O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
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.

ALUP11F - ALUPAR - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/3/2026 34,54 34,61 -0,72% 34,35 34,88 34,54 34,35 34,61 612 25.624.298
11/3/2026 34,84 34,86 +0,46% 34,62 35,30 34,89 34,86 35,00 895 44.174.124
10/3/2026 33,66 34,70 +1,05% 33,66 35,30 34,74 34,70 34,90 838 31.254.560
9/3/2026 33,66 34,34 +1,00% 33,16 34,34 33,55 33,95 34,34 906 34.303.985
6/3/2026 33,62 34,00 +0,98% 33,23 34,52 33,80 33,70 33,82 752 34.638.989
5/3/2026 34,63 33,67 -3,00% 33,40 34,65 33,87 33,65 33,67 1.004 33.303.693
4/3/2026 34,28 34,71 +1,14% 34,15 34,95 34,42 34,71 34,95 739 25.606.613
3/3/2026 34,80 34,32 -2,56% 33,68 34,85 34,07 34,03 34,32 1.180 40.926.550
2/3/2026 35,53 35,22 -1,40% 34,95 35,53 35,23 35,15 35,22 1.182 36.687.071
27/2/2026 35,87 35,72 -0,86% 35,56 36,18 35,76 35,72 35,88 883 30.615.542
26/2/2026 36,15 36,03 -0,19% 35,60 36,32 36,06 36,03 36,09 652 25.567.152
25/2/2026 35,84 36,10 +0,53% 35,45 36,18 35,85 36,00 36,10 820 26.818.327
24/2/2026 35,67 35,91 -0,17% 35,62 36,23 35,90 35,72 35,91 899 29.283.407
23/2/2026 36,11 35,97 -0,22% 35,10 36,13 35,57 35,75 35,97 1.019 37.781.040
20/2/2026 35,85 36,05 +0,22% 35,71 36,38 35,96 36,05 36,41 815 26.995.043
19/2/2026 35,50 35,97 +1,12% 35,42 36,15 35,74 35,83 36,19 658 27.852.060
18/2/2026 35,55 35,57 -0,78% 35,13 35,80 35,42 35,39 35,57 540 22.699.484
13/2/2026 35,84 35,85 -1,78% 35,30 35,85 35,61 35,62 35,85 590 27.507.679
11/2/2026 35,88 36,50 +2,16% 35,74 36,50 36,11 36,04 36,50 1.182 41.158.722
10/2/2026 34,90 35,73 +1,45% 34,88 35,73 35,25 35,36 35,73 839 31.409.542
9/2/2026 34,33 35,22 +2,56% 34,16 35,22 34,73 34,98 35,22 893 34.310.826
6/2/2026 34,28 34,34 -0,43% 33,85 34,48 34,16 33,99 34,34 636 33.725.187
5/2/2026 33,85 34,49 +1,56% 33,85 34,54 34,32 34,00 34,49 625 29.755.715
4/2/2026 34,00 33,96 +0,21% 33,40 34,00 33,69 33,84 33,96 906 28.780.617
3/2/2026 33,35 33,89 +0,86% 33,35 34,03 33,72 33,59 33,89 760 35.265.445
2/2/2026 33,94 33,60 -1,73% 33,50 34,29 33,77 33,59 33,60 1.064 40.078.339
30/1/2026 34,29 34,19 +0,32% 33,80 34,29 34,01 33,93 34,19 754 32.580.271
29/1/2026 34,23 34,08 -0,38% 33,79 34,64 34,10 33,80 34,08 875 37.932.776
28/1/2026 34,99 34,21 -3,96% 34,05 35,40 34,53 34,21 34,50 1.034 39.265.795
