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: 1 Ano

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

AURE3F - AUREN - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 7,81 7,78 +0,26% 7,68 7,84 7,77 7,78 7,80 2.903 31.441.357
20/1/2025 7,82 7,76 -0,13% 7,67 7,83 7,73 7,76 7,79 4.095 42.097.475
17/1/2025 7,85 7,77 0,00% 7,71 7,88 7,90 7,77 7,79 3.342 38.189.439
16/1/2025 7,99 7,77 -1,77% 7,76 7,99 7,82 7,77 7,79 3.451 37.926.576
15/1/2025 7,82 7,91 +1,15% 7,82 8,00 7,91 7,91 7,95 2.850 32.546.224
14/1/2025 7,84 7,82 -0,13% 7,72 7,85 7,78 7,82 7,85 3.149 33.481.087
13/1/2025 7,93 7,83 -1,14% 7,78 7,95 7,86 7,80 7,83 4.141 43.590.460
10/1/2025 8,00 7,92 -1,86% 7,82 8,05 7,88 7,92 7,93 5.122 59.803.688
9/1/2025 8,14 8,07 -0,98% 8,01 8,19 8,08 8,04 8,07 3.323 36.192.124
8/1/2025 8,40 8,15 -2,98% 8,07 8,41 8,16 8,12 8,15 5.163 54.527.900
7/1/2025 8,45 8,40 -0,71% 8,31 8,49 8,36 8,37 8,40 4.283 49.880.603
6/1/2025 8,50 8,46 +0,24% 8,41 8,61 8,51 8,44 8,46 3.301 40.063.557
3/1/2025 8,60 8,44 -1,40% 8,41 8,65 8,48 8,44 8,45 4.233 59.364.102
2/1/2025 8,79 8,56 -2,84% 8,47 8,82 8,59 8,56 8,58 5.264 63.126.813
30/12/2024 8,79 8,81 +1,50% 8,63 8,81 8,69 8,79 8,81 3.909 46.055.676
27/12/2024 8,68 8,68 -0,23% 8,67 8,77 8,70 8,68 8,70 3.674 37.713.680
26/12/2024 8,80 8,70 -0,91% 8,65 8,80 8,70 8,68 8,70 5.086 56.885.452
23/12/2024 9,01 8,78 -2,34% 8,73 9,06 8,83 8,78 8,79 5.080 62.438.289
20/12/2024 8,95 8,99 -1,10% 8,86 9,00 8,92 8,93 8,99 3.746 47.846.461
19/12/2024 8,80 9,09 +3,53% 8,78 9,10 8,92 8,98 9,09 3.063 39.892.879
18/12/2024 9,11 8,78 -3,83% 8,76 9,19 8,92 8,78 8,81 5.713 69.758.350
17/12/2024 9,03 9,13 +1,11% 9,00 9,17 9,07 9,10 9,13 2.764 32.871.396
16/12/2024 9,12 9,03 -0,99% 9,00 9,15 9,07 9,03 9,06 4.593 49.973.347
13/12/2024 9,20 9,12 -0,55% 9,10 9,26 9,15 9,12 9,15 3.781 44.802.313
12/12/2024 9,60 9,17 -3,47% 9,16 9,63 9,26 9,17 9,22 4.958 63.944.072
11/12/2024 9,63 9,50 -1,04% 9,33 9,63 9,45 9,50 9,60 3.443 44.620.589
10/12/2024 9,45 9,60 +2,02% 9,41 9,60 9,53 9,56 9,60 2.181 30.697.075
9/12/2024 9,57 9,41 -0,42% 9,34 9,64 9,43 9,41 9,43 4.020 49.829.710
6/12/2024 9,64 9,45 -1,97% 9,35 9,65 9,47 9,45 9,47 6.277 80.477.416
5/12/2024 9,58 9,64 +1,69% 9,54 9,71 9,62 9,60 9,64 3.004 43.175.351
4/12/2024 9,71 9,48 -1,35% 9,47 10,05 9,61 9,48 9,50 4.114 58.839.511
3/12/2024 9,54 9,61 +0,73% 9,53 9,76 9,58 9,61 9,62 3.568 48.136.196
