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.

AZZA3F - AZZAS 2154 - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/3/2026 27,69 27,20 -2,02% 26,73 28,84 27,59 27,20 27,42 1.350 63.594.692
11/3/2026 27,52 27,76 +1,28% 26,99 27,95 27,71 27,76 27,86 979 41.750.717
10/3/2026 26,01 27,41 +7,07% 26,00 27,86 27,35 27,33 27,43 1.832 77.326.497
9/3/2026 24,45 25,60 +4,49% 24,45 25,96 25,01 25,60 25,95 980 40.584.169
6/3/2026 25,04 24,50 -2,39% 24,44 25,50 24,86 24,48 24,74 1.296 40.939.524
5/3/2026 25,49 25,10 -1,61% 25,10 25,99 25,50 25,10 25,40 775 32.288.721
4/3/2026 25,31 25,51 +2,41% 25,12 25,80 25,47 25,48 25,62 929 37.903.225
3/3/2026 25,97 24,91 -6,95% 24,56 25,99 25,08 24,91 25,09 2.412 72.433.551
2/3/2026 25,88 26,77 +3,12% 25,23 26,77 25,86 26,77 26,80 1.394 53.214.918
27/2/2026 26,52 25,96 -1,67% 25,93 26,52 26,20 25,94 26,22 967 35.519.034
26/2/2026 26,11 26,40 +0,46% 26,11 27,27 26,70 26,38 26,52 1.127 44.899.242
25/2/2026 26,54 26,28 -0,90% 26,14 27,23 26,55 26,25 26,30 1.498 56.475.762
24/2/2026 26,11 26,52 +1,57% 26,01 26,70 26,43 26,52 26,65 1.276 54.609.373
23/2/2026 25,61 26,11 +0,50% 25,61 26,25 25,95 26,06 26,14 1.618 78.344.571
20/2/2026 25,29 25,98 +2,73% 25,00 26,39 25,64 25,98 26,14 1.138 39.360.021
19/2/2026 24,81 25,29 +2,85% 24,70 25,49 25,07 25,29 25,42 856 29.646.270
18/2/2026 24,50 24,59 +0,37% 24,50 25,10 24,80 24,58 24,70 732 23.782.231
13/2/2026 24,95 24,50 -5,04% 24,47 25,07 24,64 24,50 24,68 1.227 34.415.866
11/2/2026 25,88 25,80 +0,04% 25,64 26,67 26,03 25,75 25,80 1.122 40.793.031
10/2/2026 25,76 25,79 +0,12% 25,29 26,24 25,71 25,55 25,79 1.116 34.962.782
9/2/2026 25,05 25,76 +4,21% 24,81 25,76 25,22 25,35 25,76 927 30.711.293
6/2/2026 24,89 24,72 +0,32% 24,32 25,10 24,79 24,72 24,87 928 32.047.252
5/2/2026 25,58 24,64 -3,03% 24,63 25,73 24,94 24,64 24,72 1.513 54.195.062
4/2/2026 26,39 25,41 -3,82% 25,23 26,40 25,76 25,41 25,60 1.433 42.406.969
3/2/2026 26,41 26,42 +0,34% 26,08 26,75 26,32 26,42 26,55 1.087 42.758.311
2/2/2026 26,77 26,33 -0,90% 25,87 26,98 26,25 25,99 26,33 1.319 43.686.418
30/1/2026 27,05 26,57 -2,42% 26,36 27,40 26,72 26,57 26,76 1.351 48.440.187
29/1/2026 27,52 27,23 -0,95% 26,34 27,70 27,07 27,14 27,23 2.103 52.132.879
28/1/2026 26,94 27,49 +2,04% 26,71 27,54 27,16 27,30 27,49 1.180 48.647.173
27/1/2026 25,93 26,94 +5,11% 25,93 27,03 26,80 26,72 26,94 1.442 53.518.864