27/1/2026 35,02 35,62 +1,77% 35,02 35,87 35,50 35,20 35,62 868 39.067.103
26/1/2026 35,09 35,00 -1,19% 34,38 35,20 34,74 34,66 35,00 1.080 53.111.410
23/1/2026 34,83 35,42 +1,03% 34,51 35,42 34,92 35,35 35,42 717 34.711.737
22/1/2026 33,79 35,06 +2,63% 33,71 35,15 34,70 34,76 35,06 784 37.423.969
21/1/2026 33,38 34,16 +1,88% 33,38 34,16 33,71 33,90 34,16 699 26.548.085
20/1/2026 32,46 33,53 +2,88% 32,46 33,53 33,04 33,23 33,53 635 26.629.548
19/1/2026 32,79 32,59 -0,58% 32,59 32,92 32,73 32,59 32,92 759 24.183.100
16/1/2026 32,99 32,78 -0,36% 32,46 33,27 32,68 32,58 32,78 871 32.982.558
15/1/2026 32,94 32,90 -0,30% 32,62 33,07 32,86 32,64 32,90 886 34.738.498
14/1/2026 32,06 33,00 +1,95% 32,00 33,00 32,41 32,60 33,00 880 30.931.264
13/1/2026 31,93 32,37 +2,34% 31,50 32,37 31,78 31,94 32,37 1.102 39.610.577
12/1/2026 31,60 31,63 -1,06% 31,32 31,92 31,55 31,63 31,84 1.186 24.318.850
9/1/2026 31,64 31,97 +0,79% 31,62 32,05 31,83 31,79 31,97 629 24.179.177
8/1/2026 31,89 31,72 -0,28% 31,42 31,92 31,61 31,52 31,72 573 23.954.773
7/1/2026 32,43 31,81 -2,69% 31,60 32,71 31,98 31,70 31,81 833 26.818.022
6/1/2026 32,64 32,69 +0,52% 32,36 32,96 32,61 32,36 32,69 1.556 40.083.870
5/1/2026 32,00 32,52 +2,01% 31,88 32,52 32,26 32,13 32,52 1.024 28.546.210
2/1/2026 31,84 31,88 +1,14% 31,64 32,00 31,86 31,61 31,88 631 26.632.940
30/12/2025 31,50 31,52 +0,96% 31,39 31,83 31,65 31,52 31,83 606 18.867.354
29/12/2025 31,90 31,22 -2,65% 31,21 31,97 31,41 31,22 31,46 683 20.950.303
26/12/2025 31,59 32,07 +0,85% 31,20 32,07 31,69 31,75 32,07 664 26.575.411
23/12/2025 30,87 31,80 +2,38% 30,87 31,86 31,51 31,65 31,80 1.411 29.685.580
22/12/2025 31,45 31,06 -1,24% 30,70 31,47 30,92 30,84 31,06 926 32.553.145
19/12/2025 31,86 31,45 -1,35% 31,32 31,86 31,53 31,38 31,45 1.031 31.537.027
18/12/2025 31,70 31,88 -0,53% 31,64 32,24 31,87 31,65 31,88 650 23.471.999
17/12/2025 32,06 32,05 -0,31% 31,56 32,27 31,89 32,05 32,28 871 27.065.235
16/12/2025 33,16 32,15 -3,40% 32,14 33,16 32,54 32,15 32,37 886 28.264.662
15/12/2025 32,60 33,28 +2,53% 32,50 33,28 33,05 33,01 33,28 814 26.618.592
12/12/2025 32,59 32,46 +0,50% 32,35 33,00 32,61 32,36 32,46 889 23.445.964
11/12/2025 32,00 32,30 +0,91% 31,87 32,30 32,14 32,10 32,30 650 20.215.135
10/12/2025 32,53 32,01 -1,08% 32,01 32,53 32,23 32,01 32,24 646 26.814.479