2/12/2024 9,90 9,54 -3,34% 9,53 9,96 9,71 9,54 9,55 6.067 79.987.851
29/11/2024 9,90 9,87 -0,90% 9,69 9,97 9,77 9,87 9,93 5.331 76.476.719
28/11/2024 10,15 9,96 -2,16% 9,83 10,27 9,99 9,89 9,96 4.117 54.916.694
27/11/2024 10,60 10,18 -3,96% 10,17 10,64 10,37 10,18 10,25 3.017 39.714.168
26/11/2024 10,38 10,60 +2,32% 10,36 10,67 10,53 10,58 10,60 2.556 42.579.877
25/11/2024 9,94 10,36 +4,23% 9,91 10,36 10,11 10,36 10,37 3.428 47.408.674
22/11/2024 9,78 9,94 +2,05% 9,77 9,95 9,87 9,94 9,95 3.729 52.413.152
21/11/2024 9,97 9,74 -1,42% 9,74 9,99 9,83 9,74 9,76 5.984 74.979.098
19/11/2024 9,83 9,88 +0,82% 9,77 9,94 9,87 9,88 9,94 3.136 42.708.351
18/11/2024 9,99 9,80 -1,90% 9,79 10,04 9,92 9,80 9,86 5.266 64.434.120
14/11/2024 9,97 9,99 +0,60% 9,93 10,06 9,98 9,99 10,03 3.007 38.626.066
13/11/2024 10,00 9,93 -0,20% 9,90 10,03 9,95 9,92 9,93 3.710 46.201.476
12/11/2024 10,04 9,95 -1,00% 9,92 10,05 9,96 9,94 9,95 5.559 77.395.204
11/11/2024 10,17 10,05 -1,08% 10,04 10,20 10,08 10,05 10,09 4.120 56.201.555
8/11/2024 10,23 10,16 +0,20% 10,04 10,24 10,12 10,16 10,17 4.054 59.615.748
7/11/2024 10,25 10,14 -1,07% 10,10 10,34 10,20 10,14 10,15 3.463 47.669.432
6/11/2024 10,40 10,25 -1,91% 10,16 10,40 10,24 10,25 10,28 2.540 37.934.062
5/11/2024 10,40 10,45 +1,46% 10,31 10,45 10,36 10,37 10,45 2.305 34.828.066
4/11/2024 10,27 10,30 +1,28% 10,21 10,35 10,27 10,25 10,30 2.890 44.540.679
1/11/2024 10,25 10,17 -0,88% 10,09 10,30 10,19 10,17 10,20 3.133 48.155.987
31/10/2024 10,54 10,26 -2,10% 10,26 10,74 10,42 10,26 10,30 2.661 51.583.576
30/10/2024 10,44 10,48 +0,38% 10,35 10,60 10,49 10,47 10,48 1.683 29.094.377
29/10/2024 10,34 10,44 +1,26% 10,25 10,44 10,34 10,39 10,44 1.786 26.076.085
28/10/2024 10,39 10,31 -0,96% 10,31 10,53 10,45 10,31 10,34 2.110 30.269.450
25/10/2024 10,30 10,41 +1,96% 10,21 10,41 10,31 10,40 10,41 1.559 23.030.222
24/10/2024 10,25 10,21 +0,59% 10,13 10,32 10,20 10,21 10,28 1.611 25.481.366
23/10/2024 10,20 10,15 -0,88% 10,10 10,22 10,15 10,15 10,18 2.026 28.259.164
22/10/2024 10,27 10,24 -0,10% 10,07 10,27 10,16 10,23 10,24 2.446 33.071.221
21/10/2024 10,40 10,25 -1,44% 10,25 10,48 10,35 10,25 10,29 2.702 37.266.457
18/10/2024 10,37 10,40 +0,58% 10,24 10,44 10,33 10,39 10,40 2.180 33.758.147
17/10/2024 10,29 10,34 0,00% 10,14 10,36 10,26 10,28 10,34 2.190 31.616.790
