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.

ALOS3F - ALLOS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
3/6/2026 27,63 27,28 -0,98% 26,87 27,63 27,07 27,27 27,28 4.357 129.454.715
2/6/2026 28,00 27,55 -0,79% 27,54 28,00 27,72 27,55 27,77 4.108 90.989.764
1/6/2026 28,35 27,77 -1,59% 27,40 28,37 27,69 27,75 27,77 6.498 136.399.368
29/5/2026 28,69 28,22 -2,01% 28,13 28,76 28,33 28,22 28,35 2.928 80.349.343
28/5/2026 28,55 28,80 +0,98% 28,25 28,89 28,69 28,73 28,80 2.146 58.008.825
27/5/2026 28,98 28,52 -0,18% 28,40 29,11 28,64 28,52 28,63 2.353 63.008.840
26/5/2026 28,79 28,57 -0,14% 28,23 28,79 28,54 28,57 28,60 2.854 61.679.711
25/5/2026 28,38 28,61 +1,85% 28,26 28,83 28,55 28,61 28,63 1.944 57.034.000
22/5/2026 28,70 28,09 -2,30% 27,96 28,71 28,13 28,09 28,12 2.792 88.506.647
21/5/2026 28,86 28,75 +0,14% 28,15 28,86 28,45 28,74 28,75 1.899 62.271.645
20/5/2026 28,01 28,71 +2,10% 27,82 28,97 28,60 28,71 28,75 2.595 77.934.460
19/5/2026 28,61 28,12 -1,71% 27,88 28,63 28,15 28,11 28,12 3.834 100.634.357
18/5/2026 28,84 28,61 -1,21% 28,37 28,84 28,56 28,61 28,73 3.240 79.158.175
15/5/2026 28,69 28,96 -0,10% 28,05 28,96 28,52 28,96 28,99 2.900 95.916.143
14/5/2026 28,70 28,99 +2,40% 28,51 29,19 28,87 28,90 28,99 2.322 65.193.236
13/5/2026 29,40 28,31 -3,87% 28,22 29,46 28,80 28,31 28,40 3.789 121.262.731
12/5/2026 29,80 29,45 -1,14% 29,21 29,86 29,48 29,40 29,45 3.163 78.082.786
11/5/2026 30,29 29,79 -1,52% 29,56 30,38 29,85 29,78 29,79 3.619 97.597.281
8/5/2026 30,84 30,25 -0,26% 30,25 30,96 30,49 30,25 30,69 2.406 62.068.760
7/5/2026 31,41 30,33 -3,32% 30,12 31,48 30,47 30,32 30,33 3.318 85.168.657
6/5/2026 30,66 31,37 +2,89% 30,54 31,37 31,04 31,22 31,37 2.696 72.395.864
5/5/2026 30,47 30,49 +0,53% 30,13 30,61 30,41 30,47 30,49 2.534 63.503.902
4/5/2026 30,58 30,33 -1,17% 30,21 30,65 30,37 30,25 30,33 5.533 69.898.091
30/4/2026 30,22 30,69 +1,86% 30,21 30,78 30,49 30,54 30,74 2.156 67.529.320
29/4/2026 30,95 30,13 -2,30% 30,05 30,96 30,40 30,12 30,13 1.989 63.269.456
28/4/2026 31,21 30,84 -1,53% 30,62 31,21 30,95 30,84 31,20 1.520 50.772.188
27/4/2026 31,76 31,32 -0,95% 31,20 31,90 31,51 31,27 31,32 2.067 54.176.864
24/4/2026 32,09 31,62 -1,19% 31,48 32,15 31,64 31,62 31,70 1.735 51.751.967
23/4/2026 32,56 32,00 -2,23% 31,75 32,65 32,16 31,95 32,00 1.946 52.468.885