9/12/2025 32,65 32,36 -2,27% 31,95 32,65 32,27 32,36 32,50 1.265 34.952.457
8/12/2025 33,56 33,11 -0,54% 32,80 33,56 33,17 33,08 33,11 1.093 31.343.653
5/12/2025 34,47 33,29 -3,48% 32,90 34,55 33,70 33,05 33,29 1.193 40.914.538
4/12/2025 34,00 34,49 +0,73% 34,00 34,49 34,27 34,46 34,49 670 23.664.299
3/12/2025 34,35 34,24 0,00% 33,91 34,47 34,15 33,93 34,24 811 25.504.942
2/12/2025 34,24 34,24 -0,03% 33,79 34,40 34,10 34,24 34,40 946 24.662.301
1/12/2025 33,69 34,25 +2,18% 33,60 34,25 33,89 33,93 34,25 804 26.121.670
28/11/2025 33,42 33,52 +0,06% 33,41 33,90 33,70 33,51 33,89 551 17.069.840
27/11/2025 33,61 33,50 -1,47% 33,50 33,85 33,67 33,50 33,70 366 16.541.253
26/11/2025 33,43 34,00 +1,80% 33,38 34,00 33,60 33,60 34,00 569 24.036.454
25/11/2025 32,99 33,40 +0,51% 32,95 33,43 33,29 33,40 33,44 485 22.231.478
24/11/2025 32,83 33,23 +0,09% 32,83 33,38 33,18 33,23 33,39 720 22.250.546
21/11/2025 33,87 33,20 -1,75% 32,89 33,88 33,14 32,94 33,20 684 22.772.670
19/11/2025 34,12 33,79 -0,94% 33,38 34,18 33,76 33,43 33,79 606 20.019.896
18/11/2025 34,60 34,11 -1,64% 34,08 34,64 34,31 34,11 34,23 579 24.166.758
17/11/2025 34,06 34,68 +0,99% 34,06 34,68 34,46 34,52 34,68 870 28.336.618
14/11/2025 34,11 34,34 -0,41% 34,02 34,36 34,19 34,02 34,34 601 22.498.871
13/11/2025 34,61 34,48 -0,38% 34,35 34,89 34,57 34,35 34,48 885 23.406.446
12/11/2025 34,40 34,61 -0,06% 34,40 34,99 34,71 34,61 34,85 751 29.605.536
11/11/2025 34,19 34,63 +1,38% 34,09 34,63 34,38 34,47 34,63 906 29.745.366
10/11/2025 33,79 34,16 +0,47% 33,66 34,21 33,89 33,90 34,16 735 30.035.138
7/11/2025 33,76 34,00 0,00% 33,13 34,14 33,61 33,54 34,00 1.455 37.635.816
6/11/2025 33,88 34,00 -0,18% 33,55 34,13 33,78 33,82 34,00 675 29.878.114
5/11/2025 33,59 34,06 +0,77% 33,41 34,14 33,89 33,84 34,06 865 29.695.301
4/11/2025 33,24 33,80 +0,63% 33,08 33,81 33,59 33,61 33,80 958 26.755.576
3/11/2025 32,50 33,59 +2,72% 32,48 33,59 32,83 33,24 33,59 1.030 36.783.508
31/10/2025 32,69 32,70 -0,70% 32,40 32,98 32,65 32,52 32,70 672 21.478.522
30/10/2025 32,40 32,93 +1,04% 32,40 32,99 32,72 32,90 32,93 696 22.400.468
29/10/2025 32,49 32,59 +0,12% 32,37 32,80 32,53 32,39 32,59 582 20.694.578
28/10/2025 32,10 32,55 +0,40% 32,10 32,59 32,42 32,15 32,55 774 25.732.961
27/10/2025 31,86 32,42 +1,38% 31,86 32,50 32,24 32,15 32,42 819 27.280.019
24/10/2025 31,75 31,98 +0,38% 31,75 32,09 31,92 31,90 31,98 446 18.321.216