26/1/2026 25,49 25,63 +0,59% 25,08 26,03 25,52 25,63 25,77 986 36.567.758
23/1/2026 24,74 25,48 +1,03% 24,18 25,90 25,09 25,40 25,48 1.123 47.221.275
22/1/2026 24,67 25,22 +1,33% 24,37 26,09 25,38 25,19 25,22 1.387 53.743.313
21/1/2026 24,11 24,89 +3,71% 23,98 24,93 24,52 24,83 24,89 1.015 35.832.470
20/1/2026 23,65 24,00 +0,84% 23,33 24,36 23,94 23,99 24,00 1.156 38.935.529
19/1/2026 23,60 23,80 +0,85% 23,49 23,84 23,67 23,76 23,80 935 30.716.524
16/1/2026 23,82 23,60 -1,26% 23,05 23,94 23,40 23,56 23,60 1.928 51.336.769
15/1/2026 24,17 23,90 -1,04% 23,75 24,51 24,07 23,90 23,99 1.174 39.040.835
14/1/2026 23,83 24,15 +2,37% 23,82 24,59 24,20 24,14 24,15 1.409 47.540.416
13/1/2026 23,79 23,59 -0,25% 23,04 23,99 23,33 23,37 23,59 2.411 67.994.170
12/1/2026 23,79 23,65 -0,63% 23,33 23,93 23,57 23,61 23,65 1.826 50.397.277
9/1/2026 24,92 23,80 -3,25% 23,66 24,92 24,07 23,71 23,80 2.858 77.846.419
8/1/2026 25,06 24,60 -0,32% 24,60 25,20 24,99 24,60 25,00 911 36.149.412
7/1/2026 25,16 24,68 -2,06% 24,61 25,28 24,93 24,68 25,00 1.327 47.992.323
6/1/2026 25,11 25,20 +1,49% 24,68 25,60 25,04 25,09 25,20 1.206 46.013.047
5/1/2026 25,54 24,83 -2,05% 24,80 26,36 25,48 24,83 24,97 1.992 56.897.192
2/1/2026 25,59 25,35 -0,43% 24,89 25,59 25,15 25,27 25,35 1.203 42.888.782
30/12/2025 25,09 25,46 +3,04% 24,88 25,60 25,25 25,46 25,51 1.335 44.809.742
29/12/2025 24,49 24,71 +0,49% 24,11 24,95 24,69 24,71 24,95 1.173 40.207.790
26/12/2025 24,09 24,59 +2,84% 23,65 24,59 24,21 24,50 24,59 1.266 46.888.850
23/12/2025 23,60 23,91 +2,40% 23,43 24,19 23,72 23,66 23,91 1.237 40.529.383
22/12/2025 23,35 23,35 -6,38% 22,86 23,53 23,19 23,30 23,35 2.237 64.579.385
19/12/2025 24,48 24,94 +1,80% 24,34 24,94 24,70 24,90 24,94 1.842 62.299.232
18/12/2025 24,29 24,50 +1,79% 23,92 24,61 24,28 24,39 24,50 2.637 63.968.752
17/12/2025 25,00 24,07 -1,31% 24,05 25,30 24,33 24,07 24,18 2.302 80.869.910
16/12/2025 24,82 24,39 -1,73% 24,06 24,88 24,37 24,15 24,39 2.005 63.494.171
15/12/2025 25,60 24,82 -2,51% 24,80 25,88 25,22 24,82 24,95 1.632 53.438.495
12/12/2025 25,10 25,46 +2,50% 24,72 25,73 25,18 25,46 25,49 1.371 50.448.162
11/12/2025 24,96 24,84 -1,04% 24,72 25,38 25,04 24,84 25,01 1.269 46.142.312
10/12/2025 25,84 25,10 -1,80% 24,91 25,84 25,28 25,10 25,11 1.702 61.962.969