22/4/2026 33,52 32,73 -3,02% 32,73 33,52 33,00 32,73 32,77 2.382 69.356.142
20/4/2026 33,80 33,75 +0,57% 33,42 33,87 33,61 33,54 33,75 1.824 50.118.669
17/4/2026 33,40 33,56 +1,54% 33,30 34,17 33,83 33,56 33,60 1.827 68.346.525
16/4/2026 33,72 33,05 -1,67% 33,05 33,73 33,26 33,05 33,24 1.876 52.095.012
15/4/2026 33,39 33,61 +1,02% 33,09 33,61 33,40 33,48 33,61 2.196 55.944.243
14/4/2026 33,29 33,27 +0,18% 33,18 33,59 33,31 33,27 33,36 2.423 58.014.405
13/4/2026 32,93 33,21 +0,64% 32,69 33,35 33,10 33,07 33,21 2.769 71.746.351
10/4/2026 32,51 33,00 +1,85% 32,51 33,48 32,94 32,91 33,00 2.747 84.257.851
9/4/2026 31,99 32,40 +1,50% 31,78 32,40 32,10 32,20 32,40 2.274 58.709.529
8/4/2026 30,91 31,92 +3,97% 30,91 32,31 31,75 31,92 31,94 2.818 82.999.379
7/4/2026 30,47 30,70 +0,52% 30,08 30,70 30,41 30,68 30,70 1.709 58.472.106
6/4/2026 30,30 30,54 +0,36% 30,20 30,62 30,41 30,50 30,54 1.864 54.831.058
2/4/2026 30,97 30,43 -1,62% 29,89 30,97 30,30 30,34 30,43 2.462 65.236.670
1/4/2026 30,38 30,93 +1,74% 30,38 31,32 30,96 30,93 31,03 5.292 80.668.745
31/3/2026 29,15 30,40 +4,32% 29,15 30,40 29,79 30,13 30,40 2.177 52.456.046
30/3/2026 29,10 29,14 -0,03% 28,70 29,34 29,01 28,94 29,14 2.193 61.681.636
27/3/2026 29,84 29,15 -1,22% 29,01 30,00 29,23 29,15 29,19 2.404 78.229.879
26/3/2026 30,26 29,51 -2,45% 29,42 30,27 29,73 29,51 29,59 2.312 74.040.364
25/3/2026 30,03 30,25 +1,89% 30,03 30,67 30,38 30,25 30,42 1.921 56.941.578
24/3/2026 29,87 29,69 -0,27% 29,30 30,07 29,61 29,69 29,83 1.880 48.760.732
23/3/2026 28,97 29,77 +3,48% 28,97 30,15 29,78 29,77 29,98 1.494 51.326.383
20/3/2026 29,82 28,77 -3,75% 28,60 29,83 29,01 28,77 28,80 2.689 77.089.634
19/3/2026 29,59 29,89 -0,40% 28,96 29,95 29,42 29,87 29,89 2.155 58.266.919
18/3/2026 29,55 30,01 +1,39% 29,33 30,09 29,78 29,95 30,01 1.301 43.169.876
17/3/2026 29,52 29,60 -0,10% 29,32 29,99 29,66 29,56 29,60 1.834 52.001.175
16/3/2026 29,12 29,63 +2,56% 29,11 29,78 29,54 29,56 29,63 2.408 58.241.809
13/3/2026 29,57 28,89 -2,43% 28,70 29,85 29,19 28,86 28,89 3.264 93.898.740
12/3/2026 30,10 29,61 -2,21% 29,33 30,15 29,64 29,58 29,61 3.288 108.790.111
11/3/2026 30,89 30,28 -2,13% 30,01 31,18 30,44 30,19 30,30 3.495 101.322.007
10/3/2026 31,02 30,94 +0,36% 30,51 31,61 31,06 30,85 31,05 2.018 63.190.838
9/3/2026 30,62 30,83 +0,65% 30,07 31,00 30,49 30,83 30,86 2.063 72.126.406
6/3/2026 31,15 30,63 -1,57% 30,29 31,24 30,63 30,53 30,79 3.245 82.753.157
