 9.411 7.194.631.600
24/6/2024 20,80 21,30 +2,26% 20,80 21,34 21,18 21,28 21,30 8.819 7.085.914.000
21/6/2024 20,59 20,83 +0,92% 20,55 21,07 20,81 20,77 20,83 8.834 12.875.950.900
20/6/2024 20,80 20,64 +0,15% 20,49 21,28 20,75 20,60 20,65 4.690 9.568.799.400
19/6/2024 20,53 20,61 +0,10% 20,25 20,67 20,48 20,61 20,63 8.838 5.966.946.300
18/6/2024 20,60 20,59 -0,29% 20,54 21,01 20,68 20,58 20,59 8.410 5.327.679.800
17/6/2024 20,70 20,65 -0,82% 20,46 20,87 20,68 20,64 20,73 283 8.586.891.800
14/6/2024 20,71 20,82 +0,48% 20,54 20,99 20,81 20,82 20,84 2.520 9.288.694.300
13/6/2024 20,91 20,72 -1,15% 20,50 21,07 20,70 20,72 20,73 2.029 9.862.820.000
12/6/2024 21,63 20,96 -1,32% 20,73 21,63 20,98 20,96 20,97 6.364 11.293.835.300
11/6/2024 21,12 21,24 +0,52% 21,12 21,43 21,24 21,20 21,24 9.599 5.164.432.700
10/6/2024 21,27 21,13 -1,03% 20,91 21,38 21,08 21,12 21,12 2.080 9.967.875.000
7/6/2024 21,49 21,35 -1,93% 21,13 21,74 21,47 21,47 21,36 2.500 10.178.139.000
6/6/2024 21,30 21,77 +1,59% 21,28 22,00 21,80 21,91 21,77 3.318 12.576.140.000
5/6/2024 21,71 21,43 +0,28% 21,33 21,86 21,61 21,41 21,43 5.209 11.694.597.500
4/6/2024 21,04 21,37 +0,99% 20,91 21,44 21,30 21,34 21,37 9.047 6.985.840.800
3/6/2024 21,39 21,16 +0,91% 20,97 21,50 21,22 21,16 21,17 1.611 7.637.310.300
31/5/2024 21,18 20,97 -1,08% 20,72 21,27 20,93 20,86 20,97 2.201 9.327.293.400
29/5/2024 20,86 21,20 +0,47% 20,84 21,50 21,20 21,17 21,20 9.141 8.020.560.000
28/5/2024 21,75 21,10 -1,22% 20,78 22,05 21,46 21,10 21,14 8.378 15.084.992.200
27/5/2024 21,20 21,36 +0,28% 21,18 21,46 21,30 21,35 21,36 4.638 3.938.158.600
24/5/2024 21,09 21,30 +1,14% 21,01 21,61 21,37 21,30 21,33 9.972 7.727.020.600
23/5/2024 20,93 21,06 -0,38% 20,88 21,19 21,00 21,05 21,07 6.876 5.051.424.500
22/5/2024 21,30 21,14 -1,35% 20,95 21,33 21,15 21,14 21,15 594 11.829.915.100
21/5/2024 21,48 21,43 -0,83% 21,38 21,79 21,45 21,41 21,46 7.795 6.316.103.800
20/5/2024 21,59 21,61 -1,28% 21,49 21,89 21,70 21,61 21,69 3.570 8.146.589.300
17/5/2024 21,93 21,89 -0,73% 21,75 22,16 21,97 21,89 22,04 7.871 7.827.474.600
16/5/2024 22,26 22,05 -0,36% 21,89 22,42 22,12 22,01 22,05 1.552 6.830.029.800
15/5/2024 21,53 22,13 +3,56% 21,37 22,43 22,08 22,10 22,16 9.326 14.548.245.900
14/5/2024 21,28 21,37 0,00% 21,28 21,80 21,52 21,37 21,40 651 6.736.975.300

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.