23/10/2025 31,32 31,86 +1,17% 31,29 31,86 31,70 31,61 31,86 404 18.261.134
22/10/2025 31,25 31,49 +0,03% 31,25 31,65 31,51 31,49 31,57 436 20.377.649
21/10/2025 31,34 31,48 -1,19% 31,20 31,75 31,46 31,40 31,48 741 29.609.187
20/10/2025 31,27 31,86 +1,82% 31,27 31,88 31,69 31,76 31,86 879 23.678.731
17/10/2025 31,09 31,29 +0,29% 31,06 31,53 31,31 31,29 31,48 446 19.173.795
16/10/2025 30,81 31,20 +0,39% 30,80 31,23 31,08 31,09 31,20 572 18.076.613
15/10/2025 30,70 31,08 +0,71% 30,57 31,29 31,06 31,08 31,17 634 26.296.518
14/10/2025 30,90 30,86 -1,18% 30,65 31,00 30,80 30,78 30,86 602 21.602.607
13/10/2025 31,11 31,23 +0,39% 31,08 31,40 31,22 31,11 31,23 675 23.218.105
10/10/2025 30,74 31,11 +1,14% 30,54 31,11 30,78 31,02 31,11 595 18.657.584
9/10/2025 31,20 30,76 -1,35% 30,54 31,36 30,92 30,66 30,77 794 29.245.484
8/10/2025 30,97 31,18 +0,94% 30,75 31,18 30,96 30,93 31,18 521 21.065.119
7/10/2025 31,28 30,89 -1,78% 30,66 31,28 30,86 30,89 30,90 814 26.930.505
6/10/2025 32,00 31,45 -1,69% 31,35 32,00 31,52 31,40 31,45 1.090 29.220.812
3/10/2025 31,69 31,99 +1,62% 31,38 31,99 31,61 31,74 31,99 658 23.072.839
2/10/2025 31,75 31,48 -1,01% 31,35 32,05 31,57 31,38 31,48 812 27.200.604
1/10/2025 31,99 31,80 -0,03% 31,79 32,18 31,90 31,78 31,80 1.033 27.187.062
30/9/2025 31,98 31,81 -1,58% 31,69 32,26 31,94 31,69 31,81 699 22.650.985
29/9/2025 31,66 32,32 +1,54% 31,66 32,34 32,09 32,15 32,32 678 22.421.583
26/9/2025 31,54 31,83 +0,13% 31,54 31,87 31,65 31,66 31,83 498 18.769.723
25/9/2025 31,38 31,79 +0,32% 31,30 31,80 31,58 31,61 31,79 493 19.731.821
24/9/2025 31,76 31,69 -0,60% 31,30 31,92 31,61 31,48 31,69 433 19.608.395
23/9/2025 30,93 31,88 +1,72% 30,93 31,89 31,55 31,61 31,88 715 27.105.886
22/9/2025 31,17 31,34 +1,10% 30,67 31,34 30,96 31,34 31,36 917 27.621.704
19/9/2025 30,52 31,00 +0,85% 30,52 31,00 30,74 30,72 31,00 627 21.908.895
18/9/2025 30,76 30,74 -0,61% 30,25 30,76 30,58 30,74 30,76 604 21.424.103
17/9/2025 30,65 30,93 +0,13% 30,65 30,95 30,82 30,80 30,93 602 20.159.593
16/9/2025 30,85 30,89 +0,26% 30,39 30,97 30,65 30,77 30,89 805 22.580.650
15/9/2025 30,58 30,81 +0,26% 30,50 30,81 30,68 30,60 30,81 593 22.569.668
12/9/2025 30,50 30,73 +0,10% 30,37 30,76 30,55 30,60 30,73 566 22.725.037
11/9/2025 30,39 30,70 +1,02% 30,39 30,82 30,63 30,57 30,70 593 18.294.192