16/10/2024 10,19 10,34 +1,67% 10,07 10,34 10,21 10,26 10,35 2.770 44.456.466
15/10/2024 10,20 10,17 +0,20% 10,08 10,22 10,13 10,13 10,17 3.493 48.887.028
14/10/2024 10,11 10,15 +0,69% 10,08 10,22 10,14 10,15 10,17 3.921 54.468.126
11/10/2024 10,17 10,08 -0,40% 10,03 10,17 10,07 10,08 10,09 3.721 51.166.722
10/10/2024 10,12 10,12 +0,20% 10,08 10,17 10,12 10,12 10,14 2.923 40.866.219
9/10/2024 10,30 10,10 -1,56% 10,05 10,30 10,11 10,10 10,16 5.552 79.483.000
8/10/2024 10,30 10,26 0,00% 10,15 10,30 10,22 10,25 10,26 3.987 59.754.971
7/10/2024 10,47 10,26 -0,68% 10,21 10,48 10,27 10,25 10,26 7.136 99.184.619
4/10/2024 10,39 10,33 -0,19% 10,26 10,39 10,31 10,33 10,34 4.199 60.267.765
3/10/2024 10,48 10,35 -1,62% 10,29 10,52 10,34 10,34 10,35 4.266 60.450.333
2/10/2024 10,60 10,52 -0,09% 10,50 10,64 10,57 10,52 10,54 3.510 44.411.290
1/10/2024 10,53 10,53 +0,77% 10,38 10,53 10,46 10,52 10,53 3.379 51.498.848
30/9/2024 10,59 10,45 +0,29% 10,38 10,59 10,45 10,45 10,47 3.704 49.563.250
26/9/2024 10,36 10,42 +0,58% 10,33 10,47 10,37 10,41 10,42 2.530 36.953.793
25/9/2024 10,55 10,36 -1,24% 10,33 10,56 10,40 10,36 10,39 4.510 58.679.780
24/9/2024 10,70 10,49 -0,94% 10,46 10,73 10,54 10,49 10,50 4.257 67.315.183
23/9/2024 10,73 10,59 -0,28% 10,54 10,74 10,59 10,59 10,60 4.329 61.651.411
20/9/2024 10,93 10,62 -2,48% 10,60 10,93 10,73 10,62 10,64 6.381 90.262.232
19/9/2024 11,01 10,89 -1,00% 10,83 11,06 10,94 10,88 10,89 5.172 75.623.571
18/9/2024 11,08 11,00 -0,72% 10,96 11,12 11,02 11,00 11,02 5.393 83.353.486
17/9/2024 11,19 11,08 -0,63% 11,04 11,19 11,08 11,08 11,09 3.152 43.788.244
16/9/2024 11,19 11,15 +0,18% 11,08 11,20 11,12 11,15 11,16 3.411 47.699.534
13/9/2024 11,08 11,13 +0,36% 11,07 11,18 11,13 11,13 11,16 3.211 46.943.816
12/9/2024 11,12 11,09 +0,09% 11,03 11,33 11,09 11,09 11,12 3.152 47.667.225
11/9/2024 11,22 11,08 -0,54% 11,02 11,22 11,07 11,08 11,10 5.098 77.535.605
10/9/2024 11,27 11,14 -0,71% 11,06 11,27 11,13 11,14 11,16 4.299 62.166.302
9/9/2024 11,45 11,22 -1,15% 11,11 11,46 11,23 11,20 11,22 8.000 119.664.942
6/9/2024 11,38 11,35 +0,09% 11,31 11,43 11,36 11,35 11,36 3.872 62.012.469
5/9/2024 11,50 11,34 -0,53% 11,26 11,51 11,31 11,34 11,35 6.206 111.631.325
4/9/2024 11,51 11,40 0,00% 11,35 11,54 11,40 11,40 11,43 5.826 67.356.182
3/9/2024 11,50 11,40 -0,26% 11,39 11,50 11,43 11,40 11,42 3.253 46.425.449
