O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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: 5 Anos

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
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
13/5/2024 21,20 21,37 +0,80% 21,16 21,74 21,47 21,35 21,44 3.312 12.334.365.000
10/5/2024 21,28 21,20 +2,96% 20,92 21,76 21,33 21,19 21,20 8.181 19.407.737.300
9/5/2024 20,93 20,59 -2,51% 20,36 20,94 20,57 20,55 20,59 3.763 10.754.678.200
8/5/2024 20,88 21,12 +0,19% 20,76 21,16 21,01 21,08 21,14 9.757 6.066.852.700
7/5/2024 21,13 21,08 +0,72% 20,97 21,33 21,11 21,03 21,08 2.836 8.928.696.300
6/5/2024 21,18 20,93 -0,29% 20,80 21,23 20,94 20,92 20,95 802 9.525.068.700
3/5/2024 20,63 20,99 +3,55% 20,54 21,41 21,02 20,96 21,00 9.989 17.356.220.600
2/5/2024 20,07 20,27 -2,92% 19,90 20,46 20,17 20,26 20,30 4.693 11.043.795.400
30/4/2024 21,30 20,88 -2,88% 20,45 21,33 20,74 20,88 20,89 9.074 25.195.641.600
29/4/2024 21,45 21,50 +0,23% 21,35 21,61 21,48 21,48 21,50 6.142 4.346.290.400
26/4/2024 20,90 21,45 +4,43% 20,86 21,67 21,34 21,44 21,45 738 20.549.438.600
25/4/2024 21,66 20,54 -4,91% 20,42 21,68 20,96 20,52 20,56 7.970 32.905.561.600
24/4/2024 21,86 21,60 -1,05% 21,53 21,92 21,62 21,60 21,61 9.892 10.001.420.600
23/4/2024 21,57 21,83 +0,46% 21,29 21,91 21,70 21,83 21,85 8.240 6.910.139.500
22/4/2024 21,69 21,73 +0,09% 21,59 21,86 21,73 21,71 21,73 8.303 5.474.754.600
19/4/2024 21,60 21,71 +0,28% 21,51 21,98 21,73 21,66 21,72 1.757 11.073.635.700
18/4/2024 21,90 21,65 -0,82% 21,54 22,03 21,70 21,65 21,66 9.991 7.129.962.900
17/4/2024 22,22 21,83 -1,13% 21,71 22,38 21,90 21,83 21,85 2.623 14.028.218.000
16/4/2024 22,20 22,08 -1,16% 21,88 22,49 22,16 22,08 22,14 735 20.298.523.800
15/4/2024 22,80 22,34 -2,19% 22,11 22,80 22,30 22,33 22,34 633 16.331.908.800
12/4/2024 23,29 22,84 -2,06% 22,68 23,29 22,89 22,83 22,85 6.199 14.504.115.100
11/4/2024 23,35 23,32 -0,51% 23,11 23,49 23,29 23,29 23,33 2.758 18.023.116.600
10/4/2024 23,96 23,44 -2,90% 23,41 24,09 23,59 23,44 23,49 873 9.938.517.900
9/4/2024 24,09 24,14 +0,46% 23,96 24,54 24,13 24,11 24,17 6.989 7.087.962.100
8/4/2024 23,82 24,03 +0,88% 23,75 24,14 23,98 24,02 24,03 9.536 6.807.267.200
5/4/2024 23,75 23,82 -0,25% 23,55 24,03 23,78 23,80 23,83 9.939 6.336.208.400
4/4/2024 23,85 23,88 +0,21% 23,76 24,29 24,01 23,85 23,89 9.579 6.886.204.900
3/4/2024 23,63 23,83 +0,59% 23,28 24,05 23,64 23,80 23,84 1.983 7.986.833.000
2/4/2024 23,67 23,69 +0,04% 23,33 23,83 23,59 23,69 23,72 1.995 8.848.609.500
1/4/2024 23,92 23,68 -1,00% 23,59 24,04 23,77 23,66 23,71 6.420 5.516.592.800
28/3/2024 23,91 23,92 -0,91% 23,90 24,20 23,96 23,92 23,96 7.555 6.938.962.000
27/3/2024 24,00 24,14 +0,33% 23,82 24,26 24,05 24,14 24,17 8.212 6.089.465.700