10/9/2025 30,37 30,39 -0,46% 30,36 30,66 30,47 30,39 30,44 477 17.788.087
9/9/2025 30,51 30,53 -0,55% 30,29 30,71 30,45 30,32 30,53 551 19.047.962
8/9/2025 30,45 30,70 +0,82% 30,37 30,70 30,53 30,58 30,70 672 21.178.726
5/9/2025 30,00 30,45 +1,10% 30,00 30,64 30,40 30,45 30,65 656 21.583.502
4/9/2025 29,65 30,12 +1,55% 29,65 30,12 29,91 30,10 30,12 571 19.594.826
3/9/2025 29,60 29,66 +0,10% 29,53 30,07 29,75 29,57 29,66 774 22.003.315
2/9/2025 29,50 29,63 +0,07% 29,35 29,74 29,55 29,42 29,63 724 21.855.699
1/9/2025 29,73 29,61 -0,64% 29,39 29,85 29,58 29,53 29,61 1.385 28.974.284
29/8/2025 29,80 29,80 -1,23% 29,69 30,17 29,87 29,79 29,95 625 21.790.262
28/8/2025 29,51 30,17 +1,72% 29,51 30,19 29,93 29,96 30,17 755 23.498.903
27/8/2025 29,52 29,66 +0,58% 29,34 29,66 29,48 29,54 29,66 574 20.300.209
26/8/2025 29,22 29,49 +0,14% 29,22 29,54 29,35 29,35 29,49 649 19.162.474
25/8/2025 29,52 29,45 -0,17% 29,25 29,61 29,40 29,45 29,48 615 20.895.608
22/8/2025 28,94 29,50 +2,08% 28,88 29,60 29,32 29,35 29,50 598 22.677.490
21/8/2025 28,75 28,90 -1,06% 28,75 29,19 28,97 28,90 29,07 664 21.678.639
20/8/2025 29,05 29,21 +0,24% 28,87 29,23 29,04 29,00 29,21 767 22.536.779
19/8/2025 29,07 29,14 -1,05% 28,65 29,40 28,89 29,08 29,14 939 26.215.813
18/8/2025 29,39 29,45 +0,44% 29,03 29,45 29,24 29,34 29,45 786 20.817.140
15/8/2025 29,12 29,32 +0,65% 28,78 29,32 29,02 29,12 29,32 726 24.841.424
14/8/2025 29,11 29,13 -0,61% 29,05 29,54 29,27 29,13 29,33 666 20.809.154
13/8/2025 29,37 29,31 -0,31% 29,19 29,59 29,37 29,23 29,31 786 20.654.044
12/8/2025 29,40 29,40 +1,24% 29,34 29,67 29,51 29,40 29,59 945 20.420.825
11/8/2025 29,07 29,04 +0,03% 28,98 29,37 29,08 29,04 29,27 755 22.066.211
8/8/2025 29,41 29,03 -0,99% 29,02 29,61 29,36 29,03 29,31 612 27.164.722
7/8/2025 29,60 29,32 -0,17% 29,27 29,87 29,44 29,32 29,40 548 22.321.663
6/8/2025 29,30 29,37 -0,03% 29,30 29,56 29,44 29,37 29,46 706 22.478.779
5/8/2025 29,50 29,38 -1,01% 29,38 29,88 29,51 29,38 29,49 820 22.645.268
4/8/2025 29,50 29,68 -0,40% 29,28 29,98 29,57 29,37 29,68 823 26.766.778
1/8/2025 29,43 29,80 +1,02% 29,43 30,05 29,78 29,71 29,80 1.266 36.283.396
31/7/2025 29,82 29,50 -1,93% 29,48 30,10 29,57 29,48 29,50 677 23.424.060
30/7/2025 29,21 30,08 +1,52% 29,21 30,20 29,68 29,96 30,08 704 25.361.642
29/7/2025 29,01 29,63 +1,68% 28,96 29,70 29,40 29,37 29,63 759 24.855.056