5/3/2026 32,01 31,12 -2,54% 31,06 32,10 31,44 31,11 31,20 2.177 63.309.998
4/3/2026 31,37 31,93 +2,37% 31,08 32,19 31,90 31,89 32,00 1.592 61.588.314
3/3/2026 31,89 31,19 -3,62% 30,89 31,89 31,23 31,19 31,52 3.637 102.796.726
2/3/2026 32,58 32,36 -1,19% 31,66 32,58 32,20 32,23 32,49 3.430 83.028.791
27/2/2026 32,79 32,75 +0,28% 32,26 32,79 32,53 32,55 32,75 1.809 46.271.764
26/2/2026 32,13 32,66 +1,52% 32,10 32,80 32,54 32,60 32,80 1.834 52.894.007
25/2/2026 32,21 32,17 +0,37% 31,88 32,35 32,12 31,98 32,18 1.511 43.526.534
24/2/2026 31,99 32,05 +0,75% 31,80 32,47 32,08 32,01 32,12 3.133 66.473.767
23/2/2026 31,91 31,81 -0,47% 31,50 31,96 31,69 31,71 31,82 1.892 52.472.534
20/2/2026 31,16 31,96 +1,14% 30,95 31,96 31,49 31,67 31,97 2.238 59.281.564
19/2/2026 30,94 31,60 +2,40% 30,74 31,60 31,22 31,53 31,62 2.244 55.443.681
18/2/2026 30,67 30,86 +1,18% 30,55 31,25 30,84 30,81 30,90 2.009 48.295.509
13/2/2026 30,97 30,50 -3,79% 30,19 31,12 30,50 30,50 30,69 2.766 70.740.855
11/2/2026 31,51 31,70 +0,67% 31,30 31,70 31,49 31,55 31,70 1.782 55.877.519
10/2/2026 31,51 31,49 -0,66% 31,08 31,64 31,39 31,30 31,49 2.196 50.265.337
9/2/2026 31,59 31,70 0,00% 31,34 31,75 31,51 31,45 31,70 2.080 54.917.194
6/2/2026 31,47 31,70 +1,21% 30,95 31,72 31,28 31,45 31,70 2.180 59.137.066
5/2/2026 31,01 31,32 +0,97% 30,98 31,97 31,62 31,32 31,46 1.956 58.543.602
4/2/2026 31,65 31,02 -1,65% 30,58 31,88 31,05 30,87 31,02 2.619 66.539.223
3/2/2026 31,51 31,54 +0,16% 31,45 31,98 31,67 31,54 31,65 2.290 77.621.198
2/2/2026 30,90 31,49 +2,27% 30,78 31,49 31,17 31,08 31,49 2.828 70.335.218
30/1/2026 30,78 30,79 -0,65% 30,51 31,22 30,87 30,79 30,90 3.079 55.902.503
29/1/2026 31,20 30,99 -1,02% 30,39 31,50 30,95 30,82 30,99 1.454 53.543.265
28/1/2026 30,49 31,31 +2,32% 30,49 31,32 31,02 31,20 31,31 1.614 61.527.213
27/1/2026 30,00 30,60 +2,79% 29,94 30,72 30,44 30,40 30,60 2.231 71.862.075
26/1/2026 29,69 29,77 -0,43% 29,23 29,93 29,64 29,77 29,90 1.627 50.054.701
23/1/2026 29,48 29,90 +1,01% 29,02 29,98 29,46 29,80 29,90 1.853 55.315.738
22/1/2026 29,19 29,60 +1,54% 28,85 29,82 29,47 29,47 29,60 1.917 63.270.007
21/1/2026 28,65 29,15 +1,67% 28,65 29,25 28,91 29,14 29,15 1.648 50.749.001
20/1/2026 28,49 28,67 +0,60% 28,22 28,69 28,49 28,50 28,67 1.395 43.824.851
19/1/2026 29,15 28,50 -1,79% 28,50 29,16 28,61 28,50 28,57 1.980 48.263.454
