O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

ALOS3F - ALLOS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 20,05 20,11 +0,40% 19,80 20,37 20,16 20,11 20,30 778 13.281.942
16/4/2025 20,10 20,03 +1,11% 19,75 20,12 19,96 19,91 20,03 360 13.473.625
15/4/2025 20,16 19,81 -1,83% 19,63 20,16 19,82 19,81 20,03 559 12.761.502
14/4/2025 19,77 20,18 +3,38% 19,76 20,18 19,97 19,91 20,19 481 14.605.011
11/4/2025 19,50 19,52 +1,61% 19,42 19,96 19,74 19,52 19,97 497 14.434.520
10/4/2025 19,76 19,21 -0,62% 19,21 19,76 19,41 19,21 19,64 466 13.407.326
9/4/2025 19,00 19,33 +1,74% 18,81 19,94 19,36 19,33 19,62 456 12.576.951
8/4/2025 19,15 19,00 -0,26% 19,00 19,60 19,19 19,00 19,10 511 13.480.913
7/4/2025 19,18 19,05 -1,91% 18,96 19,70 19,18 19,05 19,69 583 19.560.259
4/4/2025 20,22 19,42 -3,72% 19,39 20,22 19,60 19,41 19,48 570 14.631.365
3/4/2025 19,40 20,17 +3,38% 19,26 20,40 20,08 20,12 20,22 848 20.898.293
2/4/2025 18,97 19,51 +2,90% 18,97 19,61 19,34 19,38 19,51 584 13.171.420
1/4/2025 19,02 18,96 -1,25% 18,96 19,43 19,12 18,96 19,09 546 12.302.817
31/3/2025 19,22 19,20 -1,34% 19,06 19,34 19,20 19,20 19,30 475 12.563.228
28/3/2025 19,60 19,46 +0,41% 19,03 19,60 19,25 19,29 19,46 789 14.955.091
27/3/2025 19,50 19,38 -0,36% 19,37 19,63 19,47 19,38 19,59 512 14.614.182
26/3/2025 19,62 19,45 -0,77% 19,45 19,85 19,58 19,45 19,55 547 11.708.226
25/3/2025 19,39 19,60 +2,08% 19,21 19,76 19,51 19,35 19,60 529 12.902.245
24/3/2025 19,50 19,20 -2,29% 19,20 19,66 19,44 19,20 19,39 579 13.400.816
21/3/2025 19,36 19,65 +1,81% 19,25 19,65 19,51 19,55 19,65 489 15.617.959
20/3/2025 19,97 19,30 -2,92% 19,30 19,97 19,52 19,30 19,51 907 19.911.182
19/3/2025 19,75 19,88 +1,69% 19,52 19,90 19,71 19,72 19,88 986 19.137.296
18/3/2025 19,15 19,55 +0,21% 19,10 19,76 19,60 19,55 19,75 723 16.141.764
17/3/2025 19,18 19,51 +2,52% 18,96 19,56 19,31 19,39 19,51 610 16.098.456
14/3/2025 18,56 19,03 +3,59% 18,35 19,14 18,85 18,99 19,03 704 19.489.470
13/3/2025 18,24 18,37 +1,16% 18,02 18,54 18,35 18,37 18,53 777 15.900.501
12/3/2025 18,13 18,16 -0,38% 18,09 18,37 18,20 18,16 18,25 355 12.147.491
11/3/2025 18,31 18,23 +0,39% 17,92 18,34 18,07 18,01 18,23 941 14.801.921
10/3/2025 18,30 18,16 -0,71% 17,97 18,35 18,22 18,16 18,30 645 13.766.716
7/3/2025 18,13 18,29 +0,27% 17,88 18,57 18,29 18,29 18,49 604 16.409.821
