O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
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.

AZZA3F - AZZAS 2154 - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
12/3/2025 26,60 23,10 -13,16% 23,10 26,60 24,18 23,10 23,33 2.780 96.430.883
11/3/2025 26,42 26,60 +1,49% 26,12 26,88 26,57 26,60 26,85 484 21.771.112
10/3/2025 26,49 26,21 -1,06% 26,00 26,86 26,51 26,21 26,47 612 25.306.568
7/3/2025 25,50 26,49 +3,40% 25,22 26,84 26,24 26,49 26,60 649 28.353.768
6/3/2025 25,88 25,62 +0,55% 25,46 26,16 25,75 25,62 25,90 747 27.400.951
5/3/2025 26,20 25,48 -1,39% 25,22 26,30 25,62 25,48 25,60 705 23.341.791
28/2/2025 26,91 25,84 -4,26% 25,74 27,32 26,34 25,84 26,30 877 29.037.499
27/2/2025 26,61 26,99 +0,41% 26,31 27,55 27,09 26,99 27,00 673 22.511.866
26/2/2025 27,80 26,88 -3,38% 26,62 28,20 27,18 26,65 26,88 995 29.848.523
25/2/2025 28,50 27,82 -2,39% 27,80 28,96 28,24 27,80 27,82 912 38.147.584
24/2/2025 31,18 28,50 -8,48% 28,50 31,41 29,73 28,50 28,82 1.010 32.040.265
21/2/2025 31,65 31,14 -1,02% 30,54 31,88 31,00 30,70 31,14 638 30.851.760
20/2/2025 31,93 31,46 -1,84% 31,46 32,32 31,84 31,46 31,80 548 21.944.890
19/2/2025 32,23 32,05 -1,87% 31,63 32,55 32,02 31,91 32,05 516 26.150.751
18/2/2025 32,41 32,66 +2,54% 31,21 32,72 32,15 32,29 32,66 534 28.303.767
17/2/2025 31,80 31,85 -0,78% 31,59 32,53 32,12 31,85 32,00 560 35.067.003
14/2/2025 30,88 32,10 +1,94% 30,88 32,31 31,85 31,82 32,10 382 21.298.901
13/2/2025 31,48 31,49 +0,54% 30,76 31,59 31,11 31,00 31,49 461 19.594.459
12/2/2025 32,30 31,32 -3,21% 31,27 32,36 31,69 31,32 31,71 610 25.534.345
11/2/2025 33,04 32,36 -2,03% 32,34 33,86 32,99 32,36 32,79 496 26.668.157
10/2/2025 33,70 33,03 -1,70% 33,03 34,54 33,65 33,03 33,53 461 23.924.078
7/2/2025 34,50 33,60 -2,47% 33,60 34,50 33,94 33,60 33,92 329 23.458.005
6/2/2025 33,50 34,45 +3,58% 33,07 34,53 34,13 34,06 34,45 463 24.228.694
5/2/2025 33,53 33,26 -0,75% 32,34 33,88 33,27 33,26 33,75 565 25.089.522
4/2/2025 34,04 33,51 -2,10% 32,91 34,04 33,42 33,51 33,78 324 18.750.540
3/2/2025 33,74 34,23 +0,82% 33,41 34,23 33,89 33,75 34,23 472 24.050.797
31/1/2025 34,70 33,95 -2,61% 33,95 34,79 34,34 33,95 34,45 400 20.858.264
30/1/2025 33,61 34,86 +4,37% 33,60 35,00 34,56 34,56 34,86 547 32.570.053
29/1/2025 33,80 33,40 -0,24% 33,40 34,05 33,69 33,40 33,69 547 20.538.443
28/1/2025 32,87 33,48 +1,89% 32,77 33,82 33,47 33,48 33,68 520 26.838.039
27/1/2025 31,79 32,86 +3,76% 31,51 33,30 32,82 32,86 33,07 626 29.683.380
24/1/2025 32,15 31,67 -1,65% 31,67 32,69 32,15 31,67 32,00 371 20.504.991
23/1/2025 32,00 32,20 +1,10% 31,40 32,97 31,94 32,15 32,20 401 22.083.560
22/1/2025 31,45 31,85 +0,31% 30,77 32,65 31,99 31,85 31,90 744 34.143.078
21/1/2025 31,36 31,75 +1,08% 30,90 31,75 31,46 31,30 31,75 367 19.535.035
20/1/2025 30,29 31,41 +2,58% 30,04 31,41 30,99 31,37 31,41 380 21.386.265
