O Dashboard do Investidor
  1. Home / Página do Ativo
+19.31%
Lote Padrão
-22.22%
Lote Padrão
+51.21%
Mercado Fracionário
-33.33%
Mercado Fracionário
+19.72%
Fundo Imobiliário
-50.00%
Fundo Imobiliário
-0.77%
Mais Negociadas
-0.77%
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
3/6/2026 27,42 27,28 -1,27% 26,85 27,42 27,04 27,27 27,29 26.865 20.390.877.800
2/6/2026 27,83 27,63 -0,54% 27,53 27,98 27,70 27,63 27,65 22.229 22.843.913.400
1/6/2026 28,11 27,78 -1,52% 27,39 28,35 27,63 27,66 27,79 25.926 28.860.980.300
29/5/2026 28,66 28,21 -1,47% 28,11 28,84 28,28 28,20 28,27 16.121 21.084.989.400
28/5/2026 28,56 28,63 +0,28% 28,24 28,90 28,72 28,62 28,77 11.649 10.467.393.600
27/5/2026 29,10 28,55 -0,45% 28,40 29,11 28,63 28,55 28,58 7.975 5.576.004.800
26/5/2026 28,62 28,68 -0,38% 28,23 28,74 28,56 28,68 28,69 19.433 17.985.383.700
25/5/2026 28,65 28,79 +2,38% 28,30 28,82 28,47 28,79 28,80 11.575 18.387.982.600
22/5/2026 28,50 28,12 -2,09% 27,92 28,71 28,07 28,08 28,13 13.854 12.809.119.000
21/5/2026 28,55 28,72 +0,21% 28,13 28,83 28,50 28,70 28,73 11.576 10.536.605.900
20/5/2026 28,01 28,66 +2,14% 27,61 28,98 28,59 28,65 28,70 13.736 13.842.213.000
19/5/2026 28,30 28,06 -2,03% 27,83 28,48 28,12 28,05 28,07 12.250 11.060.243.900
18/5/2026 28,75 28,64 -0,35% 28,35 28,86 28,52 28,61 28,65 10.168 8.257.686.000
15/5/2026 28,55 28,74 -0,45% 28,11 28,83 28,56 28,71 28,77 9.621 7.033.189.600
14/5/2026 28,76 28,87 +1,48% 28,61 29,14 28,88 28,85 28,93 13.693 11.089.422.800
13/5/2026 29,40 28,45 -3,23% 28,21 29,40 28,62 28,43 28,48 24.376 35.534.574.300
12/5/2026 29,79 29,40 -1,34% 29,20 29,83 29,44 29,40 29,44 19.515 15.515.196.400
11/5/2026 30,16 29,80 -1,81% 29,55 30,39 29,82 29,70 29,80 15.331 15.511.999.100
8/5/2026 30,66 30,35 +0,20% 30,26 30,80 30,42 30,34 30,41 18.083 12.252.201.600
7/5/2026 31,21 30,29 -2,95% 30,09 31,22 30,36 30,18 30,29 15.321 19.816.250.700
6/5/2026 30,78 31,21 +2,87% 30,49 31,32 31,05 31,16 31,24 16.095 18.914.210.600
5/5/2026 30,13 30,34 +0,36% 30,12 30,61 30,37 30,33 30,39 16.482 24.515.577.000
4/5/2026 30,58 30,23 -1,37% 30,20 30,67 30,35 30,23 30,28 12.698 9.713.052.500
30/4/2026 30,51 30,65 +1,76% 30,20 30,80 30,59 30,58 30,65 13.639 20.723.499.800
29/4/2026 30,95 30,12 -2,81% 30,07 30,96 30,34 30,11 30,15 14.210 11.591.253.600
28/4/2026 31,00 30,99 -0,90% 30,61 31,13 30,97 30,95 30,99 12.582 10.314.962.200
27/4/2026 31,94 31,27 -1,08% 31,23 31,94 31,48 31,22 31,30 10.410 8.505.024.500
