O Dashboard do Investidor
  1. Home / Página do Ativo
+25.53%
Lote Padrão
-34.50%
Lote Padrão
+26.67%
Mercado Fracionário
-87.95%
Mercado Fracionário
+11.11%
Fundo Imobiliário
-16.67%
Fundo Imobiliário
-1.53%
Mais Negociadas
-1.53%
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: Todos


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.

AZZA3 - AZZAS 2154 - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
18/7/2025 35,55 35,69 -1,92% 35,24 36,19 35,75 35,69 35,70 7.943 9.387.530.800
17/7/2025 36,15 36,39 +0,50% 35,90 36,57 36,30 36,32 36,45 6.423 7.099.627.500
16/7/2025 36,02 36,21 +0,03% 34,88 36,22 35,62 36,21 36,23 6.454 5.737.134.200
15/7/2025 36,19 36,20 +2,87% 35,70 36,74 36,09 36,19 36,21 13.176 8.611.117.100
14/7/2025 35,85 35,19 -1,37% 34,28 35,85 34,78 35,00 35,20 8.485 8.245.791.900
11/7/2025 36,33 35,68 -2,22% 34,93 36,38 35,43 35,55 35,68 9.000 6.231.123.800
10/7/2025 36,00 36,49 -1,38% 35,28 36,61 36,01 36,45 36,50 18.078 19.379.963.000
9/7/2025 38,65 37,00 -4,39% 36,55 38,70 37,24 36,92 37,00 13.303 17.565.211.400
8/7/2025 40,77 38,70 -3,92% 38,59 40,77 39,14 38,68 38,70 11.747 9.561.729.600
7/7/2025 40,98 40,28 -1,97% 40,28 41,65 40,60 40,27 40,28 4.598 3.335.317.800
4/7/2025 40,98 41,09 +0,07% 40,46 41,31 40,90 41,00 41,20 3.815 3.097.234.700
3/7/2025 39,60 41,06 +3,74% 39,60 41,25 40,76 40,85 41,07 7.088 6.219.900.700
2/7/2025 41,34 39,58 -3,70% 39,12 41,65 39,78 39,56 39,58 13.065 10.165.953.600
1/7/2025 42,83 41,10 -4,42% 40,62 43,29 41,20 41,10 41,11 13.409 12.614.009.000
30/6/2025 41,23 43,00 +4,70% 40,65 43,70 42,82 42,92 43,00 19.841 18.432.703.700
27/6/2025 40,24 41,07 +0,61% 39,90 41,39 40,64 41,00 41,09 8.065 7.963.792.200
26/6/2025 38,86 40,82 +5,97% 38,78 41,06 40,43 40,82 40,84 11.048 10.789.483.500
25/6/2025 40,19 38,52 -4,58% 38,51 40,55 39,53 38,50 38,59 12.805 10.063.570.100
24/6/2025 39,20 40,37 +4,50% 38,77 41,21 40,25 40,36 40,39 14.437 13.728.304.500
23/6/2025 40,25 38,63 -4,02% 38,52 40,25 38,93 38,61 38,63 10.598 8.696.643.500
20/6/2025 40,90 40,25 -2,59% 40,16 41,06 40,36 40,24 40,29 7.879 6.403.435.400
18/6/2025 40,74 41,32 +1,57% 40,20 41,42 41,10 41,27 41,32 7.569 5.611.981.700
17/6/2025 41,60 40,68 -2,56% 39,74 41,60 40,39 40,48 40,70 13.409 12.281.779.900
16/6/2025 41,97 41,75 +1,51% 41,60 43,11 42,34 41,72 41,75 15.074 13.638.857.000
13/6/2025 42,25 41,13 -3,25% 40,42 42,25 40,97 41,13 41,16 13.207 16.290.261.800