17/1/2025 30,55 30,62 +0,69% 29,99 31,75 30,46 30,13 30,62 382 18.535.453
16/1/2025 31,55 30,41 -4,07% 30,30 31,55 30,61 30,41 30,87 462 19.766.756
15/1/2025 30,52 31,70 +5,11% 30,52 31,70 31,02 31,29 31,70 627 28.554.635
14/1/2025 29,80 30,16 +2,06% 29,41 30,40 30,10 30,16 30,30 493 24.888.516
13/1/2025 30,11 29,55 -1,50% 28,97 30,11 29,40 29,55 29,88 677 23.191.618
10/1/2025 30,60 30,00 -0,96% 29,85 30,60 30,05 30,00 30,19 471 22.256.739
9/1/2025 30,65 30,29 -1,56% 30,29 31,19 30,73 30,29 30,89 397 23.251.607
8/1/2025 31,15 30,77 -1,66% 30,14 31,15 30,47 30,52 30,77 431 21.089.109
7/1/2025 30,60 31,29 +3,61% 30,55 31,62 31,30 31,29 31,55 1.088 41.275.327
6/1/2025 29,25 30,20 +3,96% 29,15 30,49 29,84 30,20 30,50 655 35.301.426
3/1/2025 29,10 29,05 +0,94% 28,76 29,88 29,12 28,79 29,05 744 33.003.518
2/1/2025 30,00 28,78 -2,97% 28,24 30,10 28,83 28,78 29,23 1.112 40.526.555
30/12/2024 29,14 29,66 +0,92% 29,03 29,90 29,39 29,23 29,66 475 22.854.682
27/12/2024 29,15 29,39 +1,70% 28,97 30,04 29,38 29,08 29,39 742 26.338.550
26/12/2024 29,20 28,90 -1,03% 28,56 29,49 28,84 28,70 28,90 1.002 34.563.543
23/12/2024 30,75 29,20 -4,33% 29,20 30,75 29,68 29,20 29,73 742 31.760.683
20/12/2024 29,65 30,52 +4,20% 29,30 31,34 30,31 30,52 30,94 943 44.093.785
19/12/2024 29,00 29,29 +1,95% 28,82 29,73 29,23 29,29 29,73 993 37.274.908
18/12/2024 30,89 28,73 -7,29% 28,72 30,91 29,62 28,73 29,38 1.325 48.632.911
17/12/2024 30,90 30,99 +1,61% 29,92 31,10 30,46 30,71 30,99 862 33.680.665
16/12/2024 30,97 30,50 -1,01% 30,11 31,06 30,61 30,35 30,50 1.000 31.012.511
13/12/2024 32,50 30,81 -3,66% 30,76 32,65 31,34 30,81 30,90 1.206 49.315.038
12/12/2024 33,97 31,98 -5,44% 31,88 33,97 32,48 31,98 32,47 984 42.872.551
11/12/2024 34,37 33,82 -0,59% 32,93 34,92 33,91 33,82 34,12 713 35.966.020
10/12/2024 32,80 34,02 +4,45% 32,80 34,10 33,52 33,80 34,02 1.333 48.691.626
9/12/2024 34,39 32,57 -4,71% 32,50 34,52 33,08 32,57 32,63 1.126 52.328.125
6/12/2024 35,39 34,18 -3,17% 33,08 35,82 34,11 33,84 34,18 1.520 71.508.182
5/12/2024 35,74 35,30 +0,57% 35,30 36,74 35,75 35,30 35,50 1.146 59.341.543
4/12/2024 37,00 35,10 -5,11% 35,10 37,00 35,98 35,10 35,52 1.126 60.532.701
3/12/2024 36,90 36,99 -0,03% 36,53 37,83 36,97 36,60 36,99 1.800 58.108.642
2/12/2024 36,80 37,00 +0,03% 35,45 37,02 36,31 36,90 37,00 993 56.054.429
29/11/2024 35,80 36,99 +3,32% 34,58 36,99 35,81 36,67 36,99 1.050 59.764.766
28/11/2024 39,38 35,80 -8,21% 35,30 39,39 36,80 35,77 35,80 1.682 87.094.424
27/11/2024 42,47 39,00 -7,87% 39,00 43,00 40,40 39,00 39,36 1.280 61.436.571
26/11/2024 41,80 42,33 +1,29% 41,46 43,23 42,63 42,33 42,79 614 41.518.778
25/11/2024 40,42 41,79 +2,55% 40,42 42,36 41,52 41,79 42,29 473 34.525.143
22/11/2024 40,20 40,75 +2,49% 39,68 40,75 40,17 40,40 40,75 513 31.334.037
21/11/2024 40,98 39,76 -3,02% 39,70 40,98 39,98 39,76 39,95 631 36.094.353
19/11/2024 41,82 41,00 -2,84% 41,00 42,26 41,60 41,00 41,53 500 28.344.210