16/1/2026 29,52 29,02 -0,72% 28,72 29,52 29,03 28,83 29,02 2.240 44.455.540
15/1/2026 29,01 29,23 +0,79% 28,83 29,46 29,17 29,23 29,30 1.468 38.982.039
14/1/2026 29,00 29,00 -0,31% 28,63 29,16 28,80 28,75 29,00 1.551 39.884.727
13/1/2026 29,43 29,09 -0,82% 28,50 29,43 28,85 28,99 29,09 2.631 56.539.524
12/1/2026 29,23 29,33 +0,17% 29,06 29,55 29,37 29,33 29,51 1.569 39.501.576
9/1/2026 28,99 29,28 +1,88% 28,86 29,54 29,18 29,00 29,28 1.516 44.734.873
8/1/2026 28,86 28,74 -0,42% 28,65 29,38 28,97 28,74 28,88 1.659 43.603.091
7/1/2026 29,08 28,86 -0,99% 28,66 29,18 28,83 28,80 28,86 1.614 43.357.743
6/1/2026 28,67 29,15 +0,97% 28,66 29,16 28,97 29,03 29,15 1.886 42.847.337
5/1/2026 28,55 28,87 +1,55% 28,16 28,96 28,65 28,86 28,87 2.101 46.972.424
2/1/2026 28,70 28,43 -0,14% 28,27 28,73 28,44 28,38 28,43 1.218 38.943.833
30/12/2025 28,13 28,47 +1,50% 28,11 28,60 28,37 28,30 28,47 1.196 29.542.561
29/12/2025 28,28 28,05 -1,16% 28,03 28,28 28,16 28,05 28,23 907 29.578.823
26/12/2025 28,10 28,38 +0,53% 27,87 28,38 28,12 28,18 28,38 821 31.091.015
23/12/2025 27,55 28,23 +3,48% 27,43 28,40 28,11 28,00 28,23 1.598 42.575.734
22/12/2025 27,63 27,28 -3,16% 27,22 27,63 27,40 27,28 27,41 1.629 45.434.792
19/12/2025 28,00 28,17 -0,14% 27,77 28,30 28,11 28,10 28,17 1.605 50.829.661
18/12/2025 27,95 28,21 +1,47% 27,50 28,21 27,80 27,80 28,21 1.833 44.290.702
17/12/2025 28,41 27,80 -2,11% 27,43 28,60 27,76 27,70 27,80 2.533 66.575.855
16/12/2025 29,38 28,40 -3,37% 28,20 29,38 28,64 28,35 28,40 1.820 46.345.790
15/12/2025 29,24 29,39 +0,55% 29,24 29,69 29,46 29,39 29,57 1.394 46.666.576
12/12/2025 28,66 29,23 +2,27% 28,60 29,36 29,11 29,15 29,23 1.173 42.189.583
11/12/2025 28,49 28,58 +0,53% 28,21 29,16 28,78 28,57 28,86 1.262 44.628.643
10/12/2025 27,99 28,43 +2,01% 27,93 28,63 28,22 28,34 28,43 1.474 50.500.438
9/12/2025 27,48 27,87 +0,61% 26,79 28,20 27,50 27,87 28,15 1.673 54.161.432
8/12/2025 27,89 27,70 +0,29% 27,25 28,01 27,57 27,31 27,70 1.671 49.750.690
5/12/2025 28,95 27,62 -7,25% 27,21 29,21 28,14 27,46 27,62 3.201 104.242.509
4/12/2025 29,11 29,78 +2,69% 29,11 29,78 29,55 29,75 29,78 1.683 42.626.161
3/12/2025 29,01 29,00 +0,59% 28,98 29,38 29,16 28,99 29,00 1.786 40.694.232
2/12/2025 28,44 28,83 +2,05% 28,37 29,00 28,72 28,83 29,00 1.408 36.855.477
1/12/2025 28,38 28,25 -0,49% 28,25 28,80 28,50 28,25 28,30 1.771 50.859.061