12/6/2025 41,71 42,51 +1,84% 40,80 42,80 41,43 42,50 42,56 8.437 12.378.306.300
11/6/2025 42,71 41,74 -2,59% 41,69 43,08 42,21 41,74 41,85 11.381 12.732.200.900
10/6/2025 43,05 42,85 +1,54% 42,26 43,77 42,94 42,84 42,85 12.126 15.243.731.000
9/6/2025 42,80 42,20 -1,38% 41,35 43,12 41,97 42,20 42,21 14.316 13.004.959.400
6/6/2025 43,60 42,79 -1,81% 40,51 43,93 41,50 42,77 42,79 19.075 24.298.347.000
5/6/2025 43,87 43,58 -0,27% 42,91 44,23 43,40 43,55 43,58 9.552 10.005.075.400
4/6/2025 45,33 43,70 -2,61% 43,07 45,33 43,64 43,66 43,72 8.431 16.343.318.200
3/6/2025 44,99 44,87 -0,95% 44,37 45,65 44,98 44,87 44,90 6.296 5.303.522.300
2/6/2025 45,12 45,30 +2,60% 44,00 45,66 44,69 45,14 45,30 9.338 10.260.994.900
30/5/2025 42,70 44,15 +3,71% 42,53 44,64 43,78 44,10 44,18 13.784 15.073.497.700
29/5/2025 41,85 42,57 +1,72% 41,30 43,07 42,39 42,56 42,57 8.545 9.327.138.800
28/5/2025 41,92 41,85 -0,36% 41,43 42,33 41,83 41,84 41,87 4.893 5.166.953.600
27/5/2025 40,78 42,00 +6,11% 40,72 42,20 41,64 41,89 42,03 14.239 15.149.540.600
26/5/2025 38,77 39,58 +2,27% 38,63 40,46 39,44 39,27 39,58 9.537 7.382.003.000
23/5/2025 40,43 38,70 -6,07% 37,31 40,71 38,99 38,70 38,72 21.731 24.019.949.900
22/5/2025 41,29 41,20 -0,56% 40,71 42,43 41,64 41,15 41,20 14.266 13.002.934.700
21/5/2025 43,79 41,43 -5,54% 41,43 43,88 42,01 41,43 41,46 10.314 10.733.717.900
20/5/2025 44,95 43,86 -2,53% 43,33 45,06 43,90 43,86 43,99 9.031 7.038.111.400
19/5/2025 43,50 45,00 +2,51% 43,12 45,15 44,44 44,96 45,00 9.068 7.968.189.600
16/5/2025 43,01 43,90 +1,36% 42,75 43,90 43,37 43,72 43,90 8.978 6.803.260.500
15/5/2025 41,99 43,31 +3,12% 41,70 43,56 43,04 43,03 43,34 14.324 12.548.479.900
14/5/2025 41,50 42,00 +1,67% 40,69 42,00 41,46 41,71 42,00 10.940 7.906.086.400
13/5/2025 39,69 41,31 +4,69% 39,36 41,80 41,01 41,00 41,35 16.975 13.822.600.700
12/5/2025 38,27 39,46 +3,33% 38,07 39,48 38,95 39,31 39,49 12.257 10.072.107.900
9/5/2025 38,20 38,19 -0,65% 36,61 38,79 37,84 38,18 38,21 18.187 15.067.795.900
8/5/2025 34,60 38,44 +22,03% 34,60 39,06 37,64 38,41 38,44 44.359 48.759.434.900
7/5/2025 32,99 31,50 -3,67% 31,26 33,37 31,83 31,50 31,76 10.085 8.224.240.500
6/5/2025 32,80 32,70 -0,18% 32,20 33,72 32,88 32,70 32,80 12.124 9.718.906.900
5/5/2025 31,98 32,76 +3,08% 31,74 33,14 32,76 32,76 32,79 12.629 9.880.488.700
2/5/2025 31,58 31,78 +2,58% 30,98 31,91 31,65 31,71 31,78 7.996 4.972.326.800
29/4/2025 30,90 30,98 +0,26% 30,56 31,68 31,02 30,81 30,98 6.864 5.264.340.400