28/7/2025 29,28 29,14 -1,09% 28,93 29,52 29,13 29,09 29,14 726 26.921.276
25/7/2025 29,39 29,46 +0,65% 29,18 29,47 29,31 29,28 29,46 496 22.323.762
24/7/2025 29,52 29,27 -1,21% 29,27 29,78 29,49 29,27 29,46 537 22.935.066
23/7/2025 29,27 29,63 +1,44% 29,27 29,86 29,67 29,63 29,64 644 27.399.847
22/7/2025 29,53 29,21 -1,65% 29,21 29,98 29,57 29,21 29,29 830 27.970.554
21/7/2025 29,56 29,70 +0,47% 29,55 29,84 29,64 29,55 29,70 589 21.598.415
18/7/2025 29,84 29,56 -1,70% 29,56 30,33 29,84 29,56 29,70 742 24.322.078
17/7/2025 30,45 30,07 -0,50% 29,89 30,45 30,06 29,95 30,07 848 28.388.705
16/7/2025 30,09 30,22 +0,80% 29,94 30,48 30,22 30,22 30,47 973 30.095.046
15/7/2025 29,82 29,98 -0,30% 29,78 30,14 29,95 29,98 30,15 739 28.010.354
14/7/2025 29,90 30,07 +0,33% 29,58 30,07 29,84 29,90 30,07 846 29.613.644
11/7/2025 30,16 29,97 -1,41% 29,82 30,48 30,01 29,83 29,97 1.081 30.172.557
10/7/2025 30,35 30,40 +0,16% 30,12 30,65 30,38 30,40 30,53 1.192 38.361.767
9/7/2025 31,00 30,35 -2,10% 30,35 31,00 30,62 30,35 30,65 668 24.807.606
8/7/2025 30,78 31,00 +0,65% 30,35 31,00 30,71 30,96 31,00 1.154 26.223.839
7/7/2025 31,08 30,80 -0,90% 30,37 31,08 30,62 30,45 30,80 1.114 30.816.822
4/7/2025 31,14 31,08 +0,06% 30,55 31,14 30,87 30,81 31,08 829 28.996.352
3/7/2025 30,41 31,06 +1,47% 30,41 31,44 31,15 31,06 31,25 1.334 34.659.421
2/7/2025 31,34 30,61 -3,16% 30,44 31,44 30,77 30,61 30,75 991 31.587.984
1/7/2025 30,80 31,61 +2,80% 30,80 31,64 31,42 31,30 31,61 1.547 46.441.309
30/6/2025 30,35 30,75 +1,25% 30,24 31,14 30,80 30,75 31,00 917 34.536.811
27/6/2025 30,59 30,37 -0,72% 30,32 30,75 30,46 30,37 30,54 537 22.182.460
26/6/2025 30,50 30,59 +0,79% 30,26 30,63 30,47 30,27 30,59 697 22.840.806
25/6/2025 30,48 30,35 -0,98% 30,06 30,65 30,28 30,23 30,35 630 22.402.229
24/6/2025 30,50 30,65 +1,02% 30,17 31,14 30,65 30,65 30,76 906 41.402.201
23/6/2025 30,01 30,34 +1,13% 29,93 30,68 30,38 30,26 30,34 956 42.308.515
20/6/2025 30,04 30,00 -1,09% 30,00 30,50 30,23 30,00 30,36 1.129 44.680.396
18/6/2025 30,20 30,33 +0,63% 30,20 30,67 30,37 30,33 30,50 695 28.753.621
17/6/2025 30,33 30,14 -1,70% 30,10 30,87 30,38 30,14 30,48 750 30.021.046
16/6/2025 30,12 30,66 +1,32% 29,98 30,85 30,56 30,66 30,77 720 31.753.148
13/6/2025 30,19 30,26 +0,73% 29,83 30,34 30,09 29,97 30,26 1.081 25.946.968