9/12/2025 25,55 25,56 -0,27% 24,50 25,95 25,23 25,56 25,63 2.081 72.538.843
8/12/2025 26,11 25,63 -0,74% 25,34 26,60 25,79 25,59 25,63 2.294 80.242.000
5/12/2025 27,51 25,82 -9,50% 25,53 27,54 26,59 25,74 25,82 4.307 167.070.331
4/12/2025 28,64 28,53 +0,11% 28,40 29,15 28,80 28,53 28,61 807 36.868.410
3/12/2025 28,97 28,50 -1,11% 28,36 29,00 28,56 28,48 28,50 1.088 37.171.020
2/12/2025 28,42 28,82 +2,38% 28,22 28,82 28,61 28,53 28,82 868 34.888.388
1/12/2025 29,20 28,15 -3,20% 27,78 29,22 28,37 28,08 28,15 1.475 45.843.433
28/11/2025 28,84 29,08 +1,39% 28,05 29,08 28,58 28,83 29,08 914 37.786.328
27/11/2025 29,21 28,68 -0,38% 28,49 29,30 28,72 28,55 28,68 1.243 37.002.617
26/11/2025 28,53 28,79 +1,34% 28,46 29,35 28,89 28,79 29,30 713 32.177.957
25/11/2025 28,84 28,41 -1,35% 28,40 29,15 28,68 28,41 28,58 1.003 39.580.489
24/11/2025 29,51 28,80 -5,60% 28,76 29,68 29,18 28,80 28,88 1.094 39.240.067
21/11/2025 29,96 30,51 +1,97% 29,53 30,53 30,09 30,51 30,54 1.020 48.966.849
19/11/2025 30,32 29,92 -1,61% 29,58 30,59 29,92 29,61 29,92 1.275 40.151.360
18/11/2025 29,45 30,41 +4,32% 28,85 30,69 29,99 30,25 30,41 1.050 50.316.920
17/11/2025 29,91 29,15 -2,21% 29,05 30,27 29,39 29,08 29,15 949 42.792.467
14/11/2025 29,45 29,81 +2,58% 29,13 30,47 29,89 29,81 29,90 1.005 45.748.477
13/11/2025 29,68 29,06 -2,09% 28,75 29,69 29,22 29,06 29,37 870 38.583.596
12/11/2025 28,99 29,68 +4,32% 28,77 29,76 29,21 29,54 29,68 1.075 47.738.618
11/11/2025 27,95 28,45 +0,25% 27,15 29,57 28,52 28,45 28,85 1.538 72.515.688
10/11/2025 28,90 28,38 -1,05% 28,12 29,15 28,40 28,28 28,38 1.250 69.142.140
7/11/2025 28,18 28,68 +2,10% 28,00 29,10 28,69 28,58 28,68 780 36.960.801
6/11/2025 29,30 28,09 -3,14% 27,98 29,30 28,38 28,09 28,45 1.095 46.405.080
5/11/2025 28,36 29,00 +1,90% 28,00 29,15 28,73 28,80 29,00 894 50.071.252
4/11/2025 28,25 28,46 -0,32% 28,07 28,88 28,51 28,38 28,46 1.189 43.257.613
3/11/2025 28,98 28,55 -1,18% 28,27 29,41 28,59 28,37 28,55 1.170 55.767.008
31/10/2025 28,66 28,89 +0,38% 28,26 29,00 28,59 28,47 28,89 871 53.211.269
30/10/2025 28,00 28,78 +1,95% 27,33 28,95 28,51 28,62 28,78 838 31.624.001
29/10/2025 28,47 28,23 -0,91% 28,08 28,65 28,38 28,22 28,23 775 30.081.716
28/10/2025 28,90 28,49 -0,80% 28,25 29,20 28,51 28,30 28,49 747 31.812.171
27/10/2025 28,33 28,72 +1,92% 28,21 28,73 28,52 28,47 28,72 904 41.355.468