2/9/2024 11,60 11,43 -0,44% 11,37 11,63 11,41 11,42 11,43 4.418 63.390.963
30/8/2024 11,47 11,48 +0,97% 11,36 11,52 11,45 11,47 11,48 4.333 64.185.756
29/8/2024 11,46 11,37 -0,70% 11,37 11,49 11,39 11,37 11,40 4.119 59.277.292
28/8/2024 11,54 11,45 -0,17% 11,39 11,54 11,44 11,45 11,46 3.157 44.056.776
27/8/2024 11,62 11,47 -0,95% 11,46 11,62 11,50 11,46 11,47 4.294 63.270.676
26/8/2024 11,64 11,58 -0,34% 11,51 11,65 11,55 11,58 11,61 3.226 45.257.041
23/8/2024 11,60 11,62 +1,04% 11,49 11,66 11,57 11,62 11,66 2.719 36.507.074
22/8/2024 11,62 11,50 -0,52% 11,49 11,62 11,52 11,50 11,54 3.106 45.010.098
21/8/2024 11,60 11,56 +0,09% 11,49 11,68 11,54 11,56 11,67 4.305 64.141.716
20/8/2024 11,67 11,55 -0,77% 11,54 11,75 11,59 11,55 11,59 4.018 53.418.816
19/8/2024 11,68 11,64 +0,69% 11,56 11,88 11,63 11,64 11,68 3.111 42.996.651
16/8/2024 11,71 11,56 -0,52% 11,56 11,71 11,59 11,56 11,60 3.035 44.252.634
15/8/2024 11,70 11,62 -0,51% 11,51 11,78 11,66 11,60 11,62 3.594 50.523.736
14/8/2024 11,64 11,68 +0,34% 11,56 11,70 11,63 11,68 11,70 3.160 41.039.387
13/8/2024 11,68 11,64 +0,78% 11,60 11,77 11,65 11,64 11,67 2.621 36.795.603
12/8/2024 11,62 11,55 0,00% 11,51 11,67 11,57 11,55 11,64 2.838 40.649.167
9/8/2024 11,50 11,55 +1,05% 11,46 11,67 11,52 11,55 11,56 2.213 33.445.459
8/8/2024 11,50 11,43 -0,61% 11,42 11,55 11,46 11,43 11,46 3.386 49.832.391
7/8/2024 11,69 11,50 -1,37% 11,48 11,70 11,58 11,50 11,51 4.189 63.865.881
6/8/2024 11,70 11,66 -0,34% 11,54 11,80 11,62 11,66 11,71 3.406 47.996.217
5/8/2024 11,78 11,70 -1,18% 11,29 11,79 11,55 11,68 11,70 5.666 88.504.489
2/8/2024 12,25 11,84 -3,82% 11,84 12,31 12,04 11,84 11,85 2.897 48.040.043
1/8/2024 11,97 12,31 +3,79% 11,90 12,32 12,13 12,28 12,31 1.859 30.388.132
31/7/2024 11,97 11,86 0,00% 11,83 12,06 11,88 11,86 11,93 2.551 41.691.475
30/7/2024 11,99 11,86 -0,75% 11,84 11,99 11,89 11,86 11,91 3.088 44.147.402
29/7/2024 12,08 11,95 -0,83% 11,92 12,10 11,99 11,95 11,97 3.390 47.697.883
26/7/2024 12,09 12,05 0,00% 12,02 12,14 12,06 12,05 12,07 1.926 28.441.161
25/7/2024 12,16 12,05 -0,90% 12,03 12,24 12,11 12,05 12,07 2.387 31.441.607
24/7/2024 12,31 12,16 -1,38% 12,13 12,33 12,22 12,16 12,17 2.912 32.550.448
23/7/2024 12,49 12,33 -1,04% 12,30 12,49 12,37 12,33 12,36 1.898 24.974.576
22/7/2024 12,40 12,46 +0,65% 12,32 12,52 12,43 12,46 12,47 1.810 25.385.444
19/7/2024 12,41 12,38 0,00% 12,25 12,48 12,35 12,36 12,38 1.833 26.612.085