26/3/2024 23,96 24,06 +0,17% 23,79 24,33 24,10 24,05 24,07 5.190 3.571.440.900
25/3/2024 24,10 24,02 -0,25% 23,82 24,10 23,95 23,96 24,02 9.349 6.866.105.100
22/3/2024 24,41 24,08 -2,23% 24,07 24,61 24,16 24,08 24,11 7.994 8.182.169.200
21/3/2024 24,98 24,63 -0,97% 24,03 24,99 24,51 24,62 24,63 3.555 11.578.847.700
20/3/2024 24,33 24,87 +2,09% 24,18 24,91 24,67 24,85 24,87 1.868 8.020.101.400
19/3/2024 24,58 24,36 -0,53% 24,06 24,65 24,30 24,35 24,42 7.626 6.150.358.700
18/3/2024 24,68 24,49 -0,69% 24,15 24,72 24,43 24,45 24,49 6.271 5.271.588.400
15/3/2024 24,62 24,66 +0,65% 24,39 24,68 24,60 24,59 24,66 6.126 7.397.527.400
14/3/2024 24,42 24,50 -0,24% 24,17 24,72 24,38 24,50 24,51 4.847 12.109.034.000
13/3/2024 24,30 24,56 +0,37% 24,30 24,75 24,60 24,54 24,57 7.846 4.964.507.900
12/3/2024 24,29 24,47 +1,41% 24,02 24,53 24,35 24,47 24,48 9.092 6.431.950.300
11/3/2024 24,16 24,13 -0,49% 23,92 24,30 24,09 24,12 24,15 8.850 9.057.870.500
8/3/2024 24,01 24,25 0,00% 24,00 24,70 24,22 0,00 0,00 713 6.414.469.900
7/3/2024 24,45 24,25 -0,61% 24,05 24,50 24,24 24,25 24,29 7.334 4.951.773.200
6/3/2024 24,16 24,40 +0,99% 24,11 24,55 24,37 24,32 24,42 6.548 4.990.652.700
5/3/2024 24,42 24,16 -0,49% 23,97 24,63 24,18 24,16 24,17 8.201 9.100.539.900
4/3/2024 24,60 24,28 -1,18% 24,12 24,63 24,28 24,28 24,30 4.934 3.503.322.600
1/3/2024 24,69 24,57 -0,49% 24,19 24,69 24,44 24,56 24,60 9.271 7.127.834.700
29/2/2024 24,56 24,69 -0,08% 24,18 24,69 24,49 24,65 24,69 1.358 11.405.188.600
28/2/2024 24,67 24,71 0,00% 24,23 24,71 24,49 24,68 24,71 4.219 10.349.015.100
27/2/2024 24,20 24,71 +2,74% 24,19 24,95 24,69 24,69 24,73 6.194 14.363.208.900
26/2/2024 23,85 24,05 +0,29% 23,84 24,28 24,04 24,00 24,05 7.804 5.439.980.400
23/2/2024 24,18 23,98 -0,87% 23,73 24,18 23,94 0,00 0,00 669 7.392.346.100
22/2/2024 24,13 24,19 +0,92% 23,87 24,25 24,08 24,13 24,19 8.740 8.894.846.200
21/2/2024 24,01 23,97 -0,04% 23,76 24,14 23,93 23,91 23,97 7.313 6.463.882.300
20/2/2024 23,58 23,98 +1,35% 23,46 24,15 24,00 23,97 24,02 6.994 8.492.734.000
19/2/2024 23,46 23,66 +0,81% 23,25 23,78 23,46 23,62 23,67 7.547 11.171.013.600
16/2/2024 23,61 23,47 -0,30% 23,10 23,74 23,33 23,46 23,47 9.521 12.065.351.900
15/2/2024 23,68 23,54 -0,25% 23,49 23,69 23,55 23,54 23,56 8.695 11.047.921.100
14/2/2024 23,96 23,60 -1,50% 23,45 23,96 23,58 23,53 23,60 2.690 11.857.579.600
9/2/2024 24,10 23,96 -1,03% 23,80 24,32 24,02 0,00 0,00 1.470 7.006.410.600
8/2/2024 24,74 24,21 -2,46% 24,08 24,78 24,27 24,19 24,24 9.888 10.672.393.700
7/2/2024 24,61 24,82 +1,02% 24,42 24,97 24,77 24,81 24,86 9.468 6.226.792.700
6/2/2024 24,31 24,57 +1,07% 24,27 24,86 24,54 24,56 24,69 1.837 9.272.640.600
5/2/2024 24,48 24,31 -0,69% 23,98 24,68 24,22 24,31 24,34 2.695 6.988.762.700