24/4/2026 31,87 31,61 -0,88% 31,47 31,92 31,61 31,61 31,65 14.071 10.486.531.400
23/4/2026 32,57 31,89 -2,95% 31,73 32,63 32,07 31,87 31,93 17.083 14.719.373.100
22/4/2026 33,48 32,86 -1,91% 32,72 33,48 32,92 32,80 32,87 12.064 10.588.111.600
20/4/2026 33,80 33,50 -0,89% 33,41 33,88 33,52 33,48 33,54 9.846 23.365.835.600
17/4/2026 34,00 33,80 +1,59% 33,49 34,17 33,83 33,67 33,80 14.538 13.328.601.900
16/4/2026 33,78 33,27 -0,89% 33,05 33,78 33,23 33,15 33,27 10.405 22.012.082.300
15/4/2026 33,30 33,57 +0,81% 33,07 33,62 33,33 33,47 33,57 18.509 30.654.720.100
14/4/2026 33,25 33,30 +0,48% 33,18 33,59 33,30 33,22 33,31 19.080 12.785.481.000
13/4/2026 32,99 33,14 +0,70% 32,67 33,36 33,13 33,08 33,14 21.335 41.052.543.300
10/4/2026 33,01 32,91 +1,92% 32,55 33,48 33,03 32,87 32,91 21.911 28.422.836.800
9/4/2026 31,99 32,29 +1,76% 31,78 32,39 32,14 32,28 32,29 13.717 9.881.559.200
8/4/2026 32,25 31,73 +3,93% 31,45 32,33 31,80 31,70 31,73 27.241 20.742.792.600
7/4/2026 30,47 30,53 +0,20% 30,07 30,67 30,44 30,53 30,55 10.609 11.260.600.900
6/4/2026 30,30 30,47 +0,56% 30,23 30,68 30,45 30,45 30,59 9.401 10.016.351.900
2/4/2026 30,00 30,30 -2,19% 29,85 30,71 30,29 30,28 30,35 11.806 14.583.810.400
1/4/2026 30,50 30,98 +2,11% 30,41 31,33 31,00 30,93 31,00 24.682 34.628.009.500
31/3/2026 29,44 30,34 +4,58% 29,21 30,36 30,00 30,26 30,34 22.673 19.956.020.600
30/3/2026 29,21 29,01 -0,65% 28,70 29,36 29,00 29,00 29,01 12.624 11.017.644.600
27/3/2026 29,60 29,20 -1,35% 28,99 29,60 29,22 29,17 29,20 13.746 23.827.092.000
26/3/2026 29,89 29,60 -2,25% 29,42 30,14 29,68 29,51 29,60 12.644 12.644.059.500
25/3/2026 30,40 30,28 +1,44% 30,15 30,65 30,37 30,28 30,43 14.595 41.871.014.700
24/3/2026 29,72 29,85 -0,13% 29,28 30,12 29,61 29,82 29,87 9.950 8.908.524.500
23/3/2026 29,32 29,89 +3,78% 29,31 30,15 29,83 29,88 29,95 14.647 13.667.368.800
20/3/2026 29,68 28,80 -3,19% 28,58 29,75 28,90 28,79 28,80 13.689 16.243.264.700
19/3/2026 29,35 29,75 +0,07% 28,93 29,98 29,49 29,69 29,75 17.936 13.052.460.700
18/3/2026 29,55 29,73 +0,61% 29,32 30,10 29,82 29,73 29,79 19.498 22.129.988.100
17/3/2026 29,51 29,55 +0,17% 29,35 29,99 29,57 29,55 29,63 17.146 23.975.376.900
16/3/2026 29,48 29,50 +2,01% 29,20 29,77 29,56 29,49 29,55 17.551 17.431.035.900
13/3/2026 29,61 28,92 -1,87% 28,68 29,91 29,08 28,90 28,92 21.393 23.642.559.600
12/3/2026 30,00 29,47 -2,51% 29,31 30,14 29,59 29,46 29,47 24.432 25.078.738.100
11/3/2026 30,62 30,23 -2,14% 30,00 31,15 30,11 30,22 30,23 17.699 76.236.157.900