18/7/2024 12,47 12,38 -0,40% 12,38 12,53 12,45 12,38 12,39 1.708 26.706.638
17/7/2024 12,53 12,43 -0,96% 12,42 12,55 12,48 12,43 12,50 1.939 27.273.849
16/7/2024 12,50 12,55 +0,64% 12,45 12,58 12,51 12,55 12,58 1.821 27.157.655
15/7/2024 12,50 12,47 0,00% 12,41 12,52 12,46 12,44 12,22 1.999 27.584.150
12/7/2024 12,51 12,47 +0,16% 12,40 12,54 12,48 12,47 12,48 1.686 23.079.107
11/7/2024 12,44 12,45 +0,32% 12,43 12,58 12,51 12,45 12,48 1.525 22.750.349
10/7/2024 12,43 12,41 0,00% 12,40 12,56 12,45 12,41 12,47 1.834 29.066.045
9/7/2024 12,35 12,41 +0,40% 12,31 12,47 12,37 12,41 12,47 1.633 24.337.138
8/7/2024 12,40 12,36 -0,16% 12,23 12,41 12,34 12,30 12,36 2.278 32.788.312
5/7/2024 12,41 12,38 +0,08% 12,27 12,45 12,34 12,33 12,39 1.823 27.268.253
4/7/2024 12,34 12,37 +0,98% 12,28 12,40 12,33 12,34 12,37 1.476 22.513.935
3/7/2024 12,25 12,25 +0,25% 12,21 12,33 12,28 12,25 12,31 2.071 29.807.857
2/7/2024 12,36 12,22 -0,89% 12,19 12,44 12,31 12,22 12,25 2.186 31.628.914
1/7/2024 12,37 12,33 -0,32% 12,33 12,50 12,40 12,33 12,35 2.257 37.271.792
28/6/2024 12,33 12,37 +0,57% 12,30 12,46 12,39 12,37 12,39 2.404 32.173.548
27/6/2024 12,28 12,30 +0,82% 12,18 12,35 12,26 12,28 12,30 1.555 25.425.835
26/6/2024 12,31 12,20 -0,81% 12,18 12,31 12,24 12,20 12,26 1.648 25.098.123
25/6/2024 12,42 12,30 -0,73% 12,27 12,45 12,33 12,30 12,33 1.847 23.921.569
24/6/2024 12,26 12,39 +1,31% 12,21 12,42 12,34 12,37 12,40 1.795 28.654.924
21/6/2024 12,21 12,23 +0,58% 12,17 12,33 12,23 12,23 12,25 1.747 25.772.824
20/6/2024 12,23 12,16 -0,73% 12,14 12,30 12,20 12,16 12,17 2.018 25.961.495
19/6/2024 12,28 12,25 +0,33% 12,00 12,28 12,13 12,20 12,25 1.860 23.783.073
18/6/2024 12,15 12,21 +0,41% 12,08 12,29 12,20 12,21 12,23 1.756 30.451.653
17/6/2024 12,18 12,16 -0,33% 12,11 12,26 12,16 12,15 12,16 2.100 32.271.731
14/6/2024 12,15 12,20 +0,99% 12,10 12,24 12,16 12,16 12,20 1.599 26.622.866
13/6/2024 12,09 12,08 -0,41% 12,04 12,20 12,12 12,08 12,14 1.546 23.691.818
12/6/2024 12,28 12,13 -1,46% 12,08 12,35 12,16 12,12 12,13 2.022 28.484.875
11/6/2024 12,21 12,31 +0,90% 12,21 12,36 12,29 12,30 12,31 1.604 26.067.846
10/6/2024 12,13 12,20 +0,83% 12,00 12,26 12,15 12,20 12,23 2.432 34.477.716
7/6/2024 12,48 12,10 -3,59% 12,03 12,55 12,22 12,06 12,10 2.915 43.385.547
6/6/2024 12,34 12,55 +1,62% 12,28 12,55 12,45 12,47 12,55 2.303 36.446.893