28/4/2025 30,37 30,90 +1,85% 30,14 31,82 31,05 30,90 30,91 12.296 8.225.162.300
25/4/2025 29,78 30,34 +2,53% 29,48 30,41 30,09 30,34 30,35 9.066 6.403.194.300
24/4/2025 28,18 29,59 +4,71% 28,18 29,67 29,21 29,59 29,64 11.057 5.335.884.000
23/4/2025 28,31 28,26 +0,93% 28,25 29,30 28,75 28,25 28,30 8.272 4.918.031.500
22/4/2025 27,55 28,00 +1,45% 27,02 28,03 27,75 28,00 28,02 7.179 3.460.139.500
17/4/2025 27,29 27,60 +1,40% 26,91 28,00 27,63 27,53 27,61 5.693 5.535.084.700
16/4/2025 26,80 27,22 +0,81% 26,33 27,50 27,15 27,19 27,22 8.591 6.361.998.200
15/4/2025 26,53 27,00 +0,78% 26,25 27,16 26,83 26,99 27,01 5.393 3.025.217.000
14/4/2025 26,58 26,79 +2,10% 26,07 26,87 26,58 26,68 26,79 5.323 2.826.536.800
11/4/2025 25,44 26,24 +4,00% 25,10 26,44 25,93 26,23 26,24 9.282 5.623.024.900
10/4/2025 25,40 25,23 -1,94% 25,04 25,78 25,32 25,21 25,28 4.872 2.464.635.200
9/4/2025 24,48 25,73 +3,96% 24,27 25,76 25,19 25,73 25,75 13.316 9.129.638.200
8/4/2025 24,74 24,75 +2,19% 24,02 24,95 24,53 24,65 24,75 10.776 6.822.565.400
7/4/2025 23,78 24,22 -1,54% 23,30 24,73 23,99 24,12 24,22 12.882 6.774.062.100
4/4/2025 25,48 24,60 -3,79% 23,75 25,48 24,21 24,58 24,60 11.693 6.164.834.600
3/4/2025 24,99 25,57 +2,12% 24,88 26,14 25,64 25,55 25,62 7.062 4.026.707.000
2/4/2025 24,70 25,04 +1,38% 24,05 25,20 24,68 25,04 25,05 7.495 4.594.293.500
1/4/2025 24,65 24,70 +0,82% 24,24 25,02 24,56 24,70 24,71 7.459 3.242.220.100
31/3/2025 24,38 24,50 -0,69% 23,72 24,50 24,19 24,50 24,51 7.678 4.620.732.900
28/3/2025 24,79 24,67 -1,32% 24,03 25,00 24,44 24,65 24,79 7.734 5.521.483.500
27/3/2025 24,27 25,00 +3,18% 24,13 25,17 24,76 24,87 25,00 7.652 4.971.048.800
26/3/2025 23,79 24,23 +1,85% 23,45 24,42 23,99 24,20 24,25 7.803 5.905.018.300
25/3/2025 24,01 23,79 -0,50% 23,79 25,00 24,29 23,79 23,90 12.723 7.573.773.000
24/3/2025 24,02 23,91 -0,38% 23,70 24,53 24,08 23,90 24,01 9.725 5.173.337.900
21/3/2025 23,69 24,00 +0,88% 23,39 24,00 23,80 24,00 24,01 10.386 6.851.615.300
20/3/2025 23,57 23,79 +1,49% 23,38 24,18 23,77 23,72 23,80 15.004 6.541.560.900
19/3/2025 23,50 23,44 +1,91% 22,97 23,89 23,52 23,43 23,45 24.711 15.019.248.500
18/3/2025 21,80 23,00 +5,70% 21,60 23,20 22,30 22,96 23,05 20.606 18.846.962.200
17/3/2025 21,65 21,76 +1,21% 21,24 22,21 21,82 21,75 21,76 24.972 22.018.104.400
14/3/2025 23,52 21,50 -10,42% 21,38 23,77 21,96 21,48 21,50 27.651 25.665.239.900