10/3/2026 31,10 30,89 +0,10% 30,50 31,62 31,10 30,85 30,89 15.446 21.583.406.000
9/3/2026 30,76 30,86 +0,59% 30,06 31,01 30,61 30,85 30,87 14.371 15.149.781.500
6/3/2026 31,00 30,68 -1,51% 30,28 31,27 30,56 30,55 30,69 14.839 13.420.266.100
5/3/2026 31,85 31,15 -2,72% 31,05 32,09 31,35 31,10 31,17 12.799 10.433.276.000
4/3/2026 31,67 32,02 +2,07% 31,67 32,19 31,91 32,01 32,03 9.112 11.371.717.200
3/3/2026 31,83 31,37 -2,67% 30,86 31,88 31,24 31,25 31,37 23.087 23.684.699.100
2/3/2026 32,32 32,23 -1,41% 31,66 32,51 32,25 32,22 32,25 13.237 13.594.869.100
27/2/2026 32,66 32,69 -0,58% 32,25 32,73 32,60 32,64 32,69 14.273 15.694.947.000
26/2/2026 32,13 32,88 +2,33% 32,10 32,88 32,59 32,80 32,88 24.451 26.039.671.700
25/2/2026 32,34 32,13 +0,28% 31,86 32,34 32,11 32,09 32,14 14.741 11.877.505.400
24/2/2026 31,90 32,04 +0,85% 31,80 32,48 32,06 31,97 32,05 26.823 22.556.561.600
23/2/2026 31,78 31,77 -0,35% 31,50 31,87 31,68 31,65 31,77 8.386 9.065.947.200
20/2/2026 31,00 31,88 +0,76% 30,93 31,89 31,61 31,83 31,89 11.345 13.057.903.400
19/2/2026 31,15 31,64 +2,30% 30,73 31,64 31,28 31,48 31,65 14.678 14.366.169.800
18/2/2026 30,80 30,93 +0,85% 30,54 31,25 30,78 30,90 30,93 13.239 20.239.005.400
13/2/2026 30,84 30,67 -2,76% 30,18 30,85 30,46 30,63 30,67 19.681 25.513.772.200
11/2/2026 31,62 31,54 +0,80% 31,29 31,70 31,50 31,51 31,57 16.985 18.973.810.400
10/2/2026 31,48 31,29 -0,70% 31,07 31,63 31,34 31,29 31,30 11.910 12.027.271.900
9/2/2026 31,65 31,51 -0,22% 31,33 31,74 31,50 31,47 31,51 14.042 16.448.598.900
6/2/2026 31,50 31,58 +0,35% 30,94 31,73 31,31 31,51 31,58 16.560 19.207.932.600
5/2/2026 31,01 31,47 +1,48% 30,97 31,98 31,64 31,46 31,54 16.618 17.647.165.900
4/2/2026 31,55 31,01 -2,02% 30,57 31,57 30,94 31,00 31,01 16.310 16.636.298.700
3/2/2026 31,49 31,65 +1,22% 31,46 31,99 31,73 31,63 31,65 25.035 29.762.591.900
2/2/2026 30,90 31,27 +1,20% 30,80 31,44 31,20 31,24 31,28 17.827 16.865.026.500
30/1/2026 30,74 30,90 +0,39% 30,53 31,23 30,87 30,90 30,98 18.367 20.117.183.500
29/1/2026 31,17 30,78 -1,25% 30,34 31,51 30,88 30,77 30,78 18.434 21.115.909.900
28/1/2026 30,56 31,17 +2,23% 30,50 31,32 31,03 31,17 31,19 19.043 18.542.564.400
27/1/2026 30,02 30,49 +2,25% 29,93 30,72 30,51 30,48 30,50 16.878 13.683.198.000
26/1/2026 29,62 29,82 +0,17% 29,22 29,94 29,66 29,82 29,92 13.393 9.385.403.700
23/1/2026 29,46 29,77 +1,26% 29,01 30,00 29,50 29,67 29,79 19.218 15.659.905.700
22/1/2026 29,09 29,40 +0,89% 28,95 29,83 29,48 29,39 29,40 24.926 29.077.934.900