5/6/2024 12,18 12,35 +1,48% 12,13 12,39 12,27 12,32 12,35 2.519 35.830.867
4/6/2024 12,15 12,17 +0,41% 12,07 12,23 12,15 12,16 12,18 2.177 30.957.390
3/6/2024 11,98 12,12 +0,50% 11,95 12,18 12,06 12,11 12,12 3.291 38.492.838
31/5/2024 12,04 12,06 +0,17% 11,94 12,07 11,99 11,98 12,06 2.769 39.584.589
29/5/2024 12,19 12,04 -0,58% 11,98 12,36 12,05 12,01 12,04 2.735 41.270.569
28/5/2024 12,29 12,11 -1,54% 12,11 12,42 12,28 12,11 12,15 2.421 40.551.323
27/5/2024 12,12 12,30 +0,82% 12,12 12,32 12,20 12,29 12,30 2.725 37.551.790
24/5/2024 12,11 12,20 +1,24% 12,08 12,25 12,18 12,15 12,20 2.118 33.285.542
23/5/2024 12,08 12,05 -0,33% 12,01 12,10 12,06 12,05 12,07 2.126 33.093.045
22/5/2024 12,05 12,09 +0,67% 12,00 12,15 12,08 12,05 12,09 2.305 42.447.773
21/5/2024 11,92 12,01 +1,26% 11,87 12,03 11,95 12,00 12,01 2.953 42.836.906
20/5/2024 11,82 11,86 +0,59% 11,76 12,00 11,86 11,86 11,87 4.327 62.299.580
17/5/2024 11,90 11,79 -1,09% 11,75 12,02 11,86 11,78 11,79 4.737 77.381.747
16/5/2024 12,10 11,92 -1,24% 11,34 12,15 11,59 11,92 11,94 1.858 216.690.598
15/5/2024 12,04 12,07 +0,08% 11,92 12,11 12,03 12,05 12,07 2.548 35.704.235
14/5/2024 11,92 12,06 +0,92% 11,85 12,07 11,97 12,05 12,07 2.100 33.587.681
13/5/2024 11,84 11,95 +0,84% 11,80 11,96 11,87 11,94 11,95 2.485 35.710.290
10/5/2024 11,85 11,85 +0,59% 11,74 11,93 11,84 11,81 11,85 2.645 38.628.382
9/5/2024 11,72 11,78 +0,68% 11,56 11,87 11,75 11,78 11,79 3.023 44.056.854
8/5/2024 11,78 11,70 -0,85% 11,56 11,81 11,63 11,63 11,70 4.242 64.907.750
7/5/2024 11,78 11,80 +0,68% 11,62 11,86 11,76 11,80 11,82 3.334 41.551.115
6/5/2024 11,70 11,72 +0,51% 11,65 11,87 11,75 11,70 11,72 4.890 67.372.179
3/5/2024 11,50 11,66 +1,57% 11,50 11,76 11,66 11,66 11,67 3.688 46.443.348
2/5/2024 11,65 11,48 -1,20% 11,27 11,72 11,43 11,48 11,51 6.744 102.828.266
30/4/2024 11,62 11,62 -0,09% 11,52 11,77 11,57 11,61 11,62 3.020 47.158.641
29/4/2024 11,53 11,63 +1,13% 11,49 11,68 11,59 11,63 11,64 2.874 36.326.494
26/4/2024 11,47 11,50 +0,52% 11,37 11,63 11,50 11,50 11,56 2.932 40.591.580
25/4/2024 11,65 11,44 -1,72% 11,34 11,73 11,48 11,37 11,44 5.470 80.137.129
24/4/2024 11,86 11,64 -2,10% 11,62 11,92 11,70 11,64 11,65 3.777 50.426.210
23/4/2024 11,77 11,89 +1,19% 11,68 11,90 11,78 11,89 11,90 2.457 36.283.594
22/4/2024 11,83 11,75 -1,18% 11,65 11,89 11,72 11,75 11,77 3.362 45.404.897