6/3/2025 17,80 18,24 -1,78% 17,74 18,24 18,08 18,14 18,24 646 14.732.604
5/3/2025 18,09 18,57 +3,28% 17,60 18,57 17,82 18,57 18,58 648 14.738.014
28/2/2025 18,24 17,98 -1,75% 17,80 18,34 18,02 17,88 17,98 1.033 19.029.096
27/2/2025 18,41 18,30 -1,82% 18,27 18,64 18,41 18,30 18,35 666 12.589.227
26/2/2025 18,64 18,64 -0,64% 18,37 18,87 18,55 18,42 18,64 447 13.639.420
25/2/2025 18,60 18,76 +0,70% 18,41 18,83 18,63 18,62 18,76 391 12.701.375
24/2/2025 19,36 18,63 -3,32% 18,39 19,36 18,74 18,55 18,63 786 15.766.307
21/2/2025 19,21 19,27 -0,05% 18,93 19,27 19,10 19,16 19,27 800 12.564.409
20/2/2025 19,31 19,28 +0,16% 19,03 19,35 19,14 19,25 19,28 543 12.134.736
19/2/2025 19,53 19,25 -2,14% 19,10 19,60 19,27 19,10 19,25 618 13.671.785
18/2/2025 19,86 19,67 +0,87% 19,38 19,88 19,62 19,51 19,67 583 17.603.131
17/2/2025 19,50 19,50 +0,05% 19,49 20,13 19,89 19,50 19,90 892 18.509.629
14/2/2025 18,91 19,49 +2,20% 18,91 19,61 19,33 19,49 19,60 701 15.214.724
13/2/2025 18,97 19,07 +0,10% 18,88 19,17 18,99 18,88 19,07 545 12.350.079
12/2/2025 19,03 19,05 -1,91% 18,95 19,32 19,11 19,05 19,22 503 13.130.287
11/2/2025 19,27 19,42 +0,10% 19,20 19,54 19,35 19,28 19,42 611 12.234.838
10/2/2025 19,00 19,40 +2,11% 18,99 19,54 19,36 19,22 19,40 717 15.115.120
7/2/2025 19,17 19,00 -0,11% 19,00 19,34 19,13 19,00 19,20 420 13.225.489
6/2/2025 19,12 19,02 +0,58% 19,02 19,26 19,12 19,02 19,25 473 12.694.017
5/2/2025 19,20 18,91 -1,97% 18,76 19,22 19,00 18,91 19,21 574 15.122.396
4/2/2025 19,11 19,29 +1,42% 18,80 19,29 19,03 19,06 19,29 646 15.116.777
3/2/2025 18,95 19,02 +0,48% 18,83 19,31 19,09 19,00 19,02 865 20.528.221
31/1/2025 19,16 18,93 -2,62% 18,91 19,40 19,08 18,93 19,15 703 17.010.373
30/1/2025 18,59 19,44 +3,68% 18,59 19,44 19,20 19,29 19,44 1.212 20.968.882
29/1/2025 18,69 18,75 -0,42% 18,55 18,92 18,68 18,55 18,75 566 10.922.719
28/1/2025 18,58 18,83 +0,48% 18,48 18,83 18,63 18,76 18,83 515 13.976.799
27/1/2025 17,96 18,74 +4,75% 17,83 18,74 18,51 18,65 18,74 727 15.272.112
24/1/2025 18,08 17,89 -0,89% 17,83 18,15 18,01 17,89 18,03 663 15.673.988
23/1/2025 18,28 18,05 -1,26% 17,99 18,38 18,16 18,05 18,18 604 12.721.809
22/1/2025 18,11 18,28 +1,56% 17,91 18,45 18,19 18,28 18,30 937 18.266.871
21/1/2025 18,04 18,00 -0,66% 17,93 18,25 18,07 18,00 18,25 559 13.171.400
20/1/2025 18,06 18,12 +0,28% 17,73 18,24 17,99 18,12 18,25 515 13.462.800