21/1/2026 28,80 29,14 +2,25% 28,66 29,26 28,94 29,13 29,17 15.227 16.470.018.600
20/1/2026 28,44 28,50 +0,21% 28,20 28,69 28,49 28,48 28,50 6.830 6.520.564.400
19/1/2026 28,85 28,44 -1,11% 28,44 28,85 28,60 28,43 28,44 7.632 7.345.078.200
16/1/2026 29,35 28,76 -1,71% 28,71 29,46 28,97 28,76 28,90 15.002 14.588.447.300
15/1/2026 29,11 29,26 +1,00% 28,80 29,47 29,21 29,22 29,26 12.312 11.383.729.700
14/1/2026 28,98 28,97 +0,14% 28,60 29,17 28,80 28,91 28,98 10.966 9.791.985.400
13/1/2026 29,35 28,93 -1,70% 28,49 29,36 28,85 28,93 28,95 14.254 13.311.711.000
12/1/2026 29,14 29,43 +0,65% 29,08 29,56 29,39 29,39 29,43 13.448 11.720.921.600
9/1/2026 28,91 29,24 +1,14% 28,85 29,56 29,20 29,20 29,25 15.930 19.758.030.300
8/1/2026 28,81 28,91 +0,49% 28,64 29,38 29,00 28,90 28,92 13.129 20.840.135.200
7/1/2026 29,10 28,77 -1,03% 28,66 29,10 28,79 28,76 28,80 14.191 11.388.575.000
6/1/2026 28,76 29,07 +1,50% 28,68 29,17 28,98 29,03 29,07 15.791 11.651.814.100
5/1/2026 28,40 28,64 +0,32% 28,15 28,97 28,74 28,63 28,64 14.808 10.771.253.400
2/1/2026 28,64 28,55 +0,63% 28,28 28,64 28,48 28,45 28,55 14.828 22.591.154.300
30/12/2025 28,35 28,37 +0,92% 28,10 28,54 28,36 28,35 28,39 10.065 10.081.595.000
29/12/2025 28,14 28,11 -0,60% 28,02 28,29 28,14 28,09 28,17 6.760 8.314.599.200
26/12/2025 28,10 28,28 +0,64% 27,89 28,32 28,14 28,20 28,29 8.017 5.811.942.900
23/12/2025 27,48 28,10 +2,63% 27,41 28,41 27,87 28,10 28,13 14.799 24.794.881.000
22/12/2025 27,71 27,38 -2,21% 27,21 27,72 27,39 27,35 27,40 14.030 14.014.459.300
19/12/2025 27,84 28,00 +0,36% 27,76 28,33 28,07 27,99 28,07 12.863 15.052.675.600
18/12/2025 27,70 27,90 +0,47% 27,50 28,04 27,81 27,85 27,91 13.195 14.305.546.200
17/12/2025 28,12 27,77 -1,94% 27,42 28,18 27,72 27,71 27,79 23.097 22.466.472.900
16/12/2025 29,22 28,32 -3,64% 28,21 29,24 28,60 28,30 28,32 19.266 18.517.387.600
15/12/2025 29,35 29,39 +0,82% 29,23 29,70 29,42 29,38 29,44 11.935 32.434.178.000
12/12/2025 28,68 29,15 +1,71% 28,68 29,37 29,11 29,10 29,17 15.028 24.036.758.200
11/12/2025 28,32 28,66 +1,06% 28,21 29,19 28,84 28,65 28,68 14.700 15.474.687.300
10/12/2025 28,15 28,36 +1,39% 27,93 28,64 28,21 28,36 28,38 16.885 16.925.414.600
9/12/2025 27,31 27,97 +1,49% 26,77 28,20 27,67 27,95 27,97 17.112 20.694.148.600
8/12/2025 27,75 27,56 +1,17% 27,23 27,81 27,51 27,52 27,58 15.481 13.223.835.900
5/12/2025 28,52 27,24 -8,28% 27,19 29,19 28,35 27,22 27,35 27.547 107.745.726.400
4/12/2025 29,29 29,70 +2,06% 29,22 29,77 29,61 29,67 29,73 16.905 15.313.228.500