19/4/2024 11,82 11,89 +0,17% 11,73 11,89 11,80 11,85 11,89 2.741 40.723.705
18/4/2024 11,75 11,87 +0,42% 11,71 11,95 11,84 11,82 11,87 2.421 35.180.478
17/4/2024 11,66 11,82 +1,90% 11,59 11,82 11,68 11,75 11,82 3.703 51.187.950
16/4/2024 11,89 11,60 -1,78% 11,25 11,90 11,55 11,60 11,64 8.664 145.641.250
15/4/2024 11,93 11,81 -1,25% 11,76 12,00 11,87 11,81 11,82 6.070 88.570.370
12/4/2024 12,03 11,96 -0,50% 11,91 12,05 11,96 11,96 11,98 4.199 61.214.268
11/4/2024 12,08 12,02 -0,33% 11,93 12,08 11,98 11,99 12,03 3.702 52.980.411
10/4/2024 12,20 12,06 -1,15% 11,98 12,20 12,05 12,03 12,06 4.969 73.870.798
9/4/2024 12,09 12,20 +0,99% 12,07 12,23 12,16 12,20 12,21 3.690 46.212.123
8/4/2024 12,05 12,08 +0,33% 11,95 12,10 12,05 12,07 12,08 4.080 54.829.022
5/4/2024 12,11 12,04 -0,25% 11,99 12,15 12,04 12,03 12,04 4.388 63.412.785
4/4/2024 12,09 12,07 0,00% 12,05 12,14 12,09 12,07 12,08 3.116 47.505.516
3/4/2024 12,05 12,07 +0,25% 11,94 12,09 12,03 12,07 12,09 3.745 53.898.935
2/4/2024 11,98 12,04 +0,42% 11,91 12,07 11,97 12,04 12,05 4.216 61.381.678
1/4/2024 11,93 11,99 +0,50% 11,86 12,02 11,92 11,99 12,00 6.333 84.105.831
28/3/2024 11,91 11,93 +0,25% 11,81 11,95 11,88 11,93 11,94 3.712 58.626.291
27/3/2024 11,82 11,90 +0,51% 11,75 11,92 11,82 11,89 11,90 3.497 53.006.485
26/3/2024 11,87 11,84 -0,34% 11,73 11,90 11,78 11,81 11,84 6.295 93.952.129
25/3/2024 11,98 11,88 -0,67% 11,85 12,01 11,92 11,88 11,89 5.736 76.935.907
22/3/2024 12,07 11,96 -0,75% 11,91 12,15 11,96 11,96 11,97 4.405 65.664.820
21/3/2024 12,06 12,05 -0,08% 11,97 12,14 12,03 12,05 12,08 4.346 68.228.956
20/3/2024 11,94 12,06 +0,84% 11,90 12,07 11,96 12,05 12,06 3.508 53.167.793
19/3/2024 11,91 11,96 +0,59% 11,79 11,98 11,88 11,96 11,97 4.765 66.797.806
18/3/2024 12,05 11,89 -1,08% 11,85 12,10 11,90 11,88 11,89 5.510 80.471.120
15/3/2024 12,11 12,02 -0,66% 11,89 12,15 11,99 12,02 12,03 5.297 79.127.973
14/3/2024 11,89 12,10 +2,02% 11,79 12,10 11,90 12,10 12,12 6.331 99.289.102
13/3/2024 11,96 11,86 -0,59% 11,76 12,00 11,82 11,85 11,86 5.954 99.061.419
12/3/2024 12,08 11,93 -0,83% 11,90 12,11 11,95 11,93 11,94 7.504 119.330.013
11/3/2024 12,18 12,03 -0,99% 12,00 12,19 12,06 12,03 12,04 6.726 105.429.935
8/3/2024 12,14 12,15 +0,16% 12,09 12,23 12,14 0,00 0,00 4.377 71.171.672
7/3/2024 12,28 12,13 -0,98% 12,08 12,35 12,14 12,13 12,14 6.073 92.522.597
6/3/2024 12,23 12,25 +0,41% 12,19 12,30 12,23 12,25 12,26 4.334 65.739.404
