O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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.

ALOS3 - ALLOS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 24,50 24,27 -0,90% 24,23 24,57 24,31 24,25 24,28 6.401 5.495.562.400
5/9/2025 24,45 24,49 +1,20% 24,42 24,82 24,61 24,48 24,62 12.344 9.228.782.200
4/9/2025 23,87 24,20 +1,55% 23,80 24,30 24,15 24,20 24,21 6.551 8.037.120.700
3/9/2025 23,82 23,83 +0,13% 23,57 23,85 23,73 23,71 23,83 6.131 5.247.349.500
2/9/2025 23,69 23,80 -0,71% 23,61 24,00 23,81 23,80 23,82 6.379 5.122.025.100
1/9/2025 23,88 23,97 +0,04% 23,79 24,14 23,96 23,96 24,06 5.254 4.221.788.600
29/8/2025 23,80 23,96 +0,21% 23,74 24,09 23,98 23,95 23,98 10.155 6.046.445.500
28/8/2025 23,37 23,91 +2,75% 23,31 24,33 23,98 23,90 23,99 18.014 18.918.812.300
27/8/2025 22,60 23,27 +1,97% 22,58 23,32 23,07 23,23 23,28 8.863 9.542.575.600
26/8/2025 22,88 22,82 -0,74% 22,73 22,98 22,84 22,80 22,83 10.563 7.262.466.700
25/8/2025 23,04 22,99 -0,22% 22,95 23,35 23,20 22,98 23,02 13.481 13.344.053.200
22/8/2025 22,70 23,04 +1,99% 22,53 23,06 22,91 22,95 23,05 10.458 11.052.482.200
21/8/2025 22,59 22,59 -0,31% 22,47 22,75 22,54 22,57 22,59 11.120 10.772.389.400
20/8/2025 22,69 22,66 -0,13% 22,50 22,86 22,62 22,66 22,71 9.681 8.475.368.500
19/8/2025 23,00 22,69 -2,03% 22,57 23,00 22,68 22,58 22,69 9.601 7.525.312.600
18/8/2025 22,86 23,16 +1,31% 22,86 23,30 23,22 23,16 23,20 7.956 7.249.147.700
15/8/2025 22,85 22,86 0,00% 22,68 22,95 22,84 22,86 22,90 9.639 5.816.149.000
14/8/2025 22,62 22,86 +0,57% 22,18 23,10 22,84 22,85 22,87 10.974 9.914.297.200
13/8/2025 22,88 22,73 -0,44% 22,57 23,10 22,77 22,71 22,80 11.413 10.402.535.300
12/8/2025 22,44 22,83 +1,83% 22,44 22,98 22,85 22,82 22,85 11.089 9.540.245.100
11/8/2025 22,28 22,42 +0,40% 22,17 22,67 22,48 22,42 22,52 9.160 8.581.996.200
8/8/2025 22,15 22,33 +0,45% 22,09 22,51 22,29 22,33 22,34 10.266 13.043.357.200
7/8/2025 22,00 22,23 +1,28% 21,88 22,49 22,28 22,23 22,30 11.197 10.135.497.800
6/8/2025 21,70 21,95 +1,67% 21,54 21,95 21,80 21,82 21,96 9.473 8.312.927.400
5/8/2025 21,55 21,59 +0,23% 21,30 21,69 21,47 21,59 21,60 8.673 11.064.365.100
4/8/2025 21,88 21,54 0,00% 21,43 21,91 21,57 21,54 21,55 6.752 5.613.573.500
1/8/2025 21,66 21,54 +1,08% 21,41 21,83 21,55 21,51 21,54 9.640 14.098.680.900
31/7/2025 21,29 21,31 -0,51% 20,99 21,43 21,23 21,30 21,32 10.636 9.189.894.600
30/7/2025 21,15 21,42 +0,99% 21,14 21,80 21,39 21,42 21,48 11.072 9.429.140.900
29/7/2025 21,09 21,21 +0,76% 20,94 21,35 21,21 21,20 21,22 5.897 6.777.633.000
28/7/2025 21,26 21,05 -0,99% 20,93 21,48 21,09 21,04 21,07 8.347 6.785.103.200
25/7/2025 21,20 21,26 +0,14% 21,16 21,37 21,25 24,43 19,15 5.723 4.032.007.400
24/7/2025 21,36 21,23 -1,35% 21,20 21,43 21,26 24,10 18,05 7.704 4.494.323.600
23/7/2025 21,07 21,52 +1,22% 20,96 21,59 21,35 25,00 12,86 5.953 5.863.554.200
22/7/2025 21,69 21,26 -1,53% 21,26 21,78 21,48 21,26 21,36 9.965 13.202.021.800
21/7/2025 21,78 21,59 -0,37% 21,55 21,86 21,65 21,58 21,69 8.712 7.795.384.400
18/7/2025 22,07 21,67 -2,48% 21,60 22,18 21,83 21,67 21,70 11.844 16.911.605.600
17/7/2025 22,19 22,22 +0,86% 21,92 22,29 22,14 22,22 22,23 9.911 9.486.678.800
16/7/2025 22,05 22,03 +0,64% 21,85 22,14 22,01 22,03 22,05 12.456 14.496.747.700
15/7/2025 21,65 21,89 +1,16% 21,65 22,05 21,84 21,88 21,93 12.495 15.531.637.600
14/7/2025 21,50 21,64 0,00% 21,50 21,85 21,60 21,63 21,65 6.427 6.325.671.700