13/3/2025 23,39 24,00 +4,85% 22,97 24,20 23,54 23,98 24,00 17.744 13.065.720.100
12/3/2025 24,88 22,89 -13,39% 22,89 25,31 23,97 22,89 22,96 31.569 39.070.281.800
11/3/2025 26,27 26,43 +0,57% 26,12 26,89 26,53 26,43 26,60 7.581 3.437.809.800
10/3/2025 26,26 26,28 -1,20% 25,93 26,89 26,43 26,25 26,28 7.231 3.488.897.600
7/3/2025 25,52 26,60 +2,98% 25,20 26,87 26,35 26,60 26,62 8.287 4.571.529.000
6/3/2025 25,88 25,83 +0,31% 25,40 26,14 25,75 25,76 25,85 9.119 3.683.594.800
5/3/2025 25,99 25,75 -0,96% 25,22 26,05 25,59 25,75 25,76 5.893 2.864.140.000
28/2/2025 26,90 26,00 -3,95% 25,72 27,41 26,34 25,99 26,05 9.302 5.647.043.100
27/2/2025 26,90 27,07 +1,05% 26,70 27,56 27,14 27,02 27,07 11.440 5.332.196.400
26/2/2025 27,90 26,79 -3,35% 26,58 28,06 27,15 26,61 26,81 17.225 8.489.027.200
25/2/2025 28,70 27,72 -3,38% 27,72 28,94 28,19 27,71 27,72 12.960 7.794.829.100
24/2/2025 31,28 28,69 -7,45% 28,54 31,42 29,73 28,68 28,70 8.031 4.851.456.900
21/2/2025 31,80 31,00 -2,52% 30,48 31,94 30,96 31,00 31,05 13.682 7.011.633.400
20/2/2025 31,78 31,80 +0,57% 31,48 32,43 31,86 31,80 31,88 7.446 5.278.999.300
19/2/2025 32,39 31,62 -3,63% 31,62 32,48 31,97 31,61 31,78 8.203 7.784.160.400
18/2/2025 32,00 32,81 +2,56% 31,19 32,81 32,12 32,80 32,82 10.935 7.005.240.300
17/2/2025 31,89 31,99 -0,09% 31,50 32,56 32,05 31,92 32,00 9.255 8.847.638.000
14/2/2025 31,52 32,02 +2,63% 31,37 32,36 31,89 32,02 32,05 12.503 6.935.444.000
13/2/2025 31,48 31,20 -0,89% 30,76 31,48 31,11 31,08 31,22 9.405 4.992.969.100
12/2/2025 32,12 31,48 -3,73% 31,37 32,34 31,61 31,37 31,48 8.858 6.844.380.600
11/2/2025 33,26 32,70 -1,83% 32,33 33,89 32,91 32,70 32,71 6.786 5.343.613.600
10/2/2025 33,90 33,31 -1,65% 33,18 34,56 33,62 33,30 33,32 5.417 3.343.884.700
7/2/2025 34,43 33,87 -1,63% 33,63 34,43 33,92 33,73 33,87 12.630 10.570.426.000
6/2/2025 33,50 34,43 +2,65% 33,50 34,53 34,19 34,21 34,44 11.018 8.932.508.000
5/2/2025 33,55 33,54 -0,33% 32,30 33,92 33,34 33,28 33,54 12.966 7.372.867.700
4/2/2025 33,87 33,65 -1,52% 32,87 33,94 33,34 33,65 33,66 7.671 6.398.100.800
3/2/2025 33,95 34,17 +0,06% 33,38 34,17 33,92 34,15 34,18 6.842 4.388.930.100
31/1/2025 34,81 34,15 -1,53% 34,02 34,81 34,31 34,15 34,23 8.912 5.949.068.300
30/1/2025 33,60 34,68 +3,21% 33,57 35,16 34,57 34,61 34,79 13.259 11.572.130.000
29/1/2025 33,80 33,60 -0,44% 33,44 34,12 33,67 33,60 33,62 6.596 4.143.946.700
28/1/2025 33,17 33,75 +1,81% 32,79 33,84 33,52 33,68 33,77 9.221 4.591.854.000