17/1/2025 17,96 18,07 +0,95% 17,67 18,14 17,92 17,89 18,07 560 11.417.429
16/1/2025 18,49 17,90 -1,97% 17,90 18,49 18,04 17,90 18,09 544 11.850.445
15/1/2025 17,57 18,26 +5,00% 17,57 18,47 18,14 18,26 18,47 435 13.349.877
14/1/2025 17,33 17,39 +0,35% 17,17 17,73 17,49 17,39 17,45 470 14.016.818
13/1/2025 17,50 17,33 -0,40% 17,17 17,51 17,29 17,19 17,33 935 15.823.826
10/1/2025 17,92 17,40 -1,69% 17,40 17,92 17,52 17,40 17,79 920 15.577.576
9/1/2025 17,65 17,70 +0,40% 17,60 18,01 17,75 17,68 17,70 539 15.436.231
8/1/2025 18,08 17,63 -2,65% 17,63 18,15 17,74 17,63 17,83 994 18.887.723
7/1/2025 18,13 18,11 -0,60% 17,88 18,41 18,17 18,11 18,13 878 16.771.131
6/1/2025 17,89 18,22 +2,24% 17,88 18,43 18,10 18,10 18,22 724 17.022.173
3/1/2025 18,17 17,82 -1,22% 17,79 18,24 17,96 17,81 18,05 636 15.876.477
2/1/2025 18,10 18,04 +0,22% 17,80 18,20 18,04 18,04 18,14 990 27.795.500
30/12/2024 18,45 18,00 -1,42% 17,92 18,88 18,06 18,00 18,15 713 13.101.643
27/12/2024 18,34 18,26 -0,11% 18,13 18,53 18,24 18,16 18,26 479 11.982.938
26/12/2024 18,83 18,28 +0,05% 18,07 18,94 18,24 18,24 18,28 973 19.982.278
23/12/2024 18,55 18,27 -3,33% 18,27 18,69 18,45 18,27 18,50 750 20.734.001
20/12/2024 18,28 18,90 +3,34% 18,26 19,04 18,65 18,70 18,90 811 17.051.504
19/12/2024 18,16 18,29 +0,94% 17,99 18,53 18,21 18,18 18,29 1.004 19.832.779
18/12/2024 18,79 18,12 -3,87% 18,10 18,79 18,43 18,12 18,15 711 23.589.699
17/12/2024 18,67 18,85 +0,80% 18,66 19,01 18,79 18,72 18,85 806 21.635.822
16/12/2024 19,20 18,70 -1,68% 18,70 19,20 18,91 18,70 18,99 1.167 24.831.713
13/12/2024 19,29 19,02 -1,45% 19,01 19,46 19,20 19,02 19,19 643 18.010.430
12/12/2024 19,46 19,30 -2,82% 19,30 19,77 19,45 19,30 19,36 556 16.633.604
11/12/2024 19,58 19,86 +2,16% 19,44 20,38 19,79 19,86 20,10 877 21.091.169
10/12/2024 19,37 19,44 +1,25% 19,37 19,71 19,51 19,44 19,65 490 17.065.600
9/12/2024 19,21 19,20 -0,05% 19,12 19,45 19,29 19,19 19,20 535 18.715.194
6/12/2024 19,29 19,21 -1,18% 19,19 19,69 19,36 19,21 19,44 705 16.069.778
5/12/2024 19,36 19,44 +0,21% 19,36 19,74 19,61 19,44 19,63 569 19.377.717
4/12/2024 19,31 19,40 +0,78% 19,16 19,48 19,34 19,31 19,40 572 17.872.148
3/12/2024 19,45 19,25 -0,47% 19,24 19,69 19,35 19,25 19,37 723 18.902.713
2/12/2024 19,70 19,34 -4,16% 19,34 19,70 19,51 19,34 19,50 988 25.645.303