3/12/2025 29,11 29,10 +0,41% 28,97 29,39 29,15 29,09 29,10 13.827 11.314.909.200
2/12/2025 28,55 28,98 +2,08% 28,36 29,02 28,81 28,97 28,98 14.896 12.059.622.800
1/12/2025 28,39 28,39 +0,14% 28,25 28,80 28,51 28,39 28,50 19.409 25.419.526.200
28/11/2025 27,87 28,35 +1,50% 27,87 28,48 28,32 28,32 28,35 14.695 15.640.693.200
27/11/2025 27,90 27,93 -0,11% 27,68 28,02 27,84 27,93 27,94 7.524 6.463.572.800
26/11/2025 28,09 27,96 -0,25% 27,76 28,60 28,17 27,96 27,97 13.013 20.522.223.500
25/11/2025 27,99 28,03 +0,97% 27,61 28,14 27,94 28,01 28,04 10.927 8.602.140.100
24/11/2025 27,04 27,76 +2,97% 26,90 27,76 27,49 27,75 27,76 11.325 12.539.543.500
21/11/2025 27,26 26,96 -1,35% 26,79 27,27 26,94 26,96 26,98 9.860 9.411.638.100
19/11/2025 27,45 27,33 -2,01% 27,20 27,47 27,30 27,22 27,34 10.737 8.389.335.000
18/11/2025 27,91 27,89 -0,36% 27,63 27,95 27,85 27,89 27,90 11.874 10.669.255.600
17/11/2025 28,81 27,99 -2,85% 27,93 28,89 28,22 27,96 27,99 15.051 13.206.059.400
14/11/2025 28,34 28,81 +1,69% 28,15 29,00 28,83 28,81 28,91 24.127 30.565.683.000
13/11/2025 28,55 28,33 +4,58% 27,97 29,30 28,30 28,31 28,33 26.120 38.318.307.200
12/11/2025 26,76 27,09 +1,01% 26,57 27,09 26,83 27,09 27,10 16.501 12.062.008.100
11/11/2025 26,70 26,82 +1,51% 26,54 27,22 26,88 26,80 26,83 14.351 10.801.746.300
10/11/2025 26,25 26,42 +1,15% 26,15 26,44 26,36 26,42 26,43 6.233 7.816.197.600
7/11/2025 26,13 26,12 -0,15% 25,89 26,19 26,03 26,12 26,19 5.976 4.328.954.900
6/11/2025 26,00 26,16 +0,81% 25,88 26,22 26,10 26,11 26,16 8.571 6.549.018.200
5/11/2025 25,18 25,95 +2,77% 25,12 25,97 25,77 25,95 25,96 11.427 8.336.565.000
4/11/2025 24,97 25,25 +1,12% 24,80 25,26 25,11 25,20 25,25 7.553 5.987.055.000
3/11/2025 25,19 24,97 +0,08% 24,88 25,23 25,03 24,87 24,97 8.862 14.136.052.000
31/10/2025 24,80 24,95 +0,89% 24,73 25,03 24,91 24,92 24,95 5.392 14.499.322.200
30/10/2025 24,45 24,73 +0,82% 24,29 24,77 24,68 24,65 24,73 3.425 2.851.077.100
29/10/2025 24,44 24,53 +0,45% 24,44 24,68 24,57 24,53 24,57 9.975 6.182.373.100
28/10/2025 24,70 24,42 -1,13% 24,35 24,70 24,43 24,39 24,43 6.592 6.351.489.400
27/10/2025 24,79 24,70 +0,69% 24,48 24,96 24,63 24,62 24,70 6.048 7.532.097.000
24/10/2025 24,52 24,53 +0,53% 24,45 24,73 24,55 24,50 24,56 6.274 5.118.591.200
23/10/2025 24,54 24,40 +0,41% 24,13 24,69 24,33 24,40 24,42 6.526 5.349.564.600
22/10/2025 24,27 24,30 0,00% 24,04 24,31 24,21 24,26 24,30 6.210 6.825.348.300
21/10/2025 24,32 24,30 +0,12% 24,15 24,50 24,31 24,30 24,33 5.630 6.751.160.300