27/1/2025 31,80 33,15 +4,25% 31,55 33,33 33,01 33,15 33,23 11.177 6.525.042.500
24/1/2025 32,12 31,80 -1,09% 31,80 32,68 32,05 31,80 31,89 4.741 2.901.743.800
23/1/2025 32,84 32,15 -0,19% 31,43 32,84 31,98 32,15 32,18 8.181 6.497.974.200
22/1/2025 31,63 32,21 +2,42% 30,84 32,69 31,94 32,20 32,21 15.410 9.179.514.400
21/1/2025 31,40 31,45 +0,26% 30,92 31,76 31,47 31,40 31,55 7.745 3.530.726.900
20/1/2025 30,00 31,37 +3,46% 29,98 31,37 31,02 31,37 31,39 9.089 4.889.548.200
17/1/2025 30,61 30,32 -0,72% 29,97 30,78 30,42 30,30 30,40 6.774 5.546.748.500
16/1/2025 31,39 30,54 -2,80% 30,26 31,39 30,62 30,54 30,74 5.699 3.567.416.300
15/1/2025 30,46 31,42 +3,70% 30,33 31,60 31,12 31,42 31,52 9.147 5.046.892.200
14/1/2025 29,76 30,30 +2,02% 29,41 30,43 30,15 30,28 30,30 7.651 4.494.393.100
13/1/2025 30,11 29,70 -1,36% 28,97 30,11 29,40 29,66 29,85 8.417 5.005.602.500
10/1/2025 30,60 30,11 -1,92% 29,81 30,60 30,06 30,10 30,14 5.480 2.361.972.600
9/1/2025 30,50 30,70 +0,16% 30,31 31,19 30,75 30,54 30,71 5.312 2.389.387.900
8/1/2025 31,01 30,65 -2,14% 30,13 31,01 30,49 30,65 30,67 6.987 3.050.398.000
7/1/2025 30,58 31,32 +2,52% 30,55 31,64 31,32 31,31 31,42 16.107 8.216.590.900
6/1/2025 29,71 30,55 +5,78% 29,08 30,55 29,93 30,44 30,59 11.133 5.558.704.900
3/1/2025 29,15 28,88 -0,89% 28,76 29,92 29,09 28,88 28,97 7.517 4.535.945.200
2/1/2025 29,45 29,14 -1,49% 28,19 29,45 28,81 29,12 29,14 14.023 6.339.179.000
30/12/2024 28,94 29,58 +1,51% 28,94 29,83 29,43 29,45 29,58 7.611 3.701.199.000
27/12/2024 29,29 29,14 +1,08% 28,94 30,04 29,39 29,08 29,14 10.441 4.772.729.400
26/12/2024 29,29 28,83 -1,74% 28,54 29,40 28,83 28,70 28,85 12.601 6.668.188.000
23/12/2024 30,12 29,34 -5,35% 29,32 30,56 29,60 29,32 29,35 9.314 4.678.221.200
20/12/2024 29,69 31,00 +4,55% 29,30 31,35 30,71 31,00 31,03 12.194 11.257.329.100
19/12/2024 29,07 29,65 +2,24% 28,81 29,72 29,20 29,41 29,66 11.757 10.190.614.000
18/12/2024 30,85 29,00 -6,18% 28,69 30,91 29,38 28,98 29,00 14.812 12.815.547.100
17/12/2024 30,76 30,91 +1,34% 29,90 31,16 30,49 30,73 30,91 11.536 5.860.526.400
16/12/2024 30,92 30,50 -1,52% 30,11 31,15 30,57 30,50 30,54 16.094 8.783.923.600
13/12/2024 32,34 30,97 -3,31% 30,66 32,38 31,26 30,81 30,97 17.754 11.430.990.000
12/12/2024 33,88 32,03 -5,74% 31,86 33,88 32,42 32,01 32,14 13.839 7.503.586.500
11/12/2024 33,91 33,98 +0,24% 32,95 34,98 33,96 33,78 33,98 15.644 11.329.496.700