2/2/2024 24,67 24,48 -0,77% 24,07 24,79 24,36 24,47 24,48 590 6.855.384.100
1/2/2024 24,55 24,67 +0,49% 24,40 25,03 24,65 24,61 24,67 2.967 8.138.842.100
31/1/2024 24,21 24,55 +1,99% 24,16 25,03 24,73 24,54 24,60 3.275 14.051.401.300
30/1/2024 24,30 24,07 -0,99% 23,58 24,41 23,86 24,04 24,10 7.378 15.625.105.400
29/1/2024 24,54 24,31 -1,26% 24,31 24,77 24,48 24,30 24,32 7.742 5.942.440.700
26/1/2024 24,80 24,62 -0,28% 24,53 24,92 24,70 24,62 24,63 6.344 3.433.744.100
25/1/2024 24,36 24,69 +1,56% 24,29 24,90 24,69 24,66 24,69 1.886 8.255.037.900
24/1/2024 25,25 24,31 -2,80% 24,17 25,28 24,52 24,30 24,31 150 17.836.246.400
23/1/2024 24,46 25,01 +2,42% 24,46 25,01 24,82 25,00 25,03 2.906 9.190.566.400
22/1/2024 24,55 24,42 -0,29% 24,16 24,69 24,35 24,38 24,42 2.086 10.171.132.700
19/1/2024 24,56 24,49 +0,53% 23,92 24,59 24,35 24,46 24,55 2.939 10.602.107.300
18/1/2024 25,01 24,36 -2,17% 24,35 25,05 24,47 24,36 24,45 3.388 10.037.219.200
17/1/2024 25,01 24,90 -0,64% 24,59 25,16 24,82 24,90 24,92 4.065 8.738.443.300
16/1/2024 25,27 25,06 -1,96% 25,05 25,54 25,20 25,05 25,15 4.882 7.824.944.500
15/1/2024 25,58 25,56 -0,04% 25,40 25,82 25,57 25,56 25,60 7.685 3.811.366.500
12/1/2024 25,29 25,57 +0,79% 25,00 25,59 25,43 25,47 25,58 6.480 9.314.633.900
11/1/2024 25,52 25,37 -1,17% 25,12 25,60 25,29 25,25 25,37 8.527 11.779.206.000
10/1/2024 25,83 25,67 -0,12% 25,33 25,83 25,55 25,57 25,68 2.551 9.702.256.200
9/1/2024 25,44 25,70 +0,71% 25,35 26,05 25,75 25,70 25,73 3.406 8.135.189.200
8/1/2024 25,23 25,52 +1,15% 25,16 25,57 25,39 25,52 25,57 4.570 25.801.869.200
5/1/2024 25,22 25,23 +0,04% 25,06 25,63 25,29 25,22 25,23 1.711 12.006.047.000
4/1/2024 25,71 25,22 -2,06% 25,03 25,74 25,29 25,20 25,23 1.856 13.556.763.200
3/1/2024 25,61 25,75 0,00% 25,43 25,83 25,69 25,73 25,75 8.420 13.593.643.700
2/1/2024 26,51 25,75 -3,01% 25,56 26,51 25,84 25,74 25,75 3.461 17.437.771.800
28/12/2023 26,66 26,55 -0,41% 26,40 26,91 26,61 26,54 26,55 6.929 13.019.703.600
27/12/2023 26,63 26,66 +0,11% 26,32 26,70 26,58 26,61 26,68 387 8.068.433.500
26/12/2023 26,41 26,63 +0,87% 26,34 26,80 26,59 26,60 26,65 2.606 9.771.154.900
22/12/2023 26,58 26,40 -0,75% 26,16 26,68 26,40 26,40 26,42 9.688 11.119.816.600
21/12/2023 26,15 26,60 +2,50% 26,05 26,72 26,52 26,53 26,60 6.510 12.610.356.100
20/12/2023 26,40 25,95 -1,85% 25,68 26,40 26,02 25,94 25,95 5.205 9.414.078.200
19/12/2023 26,71 26,44 -0,86% 26,11 26,95 26,39 26,43 26,51 6.123 8.901.990.700
18/12/2023 26,81 26,67 -0,60% 26,45 27,08 26,64 26,66 26,70 3.207 7.970.633.500
15/12/2023 26,82 26,83 -0,04% 26,42 26,98 26,69 26,71 26,83 613 8.552.173.700
14/12/2023 26,25 26,84 +2,56% 26,24 27,15 26,77 26,84 26,86 568 14.548.024.800