28/11/2025 27,93 28,39 +1,39% 27,87 28,48 28,22 28,39 28,40 998 34.152.586
27/11/2025 27,99 28,00 +0,18% 27,69 28,03 27,83 27,80 28,00 1.349 26.528.244
26/11/2025 28,04 27,95 -0,50% 27,80 28,58 28,24 27,85 27,95 1.315 29.973.377
25/11/2025 27,76 28,09 +0,36% 27,61 28,13 27,89 27,91 28,09 1.475 34.604.751
24/11/2025 26,81 27,99 +4,09% 26,61 27,99 27,39 27,60 27,99 1.192 26.830.069
21/11/2025 27,43 26,89 -0,99% 26,80 27,43 26,99 26,89 26,97 1.084 27.549.753
19/11/2025 27,60 27,16 -3,00% 27,16 27,94 27,31 27,16 27,28 1.266 25.918.682
18/11/2025 27,99 28,00 -0,36% 27,63 28,00 27,82 27,99 28,00 1.051 27.362.936
17/11/2025 28,95 28,10 -2,77% 27,89 29,00 28,34 27,98 28,10 2.704 44.437.294
14/11/2025 28,39 28,90 +2,34% 28,20 29,00 28,74 28,87 28,90 1.661 40.630.516
13/11/2025 28,99 28,24 +5,14% 27,97 29,74 28,40 28,24 28,28 2.703 69.016.178
12/11/2025 26,97 26,86 +0,60% 26,57 27,23 26,77 26,86 27,13 1.410 38.419.633
11/11/2025 26,42 26,70 +1,52% 26,27 27,23 26,87 26,70 26,91 1.313 34.026.246
10/11/2025 26,13 26,30 +0,08% 26,13 26,43 26,29 26,30 26,41 809 19.151.816
7/11/2025 26,10 26,28 +0,31% 25,88 26,28 26,03 26,15 26,28 586 21.553.799
6/11/2025 25,75 26,20 +0,81% 25,75 26,21 26,09 26,00 26,20 989 28.538.209
5/11/2025 25,19 25,99 +2,89% 25,09 25,99 25,70 25,80 25,99 1.071 31.009.569
4/11/2025 24,97 25,26 +1,81% 24,81 25,26 25,08 25,12 25,26 1.311 24.576.644
3/11/2025 24,95 24,81 +0,04% 24,81 25,20 25,03 24,81 25,01 1.180 42.060.791
31/10/2025 24,71 24,80 +0,90% 24,71 25,05 24,92 24,80 25,00 842 39.604.414
30/10/2025 24,46 24,58 -0,24% 24,26 24,77 24,64 24,58 24,70 539 19.894.803
29/10/2025 24,44 24,64 +1,27% 24,39 24,66 24,57 24,50 24,64 489 14.333.518
28/10/2025 24,53 24,33 -0,57% 24,29 24,70 24,42 24,33 24,45 570 15.458.773
27/10/2025 24,53 24,47 +0,29% 24,47 24,95 24,68 24,47 24,76 638 18.198.452
24/10/2025 24,40 24,40 -0,16% 24,40 24,73 24,54 24,40 24,63 587 16.847.482
23/10/2025 24,16 24,44 +0,58% 24,13 24,53 24,33 24,44 24,48 607 18.881.138
22/10/2025 24,46 24,30 +0,29% 24,05 24,46 24,18 24,13 24,30 501 12.585.534
21/10/2025 24,36 24,23 -0,66% 24,17 24,49 24,31 24,23 24,33 487 13.201.544
20/10/2025 24,07 24,39 +1,25% 24,01 24,49 24,31 24,38 24,39 858 16.067.382
17/10/2025 23,75 24,09 +1,43% 23,59 24,09 23,92 23,91 24,09 513 16.678.526
16/10/2025 24,00 23,75 -1,70% 23,75 24,09 23,91 23,71 23,93 735 18.680.435
