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: 4 Anos

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
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
18/4/2024 21,83 21,50 -1,19% 21,50 22,04 21,72 21,50 21,65 859 20.619.819
17/4/2024 22,08 21,76 -0,68% 21,72 22,36 21,92 21,76 21,97 1.134 20.492.799
16/4/2024 22,31 21,91 -1,84% 21,90 22,46 22,16 21,91 22,22 1.156 24.865.963
15/4/2024 23,32 22,32 -2,11% 22,12 23,32 22,34 22,32 22,47 1.482 28.516.898
12/4/2024 23,34 22,80 -1,98% 22,68 23,34 22,90 22,80 22,84 1.429 33.072.387
11/4/2024 23,40 23,26 -0,98% 23,11 23,47 23,30 23,26 23,34 976 21.889.535
10/4/2024 24,09 23,49 -2,17% 23,42 24,09 23,65 23,49 23,64 1.287 25.508.128
9/4/2024 24,15 24,01 -0,87% 23,98 24,52 24,15 24,01 24,15 544 19.523.605
8/4/2024 23,81 24,22 +2,02% 23,75 24,22 23,94 24,01 24,22 815 20.921.502
5/4/2024 23,90 23,74 -1,08% 23,55 24,00 23,77 23,74 23,93 785 18.859.820
4/4/2024 23,83 24,00 +1,78% 23,73 24,29 24,03 23,78 24,00 736 23.801.329
3/4/2024 23,64 23,58 -0,13% 23,29 24,05 23,65 23,58 24,00 833 22.899.105
2/4/2024 23,68 23,61 +0,04% 23,35 23,94 23,59 23,61 23,70 1.034 22.770.754
1/4/2024 23,91 23,60 -1,42% 23,60 24,13 23,80 23,60 23,83 1.085 22.984.912
28/3/2024 23,86 23,94 -0,13% 23,86 24,17 24,02 23,94 24,00 1.098 17.292.931
27/3/2024 24,02 23,97 +0,29% 23,83 24,30 24,02 23,97 24,25 723 18.969.696
26/3/2024 24,02 23,90 +0,21% 23,80 24,33 24,11 23,90 24,18 543 16.425.564
25/3/2024 24,08 23,85 -0,71% 23,82 24,09 23,95 23,85 24,02 832 22.758.355
22/3/2024 24,52 24,02 -2,20% 24,02 24,60 24,22 24,02 24,20 781 20.075.710
21/3/2024 24,87 24,56 -1,13% 24,05 24,99 24,54 24,56 24,65 1.408 26.304.710
20/3/2024 24,18 24,84 +2,14% 24,18 24,90 24,62 24,84 24,85 867 22.566.892
19/3/2024 24,49 24,32 -1,54% 24,08 24,63 24,32 24,32 24,56 563 16.254.413
18/3/2024 24,75 24,70 +0,28% 24,17 24,75 24,47 24,69 24,70 1.128 22.904.858
15/3/2024 24,40 24,63 +0,37% 24,37 24,68 24,55 24,50 24,63 721 19.361.878
14/3/2024 24,63 24,54 -0,24% 24,17 24,75 24,42 24,32 24,54 710 23.040.248
13/3/2024 24,50 24,60 +0,41% 24,33 24,75 24,59 24,48 24,60 750 19.774.841
12/3/2024 24,13 24,50 +1,49% 24,08 24,52 24,29 24,37 24,50 1.042 23.040.760
11/3/2024 24,25 24,14 -0,54% 23,93 24,30 24,13 24,00 24,14 1.061 21.165.092
8/3/2024 24,21 24,27 +0,41% 22,47 24,66 24,05 0,00 0,00 1.921 117.026.502
7/3/2024 24,22 24,17 -1,15% 24,05 24,50 24,24 24,17 24,21 875 16.117.598
6/3/2024 24,17 24,45 +1,28% 24,11 24,56 24,37 24,26 24,48 634 21.454.769
5/3/2024 24,23 24,14 +0,17% 23,97 24,61 24,25 24,14 24,20 893 18.869.065
4/3/2024 24,55 24,10 -2,27% 24,10 24,64 24,28 24,10 24,32 1.092 21.745.976
1/3/2024 24,80 24,66 -1,36% 24,19 24,80 24,45 24,52 24,66 1.087 23.215.916
29/2/2024 24,70 25,00 +2,00% 24,20 25,00 24,45 24,35 25,00 1.235 29.565.764
28/2/2024 24,38 24,51 -1,17% 24,23 24,69 24,46 24,51 24,70 814 21.318.201
27/2/2024 24,00 24,80 +4,25% 24,00 24,93 24,62 24,75 24,80 1.472 29.253.509
26/2/2024 23,98 23,79 -0,08% 23,79 24,26 24,00 23,79 24,05 848 22.186.727
23/2/2024 24,44 23,81 -1,65% 23,73 24,45 23,95 0,00 0,00 893 21.084.546