20/10/2025 24,07 24,27 +0,83% 24,05 24,49 24,27 24,26 24,44 10.738 9.323.394.700
17/10/2025 23,70 24,07 +0,54% 23,58 24,10 23,95 24,00 24,08 7.533 5.710.236.500
16/10/2025 23,95 23,94 -1,03% 23,77 24,10 23,90 23,94 23,95 9.142 6.372.005.200
15/10/2025 23,55 24,19 +1,68% 23,44 24,19 24,07 24,17 24,20 10.078 12.410.396.000
14/10/2025 23,89 23,79 -1,12% 23,63 24,02 23,82 23,78 23,81 7.985 6.263.048.900
13/10/2025 24,17 24,06 +0,29% 23,94 24,24 24,02 24,05 24,06 4.440 4.149.533.600
10/10/2025 24,32 23,99 -0,99% 23,73 24,34 23,96 23,95 24,05 9.586 6.034.929.900
9/10/2025 24,43 24,23 -0,78% 24,01 24,54 24,17 24,22 24,23 8.482 7.272.714.600
8/10/2025 24,32 24,42 +0,41% 24,16 24,42 24,29 24,37 24,42 10.948 5.788.174.800
7/10/2025 24,65 24,32 -1,70% 24,10 24,65 24,28 24,28 24,33 11.823 15.497.759.600
6/10/2025 25,20 24,74 -1,83% 24,60 25,24 24,77 24,70 24,75 10.252 7.548.432.100
3/10/2025 25,25 25,20 -0,08% 25,01 25,30 25,16 25,17 25,22 5.419 6.247.255.000
2/10/2025 25,67 25,22 -1,52% 25,10 25,70 25,22 25,21 25,22 7.135 5.902.527.500
1/10/2025 25,96 25,61 -0,85% 25,48 26,01 25,63 25,60 25,62 8.889 6.807.772.100
30/9/2025 26,07 25,83 -0,12% 25,80 26,20 25,92 25,83 25,87 10.732 7.965.596.300
29/9/2025 25,85 25,86 +1,37% 25,74 26,07 25,89 25,85 25,90 7.247 6.009.629.800
26/9/2025 25,55 25,51 +0,16% 25,44 25,71 25,59 25,50 25,52 5.667 5.191.984.300
25/9/2025 25,49 25,47 -0,20% 25,22 25,54 25,39 25,46 25,49 7.644 7.464.981.300
24/9/2025 25,76 25,52 -1,09% 25,44 25,81 25,59 25,52 25,57 8.749 13.730.951.400
23/9/2025 25,25 25,80 +2,83% 25,04 25,90 25,61 25,76 25,81 19.017 15.680.893.300
22/9/2025 25,19 25,09 -0,91% 24,92 25,24 25,10 25,07 25,15 6.818 5.459.957.500
19/9/2025 25,45 25,32 +0,08% 25,32 25,68 25,44 25,32 25,34 6.278 11.227.182.600
18/9/2025 25,24 25,30 +0,28% 25,19 25,51 25,33 25,29 25,35 7.589 8.268.267.400
17/9/2025 24,81 25,23 +1,57% 24,81 25,44 25,22 25,22 25,28 9.591 10.462.819.700
16/9/2025 24,76 24,84 +1,55% 24,56 24,94 24,84 24,81 24,85 7.298 6.426.109.900
15/9/2025 24,43 24,46 +0,25% 24,37 24,67 24,51 24,42 24,46 8.393 8.217.910.300
12/9/2025 24,35 24,40 -0,65% 24,25 24,57 24,46 24,40 24,53 5.189 4.192.185.800
11/9/2025 24,35 24,56 +1,40% 24,27 24,65 24,52 24,50 24,58 6.171 4.036.341.400
10/9/2025 24,16 24,22 +0,25% 24,10 24,48 24,29 24,19 24,22 5.869 5.408.345.700
9/9/2025 24,15 24,16 -0,45% 24,06 24,30 24,14 24,15 24,16 4.789 4.051.328.500
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

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.