29/11/2024 19,98 20,18 +2,44% 18,94 20,18 19,40 19,70 20,18 1.462 36.026.275
28/11/2024 21,14 19,70 -5,92% 19,70 21,14 20,26 19,70 20,15 1.974 34.878.679
27/11/2024 21,65 20,94 -3,46% 20,90 21,80 21,31 20,94 21,23 1.706 23.327.344
26/11/2024 21,53 21,69 +1,78% 21,23 21,99 21,69 21,69 21,85 838 20.076.788
25/11/2024 21,42 21,31 -0,09% 21,10 21,67 21,40 21,31 21,65 713 27.659.679
22/11/2024 21,01 21,33 +1,57% 20,93 21,49 21,20 21,33 21,40 817 23.104.028
21/11/2024 21,63 21,00 -2,33% 21,00 21,63 21,09 21,00 21,13 1.176 29.813.921
19/11/2024 21,57 21,50 -0,32% 21,36 21,72 21,56 21,50 21,72 874 17.828.456
18/11/2024 21,95 21,57 -1,19% 21,54 21,95 21,67 21,57 21,95 773 17.119.145
14/11/2024 21,75 21,83 +0,32% 21,73 22,18 21,96 21,83 22,10 619 22.281.876
13/11/2024 21,58 21,76 -0,55% 21,48 21,94 21,65 21,76 21,94 919 18.221.685
12/11/2024 21,58 21,88 +1,02% 21,55 21,88 21,67 21,58 21,88 815 19.106.477
11/11/2024 21,74 21,66 +0,42% 21,51 21,85 21,70 21,66 21,84 672 19.937.947
8/11/2024 21,79 21,57 -1,28% 21,56 21,85 21,68 21,57 21,78 573 17.562.025
7/11/2024 22,18 21,85 -1,31% 21,82 22,59 22,16 21,85 22,11 659 20.152.973
6/11/2024 22,37 22,14 -1,77% 21,68 22,37 21,99 22,14 22,19 685 20.544.449
5/11/2024 22,30 22,54 +0,63% 22,15 22,60 22,34 22,50 22,54 846 19.764.747
4/11/2024 21,57 22,40 +4,23% 21,50 22,45 22,17 22,15 22,40 708 26.422.789
1/11/2024 22,39 21,49 -2,89% 21,49 22,39 21,78 21,49 21,63 1.179 29.083.059
31/10/2024 21,95 22,13 0,00% 21,95 22,31 22,19 22,13 22,20 694 17.234.042
30/10/2024 22,25 22,13 +0,45% 21,93 22,33 22,20 22,13 22,30 721 15.993.417
29/10/2024 22,20 22,03 -0,99% 21,89 22,22 21,99 22,00 22,03 597 13.041.312
28/10/2024 21,98 22,25 +1,64% 21,75 22,31 22,17 22,14 22,25 705 15.852.598
25/10/2024 21,90 21,89 -0,50% 21,88 22,24 22,00 21,88 21,97 521 14.921.141
24/10/2024 21,76 22,00 +0,69% 21,76 22,24 22,00 21,99 22,00 449 15.839.755
23/10/2024 21,81 21,85 -1,04% 21,74 22,02 21,88 21,85 22,03 667 15.804.076
22/10/2024 22,10 22,08 -1,56% 21,83 22,41 22,04 22,01 22,08 809 16.657.617
21/10/2024 22,38 22,43 +0,81% 22,25 22,67 22,51 22,43 22,58 757 17.380.961
18/10/2024 22,47 22,25 -0,27% 22,25 22,85 22,43 22,25 22,50 609 17.082.060
17/10/2024 22,42 22,31 -1,24% 22,11 22,50 22,34 22,31 22,48 388 14.382.868
16/10/2024 22,51 22,59 +0,94% 22,41 22,81 22,60 22,42 22,59 739 21.058.340