24/10/2025 27,91 28,18 +2,29% 27,51 28,47 27,95 28,10 28,18 872 39.782.302
23/10/2025 26,38 27,55 +5,19% 26,30 27,58 26,96 27,54 27,55 1.389 69.495.809
22/10/2025 25,71 26,19 +1,91% 25,35 26,27 25,83 26,19 26,20 927 37.412.413
21/10/2025 25,67 25,70 +0,43% 25,23 26,16 25,71 25,68 25,70 1.089 51.294.642
20/10/2025 25,05 25,59 +3,31% 24,83 25,63 25,34 25,50 25,59 967 35.256.810
17/10/2025 24,49 24,77 +1,10% 23,77 24,78 24,35 24,71 24,77 1.086 42.474.275
16/10/2025 25,22 24,50 -2,08% 24,41 25,31 24,82 24,50 24,57 1.229 46.639.281
15/10/2025 25,00 25,02 -0,32% 24,71 25,35 25,02 25,02 25,35 1.234 51.124.272
14/10/2025 24,91 25,10 +1,21% 24,40 25,13 24,73 25,00 25,10 1.773 65.586.472
13/10/2025 25,32 24,80 0,00% 24,70 25,32 24,98 24,79 24,80 1.021 44.591.898
10/10/2025 25,29 24,80 -1,86% 24,66 25,70 25,04 24,80 24,94 1.255 47.962.221
9/10/2025 25,47 25,27 -0,32% 24,96 25,68 25,18 25,09 25,27 1.076 46.914.966
8/10/2025 25,27 25,35 +1,73% 24,85 25,74 25,22 25,30 25,35 1.510 73.758.780
7/10/2025 26,54 24,92 -6,10% 24,61 26,54 25,40 24,92 24,99 3.626 153.655.713
6/10/2025 27,49 26,54 -2,46% 26,28 28,08 26,58 26,50 26,54 1.814 67.186.341
3/10/2025 28,10 27,21 -3,27% 27,10 28,17 27,41 27,21 27,36 1.762 73.124.691
2/10/2025 29,78 28,13 -4,71% 27,85 29,78 28,66 28,09 28,13 2.299 87.819.460
1/10/2025 30,28 29,52 -2,80% 29,32 30,56 29,83 29,50 29,52 1.867 78.252.844
30/9/2025 31,36 30,37 -1,81% 30,05 31,56 30,64 30,20 30,37 1.541 67.710.401
29/9/2025 31,00 30,93 +1,08% 30,92 31,74 31,23 30,93 31,17 986 44.830.115
26/9/2025 31,15 30,60 -0,87% 30,45 31,24 30,69 30,60 30,97 941 46.563.583
25/9/2025 31,56 30,87 -2,03% 30,85 31,78 31,19 30,87 31,00 1.176 55.562.375
24/9/2025 32,06 31,51 -1,01% 31,38 32,39 31,64 31,51 31,85 1.141 64.763.298
23/9/2025 31,81 31,83 +0,51% 31,48 32,34 31,88 31,80 31,83 1.193 72.719.158
22/9/2025 32,34 31,67 -1,09% 30,87 32,64 31,47 31,50 31,67 1.335 63.762.608
19/9/2025 32,82 32,02 -2,85% 32,02 33,00 32,33 32,02 32,35 767 36.301.327
18/9/2025 33,80 32,96 -2,40% 32,77 33,98 33,10 32,84 32,96 689 35.553.427
17/9/2025 33,23 33,77 +1,14% 32,93 34,20 33,76 33,66 33,77 825 39.968.962
16/9/2025 33,45 33,39 -0,18% 33,11 33,99 33,40 33,20 33,39 630 33.343.403
15/9/2025 32,78 33,45 +2,01% 32,57 33,64 33,28 33,29 33,45 730 36.579.160
12/9/2025 32,87 32,79 +0,37% 32,14 32,94 32,64 32,60 32,79 657 31.015.829