12/6/2025 29,82 30,04 -0,40% 29,66 30,23 29,91 30,04 30,24 720 25.785.887
11/6/2025 29,98 30,16 +0,40% 29,77 30,39 30,14 29,95 30,16 1.023 27.220.954
10/6/2025 29,75 30,04 +0,87% 29,75 30,32 30,04 29,80 30,04 1.198 28.004.882
9/6/2025 30,17 29,78 -2,30% 29,69 30,47 29,93 29,78 29,79 1.238 45.086.020
6/6/2025 30,35 30,48 -0,42% 30,30 30,71 30,46 30,45 30,48 591 22.137.373
5/6/2025 30,53 30,61 -0,68% 30,05 30,66 30,37 30,47 30,61 818 25.774.681
4/6/2025 30,84 30,82 -0,55% 30,54 31,16 30,91 30,54 30,82 926 29.601.916
3/6/2025 30,37 30,99 +1,94% 30,37 31,00 30,83 30,84 30,99 825 32.262.144
2/6/2025 30,98 30,40 -1,04% 30,00 31,06 30,47 30,23 30,40 2.265 44.152.385
30/5/2025 30,98 30,72 -0,81% 30,66 31,25 30,86 30,72 30,86 877 33.760.050
29/5/2025 30,89 30,97 -0,35% 30,58 31,08 30,86 30,68 30,97 675 25.227.077
28/5/2025 30,59 31,08 +0,10% 30,40 31,55 31,24 30,89 31,08 790 34.757.805
27/5/2025 30,66 31,05 +2,07% 30,31 31,43 31,13 31,05 31,22 786 37.928.873
26/5/2025 30,53 30,42 -0,94% 30,42 30,80 30,60 30,42 30,80 713 30.460.029
23/5/2025 30,14 30,71 +1,05% 29,80 30,71 30,35 30,55 30,71 662 27.019.799
22/5/2025 30,50 30,39 -0,36% 30,21 30,81 30,47 30,21 30,39 596 29.956.499
21/5/2025 30,83 30,50 -1,61% 30,15 30,86 30,45 30,45 30,50 761 27.222.547
20/5/2025 30,39 31,00 +1,17% 30,20 31,00 30,53 30,71 31,00 814 32.015.383
19/5/2025 29,55 30,64 +2,82% 29,40 30,64 30,19 30,29 30,64 1.005 36.244.405
16/5/2025 29,92 29,80 -1,49% 29,30 29,92 29,56 29,67 29,80 953 41.552.653
15/5/2025 29,38 30,25 +3,70% 29,31 30,25 29,89 30,17 30,25 976 30.681.730
14/5/2025 29,76 29,17 -1,85% 29,00 29,76 29,27 29,17 29,30 860 31.530.665
13/5/2025 28,78 29,72 +3,27% 28,78 29,79 29,51 29,59 29,72 1.000 41.405.986
12/5/2025 29,82 28,78 -2,44% 28,75 29,94 29,10 28,77 28,78 1.428 44.855.021
9/5/2025 29,81 29,50 -1,76% 29,50 30,14 29,79 29,50 29,66 839 33.400.051
8/5/2025 29,48 30,03 +1,87% 29,37 30,16 29,90 29,93 30,03 617 26.295.950
7/5/2025 29,43 29,48 -0,17% 29,08 29,54 29,34 29,33 29,48 873 30.097.127
6/5/2025 29,45 29,53 -0,74% 29,33 29,98 29,67 29,37 29,53 1.134 35.929.815
5/5/2025 30,50 29,75 -2,17% 29,50 30,60 29,96 29,73 29,75 1.374 40.533.776
2/5/2025 30,75 30,41 +0,33% 30,41 30,82 30,62 30,41 30,68 1.429 41.593.270
29/4/2025 30,15 30,31 +0,73% 30,03 30,53 30,37 30,31 30,42 1.177 32.205.074
28/4/2025 29,90 30,09 -0,86% 29,82 30,22 30,07 30,09 30,20 1.272 40.746.870