15/10/2024 22,24 22,38 +0,54% 22,24 22,61 22,48 22,38 22,50 740 17.140.031
14/10/2024 21,94 22,26 +1,09% 21,89 22,46 22,21 22,26 22,40 878 22.878.277
11/10/2024 22,00 22,02 -1,21% 22,00 22,21 22,09 22,02 22,16 463 13.641.017
10/10/2024 22,00 22,29 +1,87% 21,85 22,29 22,12 22,25 22,29 578 19.310.220
9/10/2024 22,83 21,88 -3,23% 21,81 22,83 22,04 21,88 22,00 950 19.033.056
8/10/2024 22,60 22,61 -0,48% 22,23 22,80 22,65 22,61 22,76 823 23.620.681
7/10/2024 22,50 22,72 +0,53% 22,17 22,73 22,48 22,62 22,72 942 21.818.985
4/10/2024 21,88 22,60 +2,63% 21,71 22,60 22,33 22,49 22,60 671 19.583.887
3/10/2024 22,14 22,02 -0,18% 21,88 22,16 21,99 22,02 22,18 882 20.970.077
2/10/2024 21,90 22,06 +1,61% 21,90 22,45 22,16 22,06 22,28 939 26.732.409
1/10/2024 21,99 21,71 -2,12% 21,65 22,09 21,84 21,71 21,93 1.567 23.341.031
30/9/2024 22,07 22,18 +0,41% 21,55 22,18 21,76 21,86 22,18 924 14.112.012
26/9/2024 22,00 22,09 +0,27% 21,75 22,09 21,95 21,99 22,09 696 14.686.258
25/9/2024 22,15 22,03 -1,21% 21,80 22,38 22,01 21,86 22,03 862 15.113.516
24/9/2024 22,27 22,30 +1,00% 22,05 22,50 22,26 22,12 22,30 708 16.416.787
23/9/2024 22,35 22,08 -1,43% 21,91 22,35 22,12 22,08 22,20 1.014 22.664.334
20/9/2024 22,89 22,40 -1,58% 22,26 22,89 22,51 22,40 22,46 1.010 22.017.827
19/9/2024 23,26 22,76 -1,34% 22,76 23,39 22,97 22,76 22,95 618 18.038.104
18/9/2024 22,98 23,07 +0,74% 22,68 23,51 23,13 23,07 23,16 830 20.318.881
17/9/2024 23,20 22,90 -1,21% 22,87 23,24 22,94 22,90 23,04 585 18.208.860
16/9/2024 22,84 23,18 +2,07% 22,66 23,21 23,07 23,18 23,20 740 17.240.921
13/9/2024 22,80 22,71 +0,22% 22,71 23,18 22,92 22,71 22,85 751 20.011.005
12/9/2024 22,98 22,66 -1,73% 22,64 22,98 22,73 22,66 22,73 659 19.028.188
11/9/2024 23,00 23,06 +0,92% 22,61 23,06 22,86 22,95 23,06 794 19.418.742
10/9/2024 22,91 22,85 +0,35% 22,70 22,96 22,86 22,80 22,85 1.076 18.734.795
9/9/2024 23,10 22,77 -0,78% 22,77 23,10 22,89 22,77 22,90 654 19.093.494
6/9/2024 23,26 22,95 -1,63% 22,94 23,39 23,07 22,95 23,11 627 14.974.881
5/9/2024 23,29 23,33 +0,21% 22,95 23,39 23,21 23,32 23,33 677 18.050.479
4/9/2024 22,87 23,28 +2,19% 22,87 23,54 23,30 23,28 23,40 1.173 22.849.492
3/9/2024 22,61 22,78 -0,09% 22,41 22,93 22,76 22,74 22,78 864 26.197.022
2/9/2024 22,59 22,80 +0,26% 22,19 22,80 22,45 22,53 22,80 1.400 31.146.665
30/8/2024 23,14 22,74 -1,13% 22,20 23,14 22,81 22,65 22,74 1.025 28.472.317