5/3/2024 12,25 12,20 -0,25% 12,16 12,32 12,22 12,20 12,21 6.015 96.674.805
4/3/2024 12,43 12,23 -5,05% 12,20 12,43 12,31 12,22 12,23 9.994 170.851.377
1/3/2024 12,91 12,88 0,00% 12,85 12,94 12,88 12,88 12,93 7.069 136.657.381
29/2/2024 13,02 12,88 -1,08% 12,86 13,10 12,92 12,88 12,91 6.762 116.985.166
28/2/2024 13,03 13,02 +0,15% 12,95 13,19 13,03 13,00 13,02 3.953 67.285.154
27/2/2024 12,87 13,00 +1,25% 12,86 13,03 12,91 13,00 13,03 4.313 76.283.005
26/2/2024 12,96 12,84 -0,85% 12,83 13,09 12,89 12,84 12,95 7.966 128.679.604
23/2/2024 13,06 12,95 -0,31% 12,92 13,07 12,94 0,00 0,00 5.936 93.287.156
22/2/2024 13,17 12,99 -0,15% 12,97 13,17 13,02 12,99 13,00 5.800 79.291.716
21/2/2024 13,01 13,01 +0,46% 12,92 13,07 12,99 13,00 13,01 6.485 74.459.709
20/2/2024 13,29 12,95 -2,48% 12,93 13,36 13,05 12,95 13,00 7.419 123.451.408
19/2/2024 13,10 13,28 +1,76% 13,03 13,37 13,20 13,25 13,28 4.745 70.074.964
16/2/2024 13,08 13,05 +0,38% 12,94 13,08 12,99 13,03 13,05 4.837 72.625.324
15/2/2024 13,04 13,00 +0,62% 12,91 13,09 12,98 12,95 13,00 4.267 68.732.879
14/2/2024 13,03 12,92 -0,92% 12,89 13,05 12,95 12,91 12,92 5.572 99.148.791
9/2/2024 13,00 13,04 +0,85% 12,87 13,12 13,00 0,00 0,00 4.311 74.642.102
8/2/2024 13,20 12,93 -1,22% 12,89 13,29 13,05 12,93 12,94 8.248 142.077.163
7/2/2024 13,00 13,09 +1,00% 12,96 13,17 13,09 13,09 13,11 3.460 52.591.558
6/2/2024 12,96 12,96 +0,39% 12,87 12,97 12,92 12,96 12,97 4.357 68.872.394
5/2/2024 13,09 12,91 +0,08% 12,82 13,09 12,89 12,91 12,93 5.981 101.606.637
2/2/2024 13,09 12,90 -0,39% 12,87 13,09 12,93 12,90 12,92 6.340 108.040.889
1/2/2024 13,32 12,95 -1,75% 12,93 13,32 13,00 12,94 12,95 8.130 133.298.837
31/1/2024 13,15 13,18 +1,15% 13,04 13,30 13,20 13,18 13,21 2.805 41.065.783
30/1/2024 13,08 13,03 -0,38% 13,01 13,13 13,04 13,03 13,05 4.589 69.893.038
29/1/2024 13,22 13,08 -0,98% 13,07 13,25 13,13 13,08 13,14 4.587 74.234.856
26/1/2024 13,33 13,21 -0,45% 13,14 13,35 13,23 13,20 13,21 3.157 54.990.923
25/1/2024 13,32 13,27 +0,15% 13,24 13,34 13,29 13,27 13,30 2.776 50.311.023
24/1/2024 13,25 13,25 +0,68% 13,15 13,33 13,23 13,25 13,31 3.060 51.259.535
23/1/2024 13,19 13,16 +0,53% 13,08 13,20 13,16 13,16 13,18 3.798 61.434.568
22/1/2024 13,15 13,09 -0,08% 13,06 13,16 13,10 13,09 13,10 3.802 61.888.235

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.