10/12/2024 32,94 33,90 +3,80% 32,72 34,15 33,61 33,89 33,97 11.043 15.086.582.500
9/12/2024 34,38 32,66 -3,91% 32,46 34,38 32,95 32,65 32,70 11.017 8.737.452.200
6/12/2024 35,40 33,99 -3,98% 33,04 35,57 33,90 33,84 34,00 11.957 9.245.049.900
5/12/2024 35,61 35,40 +0,88% 35,31 36,78 35,76 35,39 35,40 15.096 9.734.062.800
4/12/2024 36,78 35,09 -4,49% 35,04 36,99 35,79 35,07 35,09 13.613 9.757.104.700
3/12/2024 36,85 36,74 -0,33% 36,51 37,80 36,89 36,70 36,76 5.815 3.865.412.800
2/12/2024 36,52 36,86 +0,46% 35,38 37,05 36,48 36,85 36,87 8.697 5.657.751.200
29/11/2024 35,66 36,69 +2,89% 34,52 36,85 35,86 36,69 36,71 19.842 14.715.224.000
28/11/2024 39,10 35,66 -9,49% 35,28 39,18 36,50 35,66 35,69 16.633 13.336.602.800
27/11/2024 42,47 39,40 -7,21% 39,01 43,10 40,02 39,05 39,41 10.446 8.912.627.900
26/11/2024 41,60 42,46 +1,87% 41,45 43,27 42,76 42,46 42,60 10.136 8.156.886.900
25/11/2024 40,85 41,68 +2,06% 40,82 42,31 41,56 41,68 42,00 7.997 6.469.780.600
22/11/2024 40,44 40,84 +2,59% 39,66 40,84 40,31 40,75 40,84 5.766 4.274.885.900
21/11/2024 41,10 39,81 -3,33% 39,67 41,10 39,94 39,80 39,81 8.257 6.757.285.000
19/11/2024 41,98 41,18 -1,48% 41,08 42,25 41,49 41,14 41,19 5.651 6.742.815.200
18/11/2024 42,76 41,80 -0,74% 41,48 42,76 41,96 41,80 41,84 9.921 9.943.983.800
14/11/2024 41,00 42,11 +2,26% 40,90 44,38 42,77 42,11 42,19 10.265 13.768.494.300
13/11/2024 40,15 41,18 +2,69% 40,11 41,60 40,88 41,18 41,20 7.836 6.716.734.600
12/11/2024 40,10 40,10 -0,82% 39,65 40,65 39,97 40,10 40,12 5.137 3.803.538.100
11/11/2024 39,99 40,43 +0,45% 39,41 40,79 40,26 40,43 40,45 7.883 5.328.259.700
8/11/2024 39,81 40,25 -0,30% 38,95 40,25 39,58 40,13 40,26 11.454 8.885.865.800
7/11/2024 40,90 40,37 -1,54% 39,80 41,80 40,74 40,34 40,41 5.087 4.205.161.300
6/11/2024 40,50 41,00 -0,80% 39,75 41,43 40,51 41,00 41,06 7.923 7.427.818.000
5/11/2024 41,54 41,33 -0,24% 40,42 42,09 41,33 41,33 41,38 4.487 5.118.409.000
4/11/2024 40,40 41,43 +3,58% 40,40 42,13 41,61 41,43 41,45 7.980 8.869.311.800
1/11/2024 41,23 40,00 -3,01% 39,95 41,30 40,51 40,00 40,20 7.013 6.839.612.600
31/10/2024 40,38 41,24 +1,33% 40,34 41,55 41,10 41,22 41,24 5.177 5.379.335.500
30/10/2024 40,31 40,70 +1,34% 40,15 40,78 40,52 40,66 40,73 4.670 5.722.212.600
29/10/2024 40,67 40,16 -1,64% 39,81 41,26 40,18 40,16 40,17 7.508 9.596.343.700
28/10/2024 41,00 40,83 +0,74% 40,54 41,19 40,80 40,80 40,90 4.224 4.141.952.100