29/8/2024 23,76 23,00 -3,16% 23,00 23,76 23,17 23,00 23,15 1.283 22.797.113
28/8/2024 23,56 23,75 -0,08% 23,40 23,75 23,63 23,53 23,75 936 21.731.518
27/8/2024 23,94 23,77 -0,17% 23,55 23,94 23,74 23,60 23,77 598 14.920.847
26/8/2024 23,90 23,81 +0,25% 23,74 24,02 23,87 23,81 24,00 1.039 26.646.363
23/8/2024 23,08 23,75 +2,81% 23,01 24,00 23,73 23,75 23,98 1.457 27.393.778
22/8/2024 23,57 23,10 -0,86% 22,91 23,57 23,09 23,00 23,10 1.183 24.039.539
21/8/2024 23,38 23,30 +0,34% 23,18 23,50 23,37 23,30 23,37 1.119 24.083.363
20/8/2024 23,50 23,22 -0,94% 23,14 23,65 23,29 23,22 23,38 1.105 24.884.490
19/8/2024 23,36 23,44 +0,60% 23,09 23,57 23,36 23,44 23,50 1.452 25.897.540
16/8/2024 23,40 23,30 -0,13% 23,13 23,65 23,34 23,20 23,30 1.432 25.246.780
15/8/2024 23,84 23,33 -1,81% 23,11 23,89 23,39 23,25 23,36 1.832 33.292.531
14/8/2024 23,48 23,76 +2,06% 23,28 23,91 23,64 23,65 23,76 1.474 30.376.497
13/8/2024 23,09 23,28 +1,35% 23,09 23,47 23,35 23,28 23,34 3.046 28.265.246
12/8/2024 23,07 22,97 -1,12% 22,97 23,31 23,11 22,97 23,15 1.039 24.831.411
9/8/2024 22,79 23,23 +2,24% 22,67 23,28 22,92 22,90 23,23 2.739 29.433.357
8/8/2024 22,47 22,72 +0,66% 22,47 22,79 22,60 22,55 22,72 711 18.005.432
7/8/2024 22,22 22,57 +2,03% 21,99 22,77 22,49 22,57 22,78 979 26.571.055
6/8/2024 21,77 22,12 +2,17% 21,75 22,42 22,10 22,10 22,37 903 21.408.026
5/8/2024 21,50 21,65 -1,64% 21,26 21,89 21,67 21,65 21,81 836 21.663.600
2/8/2024 22,35 22,01 +0,50% 21,90 22,48 22,10 22,01 22,05 1.387 27.382.798
1/8/2024 22,11 21,90 -0,32% 21,90 22,44 22,14 21,90 21,95 1.127 20.900.498
31/7/2024 21,66 21,97 +0,87% 21,66 22,01 21,91 21,80 22,04 879 20.383.869
30/7/2024 21,69 21,78 +1,11% 21,40 21,80 21,59 21,70 21,80 621 19.013.340
29/7/2024 21,67 21,54 -1,10% 21,42 21,80 21,56 21,54 21,75 782 17.612.058
26/7/2024 21,45 21,78 +2,49% 21,36 21,78 21,59 21,69 21,80 520 15.255.570
25/7/2024 21,75 21,25 -1,35% 21,25 21,75 21,44 21,25 21,56 766 15.890.552
24/7/2024 21,90 21,54 -1,91% 21,48 21,90 21,63 21,54 21,75 825 18.160.716
23/7/2024 22,23 21,96 -0,81% 21,76 22,23 21,99 21,80 21,96 787 17.537.719
22/7/2024 21,71 22,14 +3,60% 21,65 22,35 22,07 22,14 22,27 831 17.384.572
19/7/2024 21,68 21,37 -0,97% 21,37 21,98 21,64 21,37 21,75 630 17.325.778
18/7/2024 22,12 21,58 -3,23% 21,54 22,30 21,78 21,58 21,83 1.126 23.393.280