22/2/2024 24,10 24,21 +1,68% 23,88 24,24 24,05 24,06 24,22 898 23.746.317
21/2/2024 24,00 23,81 +1,32% 23,79 24,10 23,92 23,81 24,00 613 19.541.983
20/2/2024 23,44 23,50 -1,88% 23,44 24,13 23,93 23,50 24,10 1.202 23.560.202
19/2/2024 23,28 23,95 +2,05% 23,26 23,95 23,49 23,47 23,95 769 19.854.644
16/2/2024 23,54 23,47 -0,76% 23,11 23,71 23,34 23,40 23,47 1.096 21.370.460
15/2/2024 23,52 23,65 +0,13% 23,48 23,69 23,56 23,59 23,65 897 27.935.584
14/2/2024 23,95 23,62 -0,71% 23,46 23,95 23,58 23,51 23,65 765 19.908.847
9/2/2024 24,21 23,79 -1,69% 23,79 24,45 24,04 0,00 0,00 1.139 21.617.257
8/2/2024 24,67 24,20 -2,77% 24,09 24,82 24,32 24,20 24,30 685 18.698.468
7/2/2024 24,55 24,89 +1,30% 24,41 24,96 24,74 24,76 24,97 987 23.464.059
6/2/2024 24,45 24,57 +1,61% 24,25 24,87 24,52 24,57 24,70 922 24.461.052
5/2/2024 24,48 24,18 -1,23% 23,99 24,67 24,26 24,18 24,40 970 19.225.883
2/2/2024 24,67 24,48 0,00% 24,09 24,81 24,42 24,48 24,55 1.047 23.838.810
1/2/2024 24,55 24,48 -0,93% 24,39 24,90 24,63 24,48 24,79 2.176 28.782.592
31/1/2024 23,76 24,71 +3,13% 23,76 25,02 24,73 24,56 24,73 941 29.350.476
30/1/2024 24,28 23,96 -1,36% 23,60 24,40 23,92 23,96 24,10 1.307 26.344.119
29/1/2024 24,50 24,29 -1,26% 24,29 24,75 24,52 24,29 24,55 629 18.870.807
26/1/2024 24,51 24,60 -1,17% 24,51 24,90 24,68 24,59 24,65 733 18.197.542
25/1/2024 24,31 24,89 +2,43% 24,20 24,89 24,68 24,65 24,89 714 16.591.050
24/1/2024 25,06 24,30 -2,80% 24,20 25,26 24,64 24,20 24,30 953 24.074.852
23/1/2024 24,64 25,00 +1,42% 24,52 25,00 24,77 24,83 25,00 918 19.915.323
22/1/2024 24,50 24,65 +0,53% 24,15 24,66 24,42 24,30 24,65 1.028 24.558.773
19/1/2024 24,58 24,52 +0,82% 23,93 24,59 24,33 24,44 24,52 937 23.697.121
18/1/2024 24,90 24,32 -1,90% 24,32 25,04 24,54 24,32 24,59 1.547 27.277.605
17/1/2024 25,05 24,79 -2,21% 24,60 25,15 24,82 24,79 24,89 1.111 33.149.891
16/1/2024 25,55 25,35 -0,20% 25,05 25,56 25,22 25,05 25,35 1.594 29.891.779
15/1/2024 25,60 25,40 -0,74% 25,40 25,82 25,58 25,40 25,65 1.653 33.145.192
12/1/2024 25,05 25,59 +0,55% 25,00 25,59 25,41 25,50 25,59 779 21.734.166
11/1/2024 25,70 25,45 -0,93% 25,13 25,70 25,29 25,25 25,45 1.019 24.332.101
10/1/2024 25,62 25,69 +1,94% 25,35 25,79 25,54 25,53 25,69 1.094 24.377.212
9/1/2024 25,52 25,20 -1,75% 25,20 26,04 25,70 25,20 25,98 1.311 26.652.738
8/1/2024 25,23 25,65 +0,98% 25,17 25,65 25,39 25,50 25,65 1.193 26.360.091
5/1/2024 25,21 25,40 +0,20% 25,06 25,63 25,30 25,21 25,40 1.107 25.374.714
4/1/2024 26,00 25,35 -1,05% 25,05 26,00 25,25 25,05 25,35 932 22.759.061
3/1/2024 25,51 25,62 -1,42% 25,44 25,81 25,66 25,59 25,81 1.299 31.130.918
2/1/2024 26,56 25,99 -2,59% 25,56 26,72 25,91 25,70 26,00 1.938 37.558.175
28/12/2023 26,66 26,68 -0,07% 26,40 26,91 26,67 26,42 26,68 1.968 29.092.139
27/12/2023 26,60 26,70 +0,75% 26,31 26,72 26,56 26,66 26,70 1.065 25.562.255
26/12/2023 26,40 26,50 +0,49% 26,20 26,78 26,57 26,50 26,68 1.182 27.200.993
22/12/2023 26,38 26,37 -0,86% 26,10 26,73 26,39 26,36 26,37 1.309 25.897.311