18/11/2024 42,50 42,20 -0,24% 41,49 42,97 41,92 41,47 42,20 378 25.419.891
14/11/2024 41,18 42,30 +3,47% 40,94 44,30 42,77 42,30 42,75 1.226 78.076.351
13/11/2024 39,76 40,88 +2,84% 39,76 41,50 40,81 40,88 41,31 684 41.088.898
12/11/2024 40,10 39,75 -1,44% 39,69 40,63 39,97 39,75 40,00 506 26.519.327
11/11/2024 40,30 40,33 -0,17% 39,48 40,79 40,22 40,33 40,50 668 49.865.602
8/11/2024 39,88 40,40 -0,74% 38,99 40,40 39,52 40,05 40,40 944 52.772.483
7/11/2024 41,30 40,70 +0,25% 39,82 41,79 40,73 40,70 40,78 783 37.181.368
6/11/2024 40,50 40,60 -2,36% 39,75 41,40 40,65 40,60 41,03 764 47.539.866
5/11/2024 41,47 41,58 +1,32% 40,43 42,04 41,42 41,10 41,58 568 31.192.596
4/11/2024 40,89 41,04 +2,60% 40,50 42,10 41,59 41,04 41,76 1.074 58.108.674
1/11/2024 41,11 40,00 -2,25% 39,92 41,34 40,64 39,94 40,44 1.399 43.249.939
31/10/2024 40,67 40,92 +0,37% 40,41 41,53 41,06 40,92 41,25 506 38.113.362
30/10/2024 40,20 40,77 +2,05% 40,20 40,78 40,53 40,45 40,77 477 32.131.462
29/10/2024 40,66 39,95 -1,60% 39,82 41,22 40,31 39,90 39,95 560 38.515.305
28/10/2024 40,60 40,60 +0,17% 40,55 41,19 40,81 40,60 40,92 413 29.188.999
25/10/2024 41,37 40,53 -2,55% 40,28 41,70 40,68 40,53 40,97 1.587 30.069.161
24/10/2024 40,02 41,59 +3,79% 40,02 41,65 40,75 41,20 41,59 469 39.070.426
23/10/2024 40,00 40,07 -0,20% 39,75 40,49 40,02 40,07 40,23 558 33.705.696
22/10/2024 40,50 40,15 -1,25% 39,90 41,13 40,25 40,05 40,15 752 41.527.733
21/10/2024 40,50 40,66 +0,89% 40,30 41,05 40,80 40,66 41,00 423 25.824.875
18/10/2024 41,00 40,30 -1,23% 40,30 41,49 40,65 40,30 40,55 839 46.028.609
17/10/2024 41,30 40,80 -0,75% 40,20 41,30 40,80 40,80 41,05 691 39.151.433
16/10/2024 42,21 41,11 -2,58% 41,10 42,40 41,41 41,11 41,50 1.038 54.246.040
15/10/2024 42,00 42,20 +0,64% 41,77 42,31 42,05 42,00 42,20 543 37.784.381
14/10/2024 41,80 41,93 +0,77% 41,05 42,15 41,74 41,93 42,07 646 40.931.763
11/10/2024 41,20 41,61 +0,75% 40,58 41,92 41,16 41,61 41,80 715 37.370.597
10/10/2024 41,50 41,30 -0,27% 40,59 41,50 41,03 41,30 41,40 558 32.427.073
9/10/2024 41,56 41,41 -0,98% 40,60 41,56 41,09 41,41 41,44 628 44.465.189
8/10/2024 40,50 41,82 +2,17% 40,10 41,83 41,12 41,82 41,85 622 44.853.624
7/10/2024 42,00 40,93 -2,20% 40,54 42,01 40,96 40,73 40,93 904 46.711.073
4/10/2024 40,54 41,85 +2,52% 40,07 41,85 40,98 41,60 41,85 613 48.574.286
3/10/2024 41,71 40,82 -2,81% 40,43 42,16 40,83 40,76 40,82 962 58.939.791
2/10/2024 41,92 42,00 +0,26% 41,71 42,94 42,33 41,94 42,00 714 58.542.231
1/10/2024 42,23 41,89 -0,95% 41,60 43,02 42,35 41,70 41,89 778 63.424.538
30/9/2024 43,07 42,29 -0,61% 41,46 43,45 42,05 42,25 42,29 797 58.913.375
26/9/2024 42,94 42,55 -1,05% 42,35 43,55 42,80 42,32 42,55 707 33.674.317
25/9/2024 44,81 43,00 -4,12% 43,00 45,00 43,55 43,00 43,20 902 46.300.687
24/9/2024 45,69 44,85 -0,88% 44,68 46,20 45,13 44,84 44,85 499 29.641.997