17/7/2024 22,26 22,30 +0,59% 22,10 22,44 22,33 22,30 22,34 944 25.225.542
16/7/2024 22,42 22,17 -0,05% 22,17 22,56 22,34 22,17 22,27 657 20.887.035
15/7/2024 22,10 22,18 +1,70% 21,95 22,50 22,20 22,18 22,38 1.324 23.877.881
12/7/2024 21,92 21,81 +0,18% 21,69 22,17 21,97 21,81 22,06 606 17.939.035
11/7/2024 22,05 21,77 -0,32% 21,77 22,29 21,94 21,75 21,88 653 21.195.957
10/7/2024 22,09 21,84 -0,86% 21,77 22,37 22,03 21,84 22,00 817 20.701.655
9/7/2024 21,93 22,03 +0,46% 21,84 22,12 22,03 22,03 22,13 737 23.947.776
8/7/2024 22,19 21,93 -1,22% 21,93 22,23 22,04 21,93 22,02 644 17.489.106
5/7/2024 21,85 22,20 +1,74% 21,70 22,24 22,03 22,02 22,20 784 20.250.157
4/7/2024 21,36 21,82 +2,92% 21,36 22,05 21,78 21,82 22,00 569 18.325.296
3/7/2024 20,77 21,20 +2,27% 20,77 21,31 21,18 21,20 21,31 983 20.383.600
2/7/2024 21,15 20,73 -1,75% 20,73 21,16 20,87 20,73 20,92 1.310 18.817.165
1/7/2024 21,22 21,10 +0,48% 20,92 21,29 21,14 21,10 21,22 981 19.026.439
28/6/2024 21,20 21,00 -1,59% 20,91 21,30 21,12 21,00 21,27 919 16.489.550
27/6/2024 21,05 21,34 +1,38% 20,79 21,39 21,15 21,20 21,34 618 15.184.185
26/6/2024 21,24 21,05 -1,41% 20,73 21,24 20,93 20,90 21,16 973 19.312.376
25/6/2024 21,29 21,35 -0,14% 21,08 21,46 21,23 21,13 21,35 541 15.247.847
24/6/2024 20,90 21,38 +2,54% 20,60 21,38 21,15 21,27 21,41 757 22.573.480
21/6/2024 20,75 20,85 +0,72% 20,54 21,05 20,79 20,79 20,97 592 18.044.509
20/6/2024 20,70 20,70 +0,73% 20,50 21,27 20,75 20,60 20,87 753 14.985.651
19/6/2024 20,50 20,55 -0,77% 20,26 20,71 20,50 20,50 20,55 625 13.607.615
18/6/2024 20,61 20,71 +0,73% 20,55 21,00 20,70 20,55 20,72 658 15.475.227
17/6/2024 20,85 20,56 -0,63% 20,45 20,86 20,64 20,56 20,85 866 18.669.828
14/6/2024 20,63 20,69 +0,19% 20,55 20,98 20,77 20,69 20,94 770 15.668.908
13/6/2024 20,82 20,65 -1,20% 20,51 20,96 20,69 20,65 20,73 804 19.061.933
12/6/2024 21,26 20,90 -1,18% 20,74 21,68 21,03 20,90 21,10 563 17.502.928
11/6/2024 21,05 21,15 +0,38% 21,05 21,42 21,22 21,15 21,36 634 16.396.690
10/6/2024 21,27 21,07 -0,94% 20,92 21,37 21,07 21,07 21,28 907 20.004.756
7/6/2024 21,50 21,27 -2,48% 21,17 21,71 21,45 21,27 21,44 583 17.618.483
6/6/2024 21,42 21,81 +2,49% 21,28 21,99 21,77 21,81 21,82 753 18.045.409
5/6/2024 21,43 21,28 -0,47% 21,27 21,83 21,57 21,28 21,44 686 18.920.142