21/12/2023 26,03 26,60 +1,95% 26,03 26,70 26,47 26,50 26,60 1.252 29.228.141
20/12/2023 26,44 26,09 -0,61% 25,58 26,44 26,08 25,99 26,09 1.030 24.615.089
19/12/2023 26,40 26,25 -1,43% 26,00 26,88 26,36 26,25 26,50 1.073 22.580.872
18/12/2023 26,80 26,63 -0,63% 26,40 27,04 26,65 26,58 26,63 1.597 29.017.145
15/12/2023 26,84 26,80 -0,74% 26,43 26,97 26,66 26,60 26,80 1.042 25.247.769
14/12/2023 26,17 27,00 +4,01% 26,01 27,00 26,72 26,64 27,00 1.385 45.889.710
13/12/2023 25,30 25,96 +2,69% 25,00 26,26 25,73 25,96 26,15 1.687 41.038.545
12/12/2023 25,08 25,28 +1,28% 24,92 25,30 25,09 25,14 25,28 614 16.455.256
11/12/2023 24,98 24,96 -0,32% 24,76 25,33 25,06 24,96 25,15 914 20.138.729
8/12/2023 25,22 25,04 -1,69% 24,76 25,24 24,95 24,81 25,04 1.485 24.805.621
7/12/2023 24,92 25,47 +1,47% 24,58 25,47 25,23 25,17 25,47 863 16.132.962
6/12/2023 25,31 25,10 -1,99% 24,80 25,62 25,09 24,91 25,10 489 19.046.310
5/12/2023 25,35 25,61 +0,91% 25,25 25,70 25,53 25,37 25,61 519 24.832.800
4/12/2023 25,47 25,38 -0,35% 25,06 25,62 25,29 25,14 25,39 1.049 24.895.296
1/12/2023 25,70 25,47 -0,04% 24,81 25,70 25,27 25,47 25,51 2.354 35.585.863
30/11/2023 25,14 25,48 +2,78% 24,87 25,64 25,45 25,40 25,57 1.715 36.747.649
29/11/2023 25,24 24,79 -2,02% 24,74 25,41 25,00 24,79 24,95 902 21.955.275
28/11/2023 25,15 25,30 +1,77% 24,53 25,40 25,17 25,29 25,30 803 19.929.323
27/11/2023 24,77 24,86 -0,28% 24,51 25,09 24,80 24,86 25,09 679 19.325.643
24/11/2023 25,17 24,93 -0,36% 24,66 25,26 24,85 24,69 24,94 391 15.036.622
23/11/2023 25,00 25,02 +0,08% 24,81 25,74 25,28 25,02 25,24 648 23.442.057
22/11/2023 25,21 25,00 -1,50% 24,78 25,85 25,42 25,00 25,20 908 31.611.883
21/11/2023 25,36 25,38 -0,43% 24,70 25,38 25,01 25,12 25,38 654 27.605.942
20/11/2023 25,30 25,49 +3,70% 24,60 25,49 25,16 25,35 25,50 665 21.541.353
17/11/2023 25,52 24,58 -2,61% 24,58 25,70 25,25 24,57 25,30 795 24.070.673
16/11/2023 25,29 25,24 +0,16% 25,06 25,70 25,43 25,24 25,70 1.319 41.924.304
14/11/2023 24,70 25,20 +1,41% 24,51 25,79 25,22 25,20 25,38 1.354 48.090.391
13/11/2023 24,90 24,85 +1,22% 24,35 25,00 24,60 24,69 24,85 1.086 30.051.115
10/11/2023 23,92 24,55 +2,08% 23,92 25,14 24,76 24,55 24,87 1.066 29.676.347
9/11/2023 24,24 24,05 -1,07% 23,61 24,78 24,19 23,85 24,08 579 21.384.887
8/11/2023 24,12 24,31 +0,12% 24,12 24,60 24,33 24,31 24,46 460 20.904.256
7/11/2023 23,60 24,28 +2,97% 23,60 24,35 24,06 24,12 24,28 562 24.006.619
6/11/2023 23,89 23,58 +0,30% 23,41 24,14 23,65 23,58 23,65 492 18.116.814
3/11/2023 23,25 23,51 +3,02% 22,05 24,10 23,81 23,51 24,05 819 30.130.067
1/11/2023 22,51 22,82 +0,09% 22,51 23,30 22,90 22,82 22,85 1.356 21.876.963
31/10/2023 22,82 22,80 +1,74% 22,37 23,06 22,82 22,80 22,90 3.783 27.203.353
30/10/2023 23,50 22,41 -2,57% 22,41 23,50 22,66 22,41 22,54 530 15.436.833
27/10/2023 23,70 23,00 -1,29% 22,80 23,93 23,36 22,98 23,00 608 17.416.459
26/10/2023 23,20 23,30 +1,04% 22,85 23,71 23,50 23,30 23,58 394 14.270.540
25/10/2023 23,25 23,06 0,00% 22,50 23,78 22,87 23,06 23,08 410 11.550.296

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.