23/9/2024 43,95 45,25 +1,32% 43,76 45,29 44,57 45,25 45,29 613 32.700.419
20/9/2024 46,36 44,66 -5,22% 43,75 47,50 44,62 44,52 44,66 1.265 71.169.064
19/9/2024 47,81 47,12 -1,61% 46,99 48,28 47,45 47,00 47,25 640 31.612.689
18/9/2024 46,98 47,89 +2,00% 46,87 48,80 48,08 47,60 47,99 533 38.225.506
17/9/2024 47,53 46,95 -1,57% 46,79 47,75 47,19 46,95 47,46 529 33.638.733
16/9/2024 47,50 47,70 -1,04% 47,40 48,29 47,80 47,70 47,88 621 32.331.321
13/9/2024 48,38 48,20 +1,26% 47,70 48,50 48,05 48,20 48,25 726 51.030.555
12/9/2024 48,20 47,60 -1,29% 47,13 48,38 47,56 47,60 47,70 575 36.321.602
11/9/2024 47,41 48,22 +1,64% 47,01 48,22 47,75 48,02 48,22 488 35.456.956
10/9/2024 46,50 47,44 +1,91% 46,40 47,69 47,20 47,44 47,45 523 36.076.570
9/9/2024 47,34 46,55 -1,38% 46,22 47,50 46,58 46,44 46,55 829 41.215.623
6/9/2024 47,57 47,20 -0,32% 46,96 47,95 47,24 47,20 47,21 950 57.542.123
5/9/2024 47,92 47,35 -1,35% 46,60 48,09 47,12 47,35 47,45 994 55.610.394
4/9/2024 47,20 48,00 +1,31% 47,11 49,23 48,32 48,00 48,16 730 39.913.045
3/9/2024 48,37 47,38 -0,80% 47,28 48,50 47,74 47,30 47,38 903 47.181.460
2/9/2024 48,97 47,76 -2,75% 47,56 48,97 47,95 47,76 47,87 1.261 62.937.365
30/8/2024 50,89 49,11 -2,87% 48,85 50,89 49,35 49,11 49,39 1.059 65.597.320
29/8/2024 51,63 50,56 -5,23% 50,16 51,72 50,70 50,56 50,65 1.024 67.247.597
28/8/2024 53,52 53,35 -0,73% 52,69 53,80 53,27 53,00 53,35 526 37.015.254
27/8/2024 52,62 53,74 +2,64% 51,84 54,10 53,25 53,74 53,85 594 44.310.835
26/8/2024 52,91 52,36 +0,85% 51,50 52,91 52,12 52,36 52,45 457 30.819.381
23/8/2024 50,18 51,92 +3,43% 50,18 52,86 52,07 51,92 52,30 827 47.959.543
22/8/2024 51,99 50,20 -2,86% 49,80 51,99 50,43 50,20 50,54 857 53.029.647
21/8/2024 52,00 51,68 -1,15% 51,60 52,97 52,08 51,68 52,00 625 40.547.429
20/8/2024 52,40 52,28 +0,50% 51,01 52,50 51,81 51,82 52,28 782 38.600.624
19/8/2024 51,10 52,02 +1,50% 50,33 52,50 51,73 52,02 52,20 748 45.057.754
16/8/2024 54,23 51,25 -4,93% 51,10 54,23 51,83 51,15 51,25 1.313 69.772.550
15/8/2024 55,16 53,91 -1,77% 53,45 56,19 54,90 53,91 53,94 717 59.212.897
14/8/2024 54,41 54,88 +1,42% 54,41 55,60 55,05 54,88 55,20 787 56.322.989
13/8/2024 53,63 54,11 +1,23% 53,63 54,81 54,27 54,11 54,52 695 52.351.779
12/8/2024 53,91 53,45 -0,21% 52,95 54,75 53,81 53,45 53,89 681 48.156.621
9/8/2024 51,32 53,56 +5,02% 51,21 54,45 53,25 53,56 53,71 922 76.017.080
8/8/2024 50,00 51,00 +1,59% 50,00 51,58 50,97 51,00 51,41 597 38.346.066
7/8/2024 49,85 50,20 +2,28% 49,38 51,60 50,64 50,06 50,20 571 45.209.983
6/8/2024 49,79 49,08 +0,14% 48,50 50,00 49,18 49,08 49,40 594 40.604.047
5/8/2024 49,54 49,01 -3,16% 47,12 49,98 48,86 48,79 49,68 922 56.515.451
2/8/2024 50,20 50,61 +0,70% 49,61 51,45 50,89 50,61 51,28 651 43.378.652
1/8/2024 48,70 50,26 0,00% 48,70 51,29 49,77 49,59 50,26 552 41.892.785

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.