4/6/2024 21,17 21,38 +1,52% 20,92 21,43 21,28 21,38 21,47 605 17.051.250
3/6/2024 21,04 21,06 +0,10% 20,98 21,49 21,21 21,05 21,31 1.024 24.515.228
31/5/2024 21,62 21,04 -0,99% 20,75 21,70 20,97 20,96 21,07 1.018 20.678.154
29/5/2024 21,09 21,25 +0,66% 20,85 21,48 21,21 21,18 21,32 551 19.268.394
28/5/2024 21,36 21,11 -1,12% 20,79 22,04 21,40 21,11 21,18 914 21.486.232
27/5/2024 21,30 21,35 0,00% 21,18 21,43 21,29 21,35 21,50 600 13.510.833
24/5/2024 21,07 21,35 +2,01% 21,00 21,59 21,38 21,20 21,36 566 16.140.724
23/5/2024 21,13 20,93 -0,43% 20,88 21,19 20,99 20,93 21,09 708 14.086.512
22/5/2024 21,49 21,02 -1,68% 20,98 21,50 21,14 21,02 21,17 621 18.929.627
21/5/2024 21,56 21,38 -0,93% 21,38 21,71 21,50 21,38 21,50 956 18.333.734
20/5/2024 21,86 21,58 -1,01% 21,50 21,89 21,72 21,58 21,71 933 19.793.691
17/5/2024 22,05 21,80 -1,36% 21,76 22,14 21,93 21,80 21,87 627 16.108.028
16/5/2024 22,01 22,10 -0,63% 21,90 22,40 22,12 22,00 22,10 840 18.278.014
15/5/2024 21,49 22,24 +4,66% 21,38 22,43 22,06 22,18 22,32 1.076 24.754.254
14/5/2024 21,37 21,25 -0,23% 21,25 21,81 21,51 21,25 21,56 622 16.735.521
13/5/2024 21,15 21,30 +0,95% 21,00 21,73 21,42 21,30 21,42 1.188 19.496.111
10/5/2024 20,80 21,10 +2,68% 20,75 21,76 21,32 21,10 21,26 710 20.297.749
9/5/2024 21,19 20,55 -3,07% 20,38 21,19 20,58 20,55 20,68 1.127 20.490.871
8/5/2024 21,04 21,20 +0,09% 20,77 21,20 20,98 20,97 21,20 713 15.155.988
7/5/2024 21,00 21,18 +1,78% 20,98 21,32 21,10 21,00 21,18 850 19.144.422
6/5/2024 21,23 20,81 -0,90% 20,80 21,23 20,94 20,81 21,00 843 18.978.595
3/5/2024 20,44 21,00 +4,22% 20,44 21,40 21,01 21,00 21,31 1.234 24.038.104
2/5/2024 19,90 20,15 -4,09% 19,84 20,55 20,15 20,15 20,40 1.119 25.157.286
30/4/2024 21,54 21,01 -2,37% 20,47 21,54 20,76 20,85 21,01 1.472 32.379.275
29/4/2024 21,43 21,52 +0,65% 21,37 21,67 21,48 21,41 21,52 655 17.182.986
26/4/2024 20,61 21,38 +4,50% 20,61 21,68 21,36 21,35 21,55 862 18.959.716
25/4/2024 21,60 20,46 -5,58% 20,44 21,65 21,03 20,46 20,74 1.931 30.935.912
24/4/2024 21,74 21,67 -0,60% 21,52 21,89 21,63 21,57 21,67 757 16.565.998
23/4/2024 21,73 21,80 +1,35% 21,31 21,95 21,66 21,80 21,94 815 18.296.417
22/4/2024 21,71 21,51 -2,32% 21,51 21,86 21,71 21,51 21,82 919 17.872.115
19/4/2024 21,65 22,02 +2,42% 21,54 22,02 21,75 21,68 22,02 808 19.878.071

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.