25/10/2024 41,11 40,53 -2,31% 40,29 41,74 40,62 40,50 40,57 6.381 5.464.961.500
24/10/2024 40,40 41,49 +2,70% 40,04 41,71 40,81 41,47 41,58 6.365 5.130.178.600
23/10/2024 39,95 40,40 +0,42% 39,70 40,43 40,11 40,21 40,40 3.551 4.023.757.900
22/10/2024 40,37 40,23 -1,61% 39,90 41,17 40,23 40,23 40,24 5.465 6.618.774.400
21/10/2024 40,35 40,89 +1,24% 40,31 41,08 40,84 40,86 40,90 3.831 2.770.370.300
18/10/2024 41,00 40,39 -1,49% 40,30 41,49 40,60 40,38 40,40 7.014 6.099.492.900
17/10/2024 40,75 41,00 -0,87% 40,18 41,22 40,81 41,00 41,02 5.560 4.614.538.000
16/10/2024 42,21 41,36 -1,59% 41,08 42,74 41,40 41,32 41,39 10.746 9.592.310.000
15/10/2024 42,21 42,03 -0,02% 41,75 42,38 42,03 41,98 42,07 4.272 6.589.120.200
14/10/2024 41,80 42,04 +0,57% 41,00 42,15 41,80 42,03 42,05 5.507 3.931.684.300
11/10/2024 41,00 41,80 +1,09% 40,61 41,87 41,17 41,80 41,81 6.412 5.769.986.000
10/10/2024 41,35 41,35 0,00% 40,55 41,48 41,01 41,30 41,35 4.806 4.703.735.100
9/10/2024 41,46 41,35 -1,15% 40,57 41,49 41,08 41,27 41,35 9.532 7.542.046.800
8/10/2024 40,43 41,83 +2,27% 40,31 41,83 41,26 41,83 41,86 8.668 7.491.237.300
7/10/2024 42,00 40,90 -1,52% 40,53 42,06 40,90 40,90 40,93 5.403 4.967.016.100
4/10/2024 40,40 41,53 +2,44% 40,10 41,70 40,99 41,49 41,60 8.780 7.827.967.800
3/10/2024 41,53 40,54 -4,23% 40,44 41,79 40,74 40,51 40,55 10.773 10.281.773.400
2/10/2024 42,00 42,33 +1,36% 41,68 43,00 42,32 42,16 42,33 13.244 20.795.556.200
1/10/2024 42,55 41,76 -0,97% 41,59 43,01 42,37 41,73 41,76 12.695 17.051.127.400
30/9/2024 43,00 42,17 -0,59% 41,43 43,04 42,05 42,12 42,18 11.445 12.590.757.400
26/9/2024 42,98 42,42 -1,21% 42,33 43,48 42,75 42,41 42,45 5.518 4.896.666.500
25/9/2024 44,82 42,94 -4,17% 42,94 45,03 43,50 42,94 42,99 6.557 6.470.031.900
24/9/2024 45,77 44,81 -0,86% 44,71 46,25 45,16 44,81 44,85 6.854 7.829.890.500
23/9/2024 44,11 45,20 +1,23% 43,78 45,37 44,72 45,17 45,21 8.863 9.174.892.900
20/9/2024 46,40 44,65 -3,56% 43,70 46,59 44,66 44,65 44,66 11.485 14.657.668.200
19/9/2024 48,15 46,30 -3,08% 46,30 48,59 47,34 46,30 46,35 6.374 7.332.571.100
18/9/2024 46,91 47,77 +1,34% 46,89 48,85 48,09 47,75 47,77 11.689 18.660.078.300
17/9/2024 47,70 47,14 -1,22% 46,88 47,89 47,16 47,12 47,15 6.397 8.333.726.200
16/9/2024 47,75 47,72 -1,28% 47,41 48,31 47,83 47,72 47,80 4.928 6.790.738.000
13/9/2024 48,23 48,34 +1,66% 47,64 48,53 48,13 48,25 48,34 7.061 11.511.835.100
12/9/2024 48,21 47,55 -1,39% 46,97 48,62 47,48 47,50 47,55 6.121 10.045.715.000