11/9/2025 31,92 32,67 +2,67% 31,92 33,00 32,51 32,56 32,67 689 35.546.775
10/9/2025 31,58 31,82 +1,02% 31,27 31,88 31,66 31,67 31,82 572 27.761.093
9/9/2025 32,50 31,50 -2,42% 31,50 32,58 31,82 31,50 31,60 859 34.386.915
8/9/2025 32,94 32,28 -1,41% 31,80 33,00 32,08 32,15 32,28 958 43.151.265
5/9/2025 33,85 32,74 -1,24% 32,50 34,45 33,16 32,74 32,90 820 44.674.224
4/9/2025 33,58 33,15 -0,45% 32,75 33,59 33,09 33,10 33,15 749 38.389.465
3/9/2025 33,95 33,30 -1,30% 33,26 34,13 33,60 33,30 33,42 449 22.804.506
2/9/2025 34,69 33,74 -3,16% 33,59 34,70 33,97 33,73 33,88 636 32.327.042
1/9/2025 34,72 34,84 +0,96% 34,51 35,15 34,81 34,62 34,84 482 26.392.942
29/8/2025 34,95 34,51 -1,20% 34,51 35,29 34,74 34,51 34,70 678 34.270.639
28/8/2025 34,92 34,93 +0,26% 34,52 35,88 35,24 34,51 34,93 706 39.999.676
27/8/2025 34,00 34,84 +3,44% 33,06 34,84 34,33 34,48 34,84 565 29.008.972
26/8/2025 33,14 33,68 -0,30% 32,90 34,00 33,38 33,67 34,00 480 29.114.651
25/8/2025 33,01 33,78 +2,96% 32,96 33,84 33,46 33,40 33,78 478 26.792.613
22/8/2025 31,36 32,81 +5,13% 31,33 33,09 32,51 32,81 33,05 440 25.070.322
21/8/2025 31,53 31,21 -1,01% 30,87 31,89 31,30 31,21 31,25 494 22.947.523
20/8/2025 32,58 31,53 -3,55% 31,00 32,58 31,57 31,40 31,53 976 46.604.250
19/8/2025 33,80 32,69 -3,85% 32,53 34,00 33,01 32,60 32,69 591 26.504.513
18/8/2025 33,00 34,00 +3,60% 32,79 34,11 33,64 33,90 34,00 596 29.513.165
15/8/2025 32,50 32,82 +2,12% 31,86 32,84 32,42 32,75 32,82 596 32.133.781
14/8/2025 32,97 32,14 -2,67% 31,90 33,02 32,22 32,04 32,14 938 36.983.541
13/8/2025 34,37 33,02 -4,23% 32,31 34,39 33,08 33,02 33,36 1.124 49.040.580
12/8/2025 33,50 34,48 +3,42% 33,45 34,66 33,97 34,17 34,48 860 39.327.549
11/8/2025 35,34 33,34 -5,53% 32,90 35,40 33,84 33,22 33,34 2.094 77.495.418
8/8/2025 38,50 35,29 -7,40% 34,84 38,50 35,86 35,14 35,29 1.449 95.423.623
7/8/2025 37,16 38,11 +3,56% 36,72 38,48 37,83 38,11 38,45 784 52.679.724
6/8/2025 35,59 36,80 +4,10% 35,52 37,05 36,53 36,80 36,90 606 33.077.826
5/8/2025 35,15 35,35 +0,20% 34,48 35,68 35,06 35,35 35,52 615 32.196.757
4/8/2025 35,59 35,28 +0,11% 34,83 36,55 35,24 35,22 35,28 726 42.777.853
1/8/2025 35,52 35,24 -0,59% 34,78 36,81 35,69 34,85 35,24 545 43.732.768
31/7/2025 36,71 35,45 -3,14% 35,28 36,71 35,73 35,45 35,84 433 26.504.517
30/7/2025 35,41 36,60 +2,23% 35,31 37,20 36,16 36,60 36,99 413 21.835.782