25/4/2025 29,80 30,35 +1,51% 29,58 30,35 29,92 30,29 30,35 1.096 50.508.626
24/4/2025 29,07 29,90 +2,29% 29,07 30,01 29,71 29,85 29,90 1.067 33.337.803
23/4/2025 28,97 29,23 +1,18% 28,73 29,28 29,08 29,23 29,28 1.024 37.214.218
22/4/2025 28,65 28,89 -0,07% 28,61 28,89 28,76 28,77 28,89 1.034 33.002.669
17/4/2025 29,10 28,91 -5,28% 28,76 29,27 28,97 28,76 28,91 1.210 43.006.949
16/4/2025 29,90 30,52 +3,11% 29,73 30,52 30,19 30,40 30,52 1.032 36.408.070
15/4/2025 29,20 29,60 +1,34% 29,14 29,90 29,62 29,60 29,69 1.326 33.189.946
14/4/2025 29,60 29,21 -2,34% 29,18 29,82 29,44 29,21 29,30 1.764 58.664.875
11/4/2025 29,70 29,91 +1,56% 29,58 29,91 29,75 29,83 29,91 786 30.117.421
10/4/2025 29,78 29,45 -0,14% 29,38 29,81 29,56 29,45 29,46 997 27.241.524
9/4/2025 28,89 29,49 +1,58% 28,76 29,92 29,26 29,49 29,73 1.241 43.781.249
8/4/2025 29,81 29,03 -0,79% 29,03 29,81 29,27 29,03 29,28 922 34.020.024
7/4/2025 29,62 29,26 -1,35% 29,16 29,85 29,50 29,26 29,60 1.511 42.518.898
4/4/2025 29,91 29,66 -1,46% 29,61 30,20 29,91 29,66 29,94 1.144 43.703.177
3/4/2025 29,99 30,10 +0,74% 29,55 30,59 30,30 30,02 30,39 1.236 53.854.554
2/4/2025 29,39 29,88 +1,29% 29,27 30,38 29,93 29,88 30,10 1.620 43.709.183
1/4/2025 29,06 29,50 +1,06% 28,67 29,50 29,11 29,40 29,50 1.374 40.170.443
31/3/2025 29,38 29,19 -0,68% 28,98 29,47 29,17 29,00 29,19 843 27.398.963
28/3/2025 29,40 29,39 -1,04% 29,22 29,56 29,37 29,25 29,39 1.014 54.917.729
27/3/2025 29,31 29,70 +1,37% 29,31 29,73 29,51 29,34 29,70 844 28.872.317
26/3/2025 29,22 29,30 +0,45% 29,22 29,58 29,43 29,30 29,56 986 30.320.581
25/3/2025 29,53 29,17 -1,29% 29,14 29,61 29,41 29,17 29,18 1.128 33.160.559
24/3/2025 29,90 29,55 +0,24% 29,34 29,99 29,66 29,33 29,55 947 30.326.781
21/3/2025 29,61 29,48 -0,57% 29,48 29,85 29,63 29,48 29,70 971 29.972.890
20/3/2025 29,85 29,65 -0,70% 29,58 30,04 29,74 29,59 29,65 1.056 27.734.263
19/3/2025 29,70 29,86 +0,57% 29,56 30,24 30,03 29,86 30,12 1.251 37.650.879
18/3/2025 29,29 29,69 +1,16% 29,20 29,69 29,48 29,35 29,69 1.187 32.054.410
17/3/2025 29,21 29,35 +0,65% 29,18 29,61 29,42 29,35 29,37 1.068 35.664.473
14/3/2025 28,83 29,16 +1,07% 28,72 29,50 29,13 29,16 29,38 929 32.145.718
13/3/2025 28,57 28,85 +1,05% 28,46 29,12 28,90 28,85 28,86 837 33.624.821

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.