15/10/2025 23,79 24,16 +2,29% 23,46 24,16 23,92 24,14 24,16 594 18.948.268
14/10/2025 23,86 23,62 -0,76% 23,62 24,01 23,84 23,62 23,85 813 22.796.245
13/10/2025 24,02 23,80 -0,25% 23,80 24,28 23,99 23,80 24,09 506 12.073.082
10/10/2025 24,23 23,86 -0,83% 23,73 24,32 23,96 23,86 24,11 916 17.809.569
9/10/2025 24,41 24,06 -0,74% 24,02 24,50 24,15 24,06 24,11 863 16.013.391
8/10/2025 24,06 24,24 +0,54% 24,06 24,39 24,28 24,24 24,33 546 15.473.057
7/10/2025 24,70 24,11 -1,71% 24,11 24,70 24,23 24,11 24,12 860 20.908.972
6/10/2025 25,13 24,53 -3,01% 24,53 25,24 24,83 24,53 24,62 1.009 20.651.441
3/10/2025 25,07 25,29 -0,32% 25,01 25,32 25,16 25,16 25,29 423 16.532.981
2/10/2025 25,61 25,37 -0,43% 25,11 25,66 25,26 25,18 25,37 719 18.977.785
1/10/2025 25,86 25,48 -1,13% 25,48 26,00 25,67 25,48 25,65 720 31.792.628
30/9/2025 25,87 25,77 -0,15% 25,77 26,19 25,91 25,77 25,80 814 27.631.448
29/9/2025 25,64 25,81 +0,43% 25,64 26,06 25,89 25,81 25,95 640 29.217.646
26/9/2025 25,46 25,70 +0,55% 25,46 25,70 25,60 25,58 25,70 469 18.350.500
25/9/2025 25,24 25,56 -0,58% 25,23 25,56 25,39 25,42 25,56 596 18.669.615
24/9/2025 25,66 25,71 +0,16% 25,45 25,80 25,58 25,56 25,71 719 23.954.009
23/9/2025 25,10 25,67 +1,62% 25,05 25,90 25,63 25,67 25,77 1.069 30.815.509
22/9/2025 25,53 25,26 -1,48% 24,94 25,57 25,13 25,15 25,26 657 17.093.609
19/9/2025 25,50 25,64 +0,63% 25,04 25,67 25,53 25,41 25,64 893 26.782.567
18/9/2025 25,21 25,48 +0,24% 25,20 25,50 25,32 25,29 25,48 671 20.993.706
17/9/2025 24,80 25,42 +2,01% 24,77 25,43 25,19 25,14 25,42 1.036 28.912.663
16/9/2025 24,46 24,92 +1,42% 24,46 24,94 24,83 24,80 24,92 1.034 22.781.211
15/9/2025 24,51 24,57 -0,20% 24,27 24,65 24,51 24,27 24,57 847 23.641.816
12/9/2025 24,56 24,62 +0,74% 24,24 24,62 24,44 24,60 24,62 753 21.721.155
11/9/2025 24,22 24,44 +0,58% 24,12 24,65 24,49 24,44 24,54 647 17.715.754
10/9/2025 24,16 24,30 +0,41% 24,09 24,49 24,28 24,19 24,30 403 11.568.655
9/9/2025 24,13 24,20 -0,70% 24,06 24,29 24,14 24,10 24,20 471 12.300.599
8/9/2025 24,52 24,37 -0,16% 24,18 24,58 24,33 24,22 24,37 611 14.033.700
5/9/2025 24,20 24,41 +0,45% 23,90 24,82 24,49 24,41 24,45 1.067 35.521.384
4/9/2025 23,84 24,30 +1,97% 23,79 24,30 24,10 24,20 24,30 526 15.599.507
3/9/2025 23,79 23,83 -0,33% 23,58 23,84 23,73 23,68 23,83 526 12.114.982
2/9/2025 23,83 23,91 -1,03% 23,64 23,99 23,82 23,76 23,91 698 13.450.552