29/7/2025 35,16 35,80 +1,42% 35,00 35,87 35,64 35,19 35,80 321 18.186.398
28/7/2025 36,74 35,30 -3,23% 34,95 36,84 35,56 35,00 35,30 413 23.015.314
25/7/2025 36,56 36,48 +0,47% 36,05 36,69 36,32 36,22 36,48 268 17.847.961
24/7/2025 37,27 36,31 -2,89% 36,31 37,44 36,62 36,31 36,60 611 20.707.832
23/7/2025 35,99 37,39 +3,98% 35,59 37,65 37,13 37,24 37,39 665 33.523.298
22/7/2025 35,53 35,96 +1,04% 35,20 36,45 35,91 35,60 35,96 473 21.693.925
21/7/2025 35,31 35,59 -0,22% 35,06 36,36 35,52 35,05 35,59 394 22.589.330
18/7/2025 36,38 35,67 -2,27% 35,28 36,38 35,70 35,45 35,67 508 25.743.632
17/7/2025 36,20 36,50 +0,72% 35,90 36,58 36,27 36,33 36,50 349 21.776.255
16/7/2025 35,50 36,24 +0,61% 34,96 36,25 35,57 36,15 36,24 557 28.153.913
15/7/2025 35,21 36,02 +2,74% 35,21 36,73 36,07 36,02 36,20 747 34.465.755
14/7/2025 36,04 35,06 -1,65% 34,28 36,04 34,77 35,05 35,06 822 35.454.339
11/7/2025 36,49 35,65 -2,62% 34,99 36,49 35,45 35,56 35,65 765 40.054.663
10/7/2025 36,60 36,61 -1,80% 35,33 36,61 36,06 36,25 36,61 788 39.662.327
9/7/2025 38,70 37,28 -4,61% 36,58 38,70 37,37 36,98 37,28 1.378 70.478.700
8/7/2025 40,30 39,08 -4,45% 38,61 40,76 39,24 38,85 39,08 1.058 51.625.310
7/7/2025 41,09 40,90 -1,23% 40,30 41,62 40,80 40,40 40,90 721 29.869.447
4/7/2025 41,00 41,41 +1,00% 40,47 41,41 40,86 41,20 41,41 638 26.981.064
3/7/2025 39,79 41,00 +3,22% 39,60 41,26 40,68 40,75 41,00 625 45.917.793
2/7/2025 41,50 39,72 -4,01% 39,12 41,70 39,83 39,60 39,72 1.156 67.496.600
1/7/2025 42,92 41,38 -3,99% 40,67 43,28 41,42 41,11 41,38 1.011 60.815.155
30/6/2025 41,18 43,10 +5,02% 40,70 43,63 42,78 42,83 43,10 1.050 83.186.135
27/6/2025 40,11 41,04 +1,21% 39,95 41,33 40,62 40,62 41,19 492 37.194.401
26/6/2025 39,02 40,55 +4,97% 38,61 41,02 40,39 40,55 40,74 714 42.724.698
25/6/2025 40,26 38,63 -4,85% 38,56 40,52 39,57 38,61 38,63 618 34.597.728
24/6/2025 39,36 40,60 +5,56% 38,82 41,15 40,18 40,60 40,61 721 43.891.149
23/6/2025 39,86 38,46 -5,08% 38,46 40,03 38,97 38,46 38,88 863 38.295.313
20/6/2025 41,12 40,52 -1,17% 40,16 41,12 40,46 40,20 40,52 477 30.556.977
18/6/2025 40,68 41,00 +0,56% 40,22 41,42 40,99 41,00 41,20 442 28.849.635
17/6/2025 41,55 40,77 -1,52% 39,76 41,81 40,53 40,49 40,77 847 50.750.138
16/6/2025 41,13 41,40 +1,87% 41,13 43,07 42,27 41,40 41,80 856 46.114.627