11/9/2024 47,60 48,22 +1,32% 47,20 48,23 47,91 48,22 48,23 6.661 8.098.498.000
10/9/2024 46,31 47,59 +2,34% 46,28 47,69 47,22 47,42 47,59 6.828 8.933.077.500
9/9/2024 47,20 46,50 -1,77% 46,15 47,45 46,51 46,50 46,51 7.838 11.950.611.400
6/9/2024 47,58 47,34 -0,34% 46,92 47,94 47,27 47,27 47,34 5.994 6.930.483.300
5/9/2024 47,98 47,50 -0,88% 46,58 48,00 47,17 47,50 47,52 9.675 15.583.164.200
4/9/2024 47,35 47,92 +1,08% 47,27 49,31 48,46 47,91 48,10 7.694 8.748.498.400
3/9/2024 48,30 47,41 -1,23% 47,20 48,51 47,75 47,41 47,43 9.986 10.749.194.900
2/9/2024 48,74 48,00 -2,04% 47,50 49,13 47,97 48,00 48,06 8.793 9.216.952.900
30/8/2024 50,41 49,00 -3,39% 48,79 50,54 49,29 49,00 49,10 17.246 23.322.506.800
29/8/2024 51,40 50,72 -4,23% 50,10 51,95 50,65 50,70 50,72 14.263 17.935.558.600
28/8/2024 53,66 52,96 -1,56% 52,70 53,80 53,31 52,94 53,09 6.143 6.222.104.300
27/8/2024 52,61 53,80 +2,30% 52,01 54,18 53,43 53,80 53,82 7.575 8.074.437.800
26/8/2024 52,77 52,59 +0,23% 51,54 52,95 52,19 52,53 52,59 4.107 4.505.843.600
23/8/2024 50,60 52,47 +4,42% 50,27 52,95 52,20 52,43 52,47 5.579 7.505.676.600
22/8/2024 52,00 50,25 -2,94% 49,76 52,00 50,31 50,17 50,27 5.352 6.299.001.400
21/8/2024 52,05 51,77 -0,94% 51,50 52,95 52,04 51,75 51,90 4.302 5.087.275.500
20/8/2024 52,16 52,26 -0,27% 51,02 52,52 51,91 52,06 52,26 4.890 5.584.870.100
19/8/2024 51,00 52,40 +2,54% 50,29 52,50 51,93 52,30 52,43 7.572 8.595.251.300
16/8/2024 53,70 51,10 -5,27% 51,05 53,95 51,59 51,08 51,11 391 16.212.998.300
15/8/2024 54,87 53,94 -2,21% 53,33 56,29 54,70 53,94 53,97 9.118 14.464.603.900
14/8/2024 54,99 55,16 +1,49% 54,46 55,64 55,05 55,15 55,16 7.708 11.800.744.200
13/8/2024 53,78 54,35 +1,63% 53,64 54,90 54,35 54,35 54,46 5.473 6.927.587.700
12/8/2024 54,00 53,48 -0,80% 53,02 54,85 53,96 53,48 53,49 5.045 7.621.629.100
9/8/2024 51,60 53,91 +5,05% 51,58 54,52 53,29 53,81 53,91 2.309 18.557.240.300
8/8/2024 50,25 51,32 +1,99% 50,22 51,59 51,10 51,31 51,41 4.038 8.500.459.400
7/8/2024 50,00 50,32 +1,90% 49,90 51,61 50,66 50,32 50,39 4.473 5.721.489.000
6/8/2024 49,79 49,38 +0,39% 48,50 49,99 49,20 49,38 49,39 5.401 5.547.191.400
5/8/2024 48,00 49,19 -2,30% 47,50 49,89 48,85 49,18 49,39 6.791 10.189.888.400
2/8/2024 49,90 50,35 -0,08% 49,85 51,45 50,83 50,29 50,35 5.553 6.485.458.300
1/8/2024 49,00 50,39 0,00% 48,65 50,76 49,97 49,95 50,39 3.060 5.798.914.200

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.