1/9/2025 23,96 24,16 +0,96% 23,81 24,16 23,98 23,98 24,16 854 19.147.465
29/8/2025 23,62 23,93 +0,55% 23,62 24,08 23,95 23,93 24,05 1.218 42.256.406
28/8/2025 23,28 23,80 +1,71% 23,28 24,32 23,98 23,80 24,03 1.100 24.299.830
27/8/2025 22,82 23,40 +2,14% 22,54 23,40 23,01 23,11 23,41 543 13.837.043
26/8/2025 22,98 22,91 -0,65% 22,66 22,98 22,88 22,76 22,91 517 17.791.594
25/8/2025 22,91 23,06 +0,13% 22,91 23,33 23,12 22,96 23,06 1.138 28.219.946
22/8/2025 22,40 23,03 +2,58% 22,40 23,04 22,91 22,84 23,03 2.309 37.017.006
21/8/2025 22,75 22,45 -1,19% 22,45 22,75 22,54 22,45 22,56 671 11.945.218
20/8/2025 22,71 22,72 +0,98% 22,49 22,87 22,64 22,49 22,72 493 10.958.043
19/8/2025 23,14 22,50 -2,85% 22,50 23,14 22,68 22,50 22,71 701 13.426.589
18/8/2025 22,86 23,16 +0,78% 22,86 23,29 23,17 23,16 23,20 978 19.106.539
15/8/2025 22,86 22,98 +0,35% 22,71 22,98 22,85 22,75 22,99 512 12.789.640
14/8/2025 22,55 22,90 +0,17% 22,19 23,09 22,83 22,90 23,08 721 14.610.624
13/8/2025 22,75 22,86 +0,09% 22,58 23,10 22,76 22,75 22,86 714 13.475.343
12/8/2025 22,59 22,84 +2,01% 22,40 23,00 22,84 22,84 23,00 853 16.177.671
11/8/2025 22,38 22,39 +0,40% 22,19 22,66 22,44 22,39 22,55 682 14.796.766
8/8/2025 22,22 22,30 +0,72% 22,17 22,50 22,35 22,22 22,30 501 16.048.780
7/8/2025 21,95 22,14 +1,79% 21,89 22,48 22,26 22,14 22,17 830 14.866.808
6/8/2025 21,62 21,75 +1,26% 21,56 21,97 21,79 21,75 21,97 526 15.974.799
5/8/2025 21,76 21,48 -0,83% 21,29 21,79 21,50 21,48 21,56 523 11.289.677
4/8/2025 21,82 21,66 +0,28% 21,43 21,94 21,61 21,55 21,66 479 11.074.429
1/8/2025 21,58 21,60 +2,13% 20,95 21,80 21,47 21,44 21,60 547 21.478.550
31/7/2025 21,39 21,15 -1,99% 21,00 21,42 21,22 21,15 21,31 699 15.281.813
30/7/2025 21,37 21,58 +2,03% 21,15 21,79 21,40 21,52 21,58 801 12.011.165
29/7/2025 21,05 21,15 +1,15% 20,92 21,35 21,18 21,15 21,17 610 15.284.113
28/7/2025 21,26 20,91 -1,23% 20,88 21,48 21,09 20,91 21,05 596 13.713.273
25/7/2025 21,23 21,17 +0,09% 21,17 21,39 21,24 21,25 17,72 294 9.494.180
24/7/2025 21,38 21,15 -1,08% 21,15 21,46 21,27 21,22 20,49 495 10.419.984
23/7/2025 21,10 21,38 +0,38% 20,97 21,62 21,37 22,00 20,66 566 11.902.235
22/7/2025 21,70 21,30 -1,34% 21,30 21,80 21,46 21,30 21,47 722 13.949.826
21/7/2025 21,74 21,59 +0,19% 21,55 21,85 21,66 21,59 21,65 505 15.658.145
18/7/2025 22,21 21,55 -3,19% 21,55 22,21 21,79 21,55 21,70 697 16.654.422