13/6/2025 41,75 40,64 -5,14% 40,45 42,35 41,05 40,64 41,15 689 36.690.062
12/6/2025 41,80 42,84 +1,32% 40,83 42,84 41,53 42,13 42,84 424 35.202.350
11/6/2025 41,99 42,28 -1,83% 41,73 43,04 42,32 41,99 42,28 568 36.209.761
10/6/2025 42,98 43,07 +3,53% 42,29 43,78 42,96 42,49 43,07 528 41.342.468
9/6/2025 42,15 41,60 -1,23% 41,32 43,11 41,91 41,60 42,00 586 43.043.361
6/6/2025 43,65 42,12 -3,22% 40,55 43,85 41,54 42,12 42,55 844 59.083.235
5/6/2025 43,33 43,52 +0,02% 42,86 44,22 43,44 43,00 43,52 470 31.456.068
4/6/2025 45,07 43,51 -2,90% 43,09 45,50 44,03 43,51 43,52 709 42.742.672
3/6/2025 45,00 44,81 +0,18% 44,41 45,63 45,04 44,81 45,00 792 45.126.952
2/6/2025 45,15 44,73 +1,02% 44,02 45,63 44,68 44,73 45,20 1.242 77.208.230
30/5/2025 43,00 44,28 +4,68% 42,62 44,56 43,70 43,74 44,28 1.185 77.260.303
29/5/2025 41,75 42,30 +2,12% 41,22 43,05 42,34 42,30 43,00 531 35.547.661
28/5/2025 42,00 41,42 -3,67% 41,41 42,32 41,80 41,42 41,84 470 34.316.693
27/5/2025 39,78 43,00 +10,23% 39,78 43,00 41,56 42,01 43,00 839 52.370.113
26/5/2025 38,74 39,01 +2,28% 38,65 40,38 39,35 39,01 39,26 826 54.205.510
23/5/2025 40,66 38,14 -7,43% 37,36 41,20 39,26 38,14 38,55 1.120 72.188.026
22/5/2025 41,00 41,20 -2,42% 40,68 42,42 41,61 41,15 41,20 806 55.490.737
21/5/2025 43,36 42,22 -4,35% 41,62 43,86 42,41 42,22 42,30 852 57.810.649
20/5/2025 45,00 44,14 -2,04% 43,37 45,07 43,96 44,00 44,14 576 43.916.650
19/5/2025 43,61 45,06 +2,76% 42,96 45,14 44,47 44,75 45,07 792 57.228.862
16/5/2025 43,35 43,85 +1,15% 42,81 43,85 43,36 43,44 43,85 693 46.709.999
15/5/2025 42,32 43,35 +3,39% 41,90 43,55 43,04 43,25 43,35 933 56.502.446
14/5/2025 41,32 41,93 +1,28% 40,69 41,96 41,43 41,71 41,93 798 57.756.415
13/5/2025 39,87 41,40 +5,59% 39,37 41,75 40,87 40,70 41,40 984 62.769.111
12/5/2025 38,20 39,21 +1,58% 38,12 39,50 38,85 39,00 39,21 876 58.268.197
9/5/2025 38,00 38,60 0,00% 36,63 38,77 37,76 38,40 38,60 875 57.327.104
8/5/2025 32,50 38,60 +20,97% 32,00 39,04 37,23 38,45 38,70 2.679 204.591.685
7/5/2025 32,91 31,91 -3,24% 31,28 33,24 31,71 31,71 31,91 756 41.331.004
6/5/2025 32,76 32,98 -0,36% 32,24 33,78 32,76 32,65 32,98 1.262 50.518.012
5/5/2025 31,78 33,10 +3,66% 31,70 33,14 32,73 32,72 33,10 545 29.255.334
2/5/2025 31,63 31,93 +3,64% 31,00 31,93 31,63 31,75 31,95 474 24.423.355
29/4/2025 30,99 30,81 -0,55% 30,56 31,62 31,00 30,81 30,89 437 24.856.724