13/12/2023 25,20 26,17 +3,85% 24,96 26,35 25,71 26,17 26,18 3.523 22.727.054.500
12/12/2023 25,16 25,20 +0,48% 24,91 25,35 25,08 25,19 25,20 7.200 5.548.760.800
11/12/2023 24,83 25,08 +0,40% 24,83 25,36 25,08 25,08 25,11 9.266 6.885.592.100
8/12/2023 25,30 24,98 -0,95% 24,75 25,38 24,93 24,96 24,99 5.432 8.528.138.400
7/12/2023 24,99 25,22 +0,92% 24,96 25,38 25,24 25,18 25,24 9.262 4.515.384.500
6/12/2023 25,55 24,99 -1,81% 24,81 25,68 25,04 24,98 24,99 4.965 9.613.634.500
5/12/2023 25,35 25,45 +0,39% 25,24 25,73 25,50 25,38 25,47 2.749 8.944.642.400
4/12/2023 25,40 25,35 -0,39% 25,03 25,63 25,24 25,24 25,36 722 7.433.531.200
1/12/2023 25,65 25,45 -0,51% 24,89 25,65 25,25 25,44 25,50 5.041 22.038.251.900
30/11/2023 24,97 25,58 +2,53% 24,94 25,64 25,47 25,56 25,59 140 17.198.702.700
29/11/2023 25,20 24,95 -1,15% 24,75 25,43 24,99 24,95 25,00 2.710 7.806.299.500
28/11/2023 25,12 25,24 +0,36% 24,85 25,42 25,19 25,16 25,25 9.558 6.960.052.000
27/11/2023 24,92 25,15 +1,17% 24,47 25,15 24,92 25,15 25,16 2.758 8.723.031.800
24/11/2023 25,10 24,86 -1,23% 24,60 25,12 24,82 24,81 24,86 7.607 4.983.836.500
23/11/2023 25,25 25,17 +0,72% 24,85 25,67 25,28 25,16 25,17 3.586 9.388.141.900
22/11/2023 25,29 24,99 -0,87% 24,81 25,87 25,38 24,97 25,03 4.119 14.274.739.600
21/11/2023 24,91 25,21 -0,67% 24,71 25,38 24,99 25,20 25,23 8.358 12.709.004.100
20/11/2023 25,50 25,38 +0,24% 24,75 25,50 25,17 25,26 25,39 128 16.349.103.000
17/11/2023 25,65 25,32 -0,86% 25,11 25,71 25,28 25,30 25,33 8.248 11.244.313.200
16/11/2023 25,29 25,54 +0,99% 25,15 25,70 25,46 25,51 25,55 4.637 14.879.297.200
14/11/2023 24,60 25,29 +2,60% 24,50 25,79 25,24 25,29 25,30 124 27.518.192.600
13/11/2023 24,71 24,65 -0,20% 24,37 24,81 24,56 24,55 24,65 1.003 9.402.075.900
10/11/2023 24,45 24,70 +2,79% 24,21 25,16 24,83 24,70 24,75 7.125 18.814.336.300
9/11/2023 24,10 24,03 -1,11% 23,78 24,81 24,16 24,00 24,03 7.642 5.773.726.200
8/11/2023 24,00 24,30 +0,45% 24,00 24,62 24,32 24,28 24,33 1.508 6.936.740.800
7/11/2023 23,90 24,19 +2,54% 23,54 24,46 24,08 24,19 24,23 5.501 9.588.890.000
6/11/2023 23,93 23,59 -1,26% 23,45 24,15 23,60 23,58 23,64 8.466 5.364.376.800
3/11/2023 23,83 23,89 +4,55% 23,52 24,10 23,82 23,89 23,90 9.933 13.644.937.600
1/11/2023 22,81 22,85 -0,22% 22,71 23,29 22,92 22,84 22,85 5.173 12.332.182.700
31/10/2023 23,09 22,90 +0,39% 22,35 23,09 22,85 22,88 22,90 8.544 6.944.100.000
30/10/2023 23,18 22,81 -1,38% 22,39 23,20 22,68 22,62 22,81 2.690 7.974.873.400
27/10/2023 23,77 23,13 -1,99% 22,84 23,99 23,26 23,10 23,15 9.316 6.121.819.400
26/10/2023 23,17 23,60 +1,94% 23,17 23,73 23,55 23,52 23,63 3.651 8.599.284.600
25/10/2023 22,55 23,15 0,00% 22,54 23,27 22,93 23,15 23,20 7.870 4.781.048.200

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.