11/7/2025 21,57 21,64 -0,96% 21,57 21,89 21,71 21,63 21,70 7.094 7.163.896.100
10/7/2025 21,69 21,85 -0,50% 21,49 21,93 21,72 21,85 21,90 7.734 8.832.535.700
9/7/2025 22,19 21,96 -1,70% 21,85 22,31 22,00 21,92 21,97 9.291 8.339.509.300
8/7/2025 22,31 22,34 -0,09% 22,12 22,40 22,24 22,20 22,35 9.758 7.183.815.600
7/7/2025 22,83 22,36 -2,14% 22,14 22,89 22,47 22,36 22,37 9.658 14.538.068.900
4/7/2025 22,61 22,85 +0,88% 22,45 22,90 22,74 22,85 22,87 5.316 4.228.625.600
3/7/2025 22,40 22,65 +1,12% 22,24 22,78 22,64 22,63 22,65 4.838 3.706.539.400
2/7/2025 22,88 22,40 -2,10% 22,34 22,91 22,53 22,40 22,41 12.440 11.145.227.800
1/7/2025 22,86 22,88 +0,70% 22,76 23,07 22,84 22,80 22,88 7.881 8.530.648.900
30/6/2025 22,57 22,72 +0,75% 22,41 22,83 22,69 22,71 22,76 10.315 8.099.347.500
27/6/2025 22,27 22,55 -0,04% 22,27 22,71 22,49 22,51 22,55 6.663 5.216.273.500
26/6/2025 22,31 22,56 +1,76% 22,22 22,75 22,58 22,56 22,59 11.363 9.468.799.200
25/6/2025 22,26 22,17 -0,40% 22,17 22,45 22,25 22,17 22,18 9.279 9.790.778.100
24/6/2025 21,54 22,26 +3,39% 21,54 22,41 22,20 22,26 22,35 13.200 11.841.146.700
23/6/2025 21,36 21,53 +0,80% 21,23 21,66 21,50 21,52 21,59 12.550 7.423.408.800
20/6/2025 21,57 21,36 -1,52% 21,29 21,69 21,38 21,36 21,40 9.927 13.505.596.300
18/6/2025 21,65 21,69 -0,78% 21,62 21,92 21,74 21,68 21,69 11.574 10.131.248.100
17/6/2025 21,67 21,86 +0,92% 21,52 21,93 21,80 21,86 21,89 14.773 13.330.677.200
16/6/2025 21,78 21,66 +0,84% 21,60 21,92 21,72 21,65 21,68 10.717 8.203.432.200
13/6/2025 21,40 21,48 -0,92% 21,21 21,58 21,46 21,47 21,49 8.271 7.698.404.600
12/6/2025 21,50 21,68 +0,28% 21,24 21,68 21,47 21,64 21,69 7.513 7.098.602.500
11/6/2025 21,63 21,62 -0,73% 21,41 21,85 21,64 21,62 21,67 7.902 5.869.239.100
10/6/2025 21,77 21,78 +0,74% 21,53 21,90 21,71 21,77 21,78 7.482 6.987.195.100
9/6/2025 21,70 21,62 -1,01% 21,34 21,81 21,53 21,54 21,63 8.742 7.986.638.600
6/6/2025 21,84 21,84 -0,50% 21,66 22,03 21,80 21,83 21,90 10.955 8.274.869.300
5/6/2025 22,07 21,95 -0,95% 21,84 22,18 22,00 21,95 21,99 11.157 11.007.828.400
4/6/2025 22,25 22,16 -0,54% 22,01 22,42 22,15 22,12 22,16 8.803 6.509.323.700
3/6/2025 22,05 22,28 +0,81% 21,92 22,32 22,19 22,18 22,28 9.126 7.293.926.400
2/6/2025 22,41 22,10 -0,54% 21,92 22,46 22,09 22,05 22,10 7.026 5.103.618.200
30/5/2025 22,42 22,22 -0,67% 21,89 22,42 22,09 22,20 22,23 8.684 8.379.005.700
29/5/2025 22,15 22,37 +0,54% 22,08 22,43 22,30 22,31 22,37 10.791 8.979.801.000
28/5/2025 22,10 22,25 +0,68% 21,89 22,41 22,19 22,24 22,25 10.029 8.511.123.300
27/5/2025 21,90 22,10 +1,47% 21,76 22,29 22,11 22,10 22,14 10.346 9.157.301.300
26/5/2025 21,66 21,78 +0,51% 21,61 21,89 21,72 21,76 21,79 4.219 2.452.487.000
23/5/2025 21,34 21,67 +0,32% 20,95 21,67 21,41 21,57 21,70 11.373 8.363.436.900
22/5/2025 21,71 21,60 -0,60% 21,44 21,82 21,62 21,54 21,61 12.649 9.331.214.100
21/5/2025 22,16 21,73 -2,07% 21,69 22,19 21,79 21,71 21,73 9.550 5.663.945.600
20/5/2025 22,20 22,19 +0,54% 21,72 22,21 21,97 22,15 22,20 6.393 4.109.946.200
19/5/2025 21,75 22,07 +1,33% 21,69 22,22 22,05 22,02 22,09 9.086 6.525.146.500
16/5/2025 21,71 21,78 -0,23% 21,40 21,86 21,67 21,76 21,78 9.238 7.157.704.700
15/5/2025 21,49 21,83 +1,53% 21,40 21,83 21,60 21,75 21,84 11.664 10.268.283.700
14/5/2025 21,88 21,50 -1,10% 21,32 21,93 21,51 21,44 21,50 13.413 9.988.424.400
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

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.