17/7/2025 22,00 22,26 +1,32% 21,92 22,28 22,13 22,16 22,26 530 12.830.142
16/7/2025 21,75 21,97 +0,50% 21,75 22,19 22,01 21,97 22,12 358 12.913.550
15/7/2025 21,64 21,86 +1,20% 21,60 22,11 21,86 21,86 22,09 498 12.181.838
14/7/2025 21,62 21,60 -0,14% 21,51 21,80 21,59 21,60 21,65 485 10.934.020
11/7/2025 21,77 21,63 -0,64% 21,61 21,88 21,71 21,63 21,74 491 10.669.966
10/7/2025 21,79 21,77 -1,40% 21,48 21,93 21,71 21,77 21,80 773 16.512.234
9/7/2025 22,34 22,08 -1,16% 21,86 22,34 22,03 21,97 22,09 529 12.462.220
8/7/2025 22,20 22,34 -0,13% 22,13 22,40 22,26 22,19 22,34 765 14.258.501
7/7/2025 22,85 22,37 -1,32% 22,18 22,89 22,39 22,37 22,40 986 18.497.030
4/7/2025 22,65 22,67 +0,53% 22,48 22,90 22,73 22,67 22,90 514 12.325.655
3/7/2025 22,47 22,55 +0,45% 22,24 22,77 22,61 22,55 22,75 611 13.984.566
2/7/2025 22,88 22,45 -2,31% 22,30 22,98 22,51 22,25 22,45 982 16.703.794
1/7/2025 22,72 22,98 +1,10% 22,72 23,07 22,86 22,96 22,98 588 15.475.217
30/6/2025 22,48 22,73 +1,25% 22,41 22,82 22,69 22,73 22,78 702 15.313.020
27/6/2025 22,56 22,45 +0,22% 22,31 22,71 22,46 22,38 22,45 324 11.690.647
26/6/2025 22,18 22,40 +1,17% 22,06 22,74 22,56 22,40 22,54 641 14.502.676
25/6/2025 22,06 22,14 -1,16% 22,06 22,44 22,25 22,14 22,24 598 17.155.105
24/6/2025 21,40 22,40 +3,51% 21,40 22,41 22,20 22,31 22,40 715 15.656.785
23/6/2025 21,36 21,64 +0,19% 21,23 21,69 21,48 21,44 21,64 876 16.054.067
20/6/2025 21,60 21,60 -0,18% 21,29 21,69 21,47 21,36 21,63 631 13.107.643
18/6/2025 21,46 21,64 -0,55% 21,46 21,90 21,73 21,64 21,82 453 11.930.488
17/6/2025 21,68 21,76 +0,23% 21,54 21,95 21,77 21,76 21,94 583 18.877.942
16/6/2025 21,54 21,71 +1,40% 21,54 21,92 21,74 21,68 21,71 902 15.699.020
13/6/2025 21,60 21,41 -0,37% 21,21 21,68 21,42 21,41 21,54 644 15.844.787
12/6/2025 21,57 21,49 -1,10% 21,25 21,64 21,46 21,49 21,69 500 10.197.091
11/6/2025 21,54 21,73 -0,37% 21,39 21,83 21,65 21,60 21,73 705 12.684.053
10/6/2025 21,83 21,81 +0,97% 21,52 21,89 21,72 21,67 21,81 627 13.747.189
9/6/2025 21,71 21,60 -0,83% 21,34 21,84 21,51 21,60 21,69 772 21.017.710
6/6/2025 21,95 21,78 -0,59% 21,66 21,98 21,79 21,78 21,95 759 16.168.146
5/6/2025 22,07 21,91 -0,41% 21,85 22,17 22,01 21,91 22,07 537 14.720.725
4/6/2025 22,37 22,00 -0,54% 22,00 22,41 22,13 21,99 22,15 675 15.321.195

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.