28/4/2025 30,49 30,98 +2,04% 30,17 31,82 31,02 30,87 30,98 613 36.449.003
25/4/2025 29,68 30,36 +3,27% 29,45 30,43 30,09 30,08 30,36 515 22.780.141
24/4/2025 28,00 29,40 +3,96% 27,85 29,67 29,15 29,40 29,64 480 24.060.086
23/4/2025 28,34 28,28 +0,78% 28,25 29,27 28,69 28,25 28,28 538 28.306.032
22/4/2025 27,77 28,06 +1,23% 27,07 28,06 27,66 28,00 28,06 513 24.119.322
17/4/2025 27,22 27,72 +2,36% 26,95 27,97 27,62 27,50 27,72 426 21.763.933
16/4/2025 26,99 27,08 +1,54% 26,40 27,49 27,13 27,08 27,30 499 26.082.959
15/4/2025 26,78 26,67 -1,22% 25,99 27,11 26,78 26,67 27,09 423 17.300.035
14/4/2025 26,40 27,00 +3,61% 26,09 27,00 26,51 26,55 27,00 468 17.213.491
11/4/2025 25,34 26,06 +4,12% 25,16 26,41 25,99 26,06 26,29 523 23.170.383
10/4/2025 25,95 25,03 -2,64% 25,03 25,95 25,35 25,03 25,28 400 14.536.839
9/4/2025 24,16 25,71 +4,98% 24,10 25,75 25,08 25,71 25,75 571 27.284.882
8/4/2025 24,45 24,49 +2,60% 24,15 24,92 24,51 24,49 24,60 491 21.773.663
7/4/2025 24,00 23,87 -2,65% 23,35 24,72 23,97 23,87 24,41 656 25.300.406
4/4/2025 25,75 24,52 -4,55% 23,77 25,75 24,20 24,33 24,60 762 30.482.021
3/4/2025 25,03 25,69 +2,51% 24,89 26,15 25,59 25,36 25,69 890 29.157.091
2/4/2025 24,69 25,06 +1,87% 24,09 25,20 24,70 25,04 25,06 519 22.244.864
1/4/2025 25,08 24,60 +1,49% 24,27 25,24 24,57 24,60 24,65 753 31.045.758
31/3/2025 24,03 24,24 -1,18% 23,71 24,61 24,10 24,24 24,40 471 22.139.395
28/3/2025 24,67 24,53 -1,88% 24,03 24,98 24,46 24,53 24,80 554 17.385.325
27/3/2025 24,23 25,00 +3,22% 24,10 25,15 24,66 24,71 25,00 452 19.901.733
26/3/2025 23,74 24,22 +1,42% 23,46 24,43 23,93 24,00 24,22 452 19.972.103
25/3/2025 24,06 23,88 -0,62% 23,82 24,97 24,34 23,87 24,12 525 20.352.466
24/3/2025 23,95 24,03 +0,33% 23,73 24,55 24,09 24,03 24,21 567 20.587.232
21/3/2025 23,79 23,95 +1,57% 23,41 23,95 23,75 23,68 23,95 548 20.530.420
20/3/2025 23,45 23,58 -0,72% 23,44 24,14 23,75 23,58 23,90 556 23.628.425
19/3/2025 23,62 23,75 +2,15% 23,00 23,88 23,54 23,41 23,75 832 29.788.887
18/3/2025 21,76 23,25 +6,41% 21,60 23,25 22,29 23,19 23,25 882 33.007.456
17/3/2025 21,83 21,85 +0,37% 21,26 22,19 21,74 21,78 21,85 4.432 243.584.141
14/3/2025 23,83 21,77 -9,29% 21,41 23,87 22,04 21,66 21,77 3.033 81.515.206
13/3/2025 23,33 24,00 +3,90% 23,00 24,15 23,42 24,00 24,02 948 36.860.039

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.