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.

B3SA3 - B3 - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 10,33 10,37 +0,48% 10,20 10,48 10,37 10,36 10,38 28.093 26.365.327.200
20/1/2025 10,20 10,32 -0,29% 10,20 10,46 10,33 10,31 10,33 16.476 11.801.288.700
17/1/2025 10,29 10,35 +0,78% 10,18 10,42 10,32 10,34 10,35 21.649 31.740.181.200
16/1/2025 10,46 10,27 -2,19% 10,18 10,48 10,26 10,27 10,28 26.517 27.351.660.700
15/1/2025 9,97 10,50 +6,71% 9,93 10,51 10,28 10,45 10,50 44.960 54.630.627.700
14/1/2025 9,79 9,84 +0,51% 9,71 9,93 9,84 9,84 9,90 38.240 38.533.057.600
13/1/2025 9,81 9,79 -0,10% 9,73 9,89 9,81 9,78 9,80 37.033 29.862.251.200
10/1/2025 10,16 9,80 -3,92% 9,80 10,19 9,92 9,80 9,82 51.413 36.499.130.600
9/1/2025 10,21 10,20 -0,97% 9,94 10,30 10,17 10,17 10,20 42.228 55.174.855.500
8/1/2025 10,23 10,30 -0,10% 10,21 10,36 10,29 10,29 10,31 48.935 39.646.748.500
7/1/2025 10,42 10,31 -0,67% 10,28 10,56 10,39 10,31 10,32 41.809 62.853.971.100
6/1/2025 10,25 10,38 +2,77% 10,16 10,44 10,34 10,33 10,38 48.936 40.946.058.700
3/1/2025 10,16 10,10 -0,98% 10,04 10,28 10,12 10,09 10,10 38.306 43.316.234.900
2/1/2025 10,32 10,20 -1,16% 10,15 10,33 10,23 10,19 10,20 62.422 30.205.394.900
30/12/2024 10,35 10,32 -0,39% 10,22 10,40 10,32 10,31 10,33 29.398 39.663.888.800
27/12/2024 10,40 10,36 +0,29% 10,34 10,50 10,39 10,36 10,37 37.161 46.000.472.900
26/12/2024 10,19 10,33 +0,68% 10,16 10,40 10,33 10,31 10,34 40.250 31.774.002.900
23/12/2024 10,16 10,26 -0,10% 10,14 10,36 10,24 10,26 10,27 41.180 37.931.644.300
20/12/2024 9,98 10,27 +2,91% 9,94 10,36 10,22 10,26 10,27 38.006 65.156.634.900
19/12/2024 9,87 9,98 +1,22% 9,80 10,11 10,01 9,98 9,99 48.417 58.364.992.400
18/12/2024 10,01 9,86 -2,57% 9,79 10,06 9,91 9,86 9,87 66.074 82.440.736.000
17/12/2024 10,12 10,12 0,00% 10,00 10,29 10,14 10,12 10,17 77.938 68.923.450.400
16/12/2024 10,29 10,12 -0,98% 10,10 10,50 10,30 10,11 10,12 58.700 92.385.283.800
13/12/2024 10,25 10,22 -0,58% 10,17 10,47 10,40 10,22 10,23 75.203 155.288.009.300
12/12/2024 10,26 10,28 -1,06% 10,10 10,35 10,23 10,27 10,29 66.584 100.028.052.200
11/12/2024 10,15 10,39 +2,26% 10,04 10,62 10,31 10,38 10,39 51.571 92.983.125.700
10/12/2024 10,10 10,16 +1,60% 9,97 10,16 10,08 10,15 10,16 45.838 74.501.288.300
9/12/2024 9,92 10,00 +0,70% 9,90 10,11 10,01 9,99 10,00 50.897 60.024.944.900
6/12/2024 9,89 9,93 +1,53% 9,80 10,20 9,97 9,93 9,94 66.705 127.875.304.800
5/12/2024 9,71 9,78 +2,19% 9,67 9,85 9,77 9,77 9,78 29.745 53.086.569.000
4/12/2024 9,41 9,57 +1,16% 9,40 9,64 9,56 9,57 9,58 35.923 33.498.247.500
3/12/2024 9,40 9,46 +0,96% 9,31 9,49 9,41 9,45 9,46 44.823 37.153.430.000
2/12/2024 9,20 9,37 +1,19% 9,14 9,42 9,31 9,36 9,37 57.633 72.975.114.700
29/11/2024 9,20 9,26 +1,20% 8,99 9,34 9,19 9,25 9,26 74.326 75.325.002.500
28/11/2024 9,77 9,15 -6,25% 9,15 9,82 9,43 9,15 9,16 63.096 61.654.533.800
27/11/2024 10,13 9,76 -4,13% 9,76 10,19 9,89 9,75 9,78 46.840 57.010.778.200
26/11/2024 10,19 10,18 +0,39% 10,03 10,25 10,16 10,17 10,18 26.280 53.290.624.100
25/11/2024 10,04 10,14 +1,20% 9,97 10,19 10,11 10,13 10,14 46.480 86.575.931.600
22/11/2024 9,96 10,02 +2,04% 9,83 10,02 9,92 10,02 10,03 40.725 58.674.980.400
21/11/2024 9,89 9,82 -2,00% 9,80 9,92 9,85 9,82 9,85 47.332 66.709.516.500
19/11/2024 10,01 10,02 +0,20% 9,97 10,09 10,03 10,02 10,04 31.182 53.604.152.700
18/11/2024 10,13 10,00 -2,63% 9,94 10,18 10,02 9,99 10,01 79.621 88.583.976.800
14/11/2024 10,19 10,27 +0,39% 10,08 10,32 10,24 10,26 10,27 40.563 88.495.960.100
13/11/2024 10,33 10,23 -0,78% 10,08 10,36 10,18 10,19 10,23 40.449 75.054.096.400
12/11/2024 10,15 10,31 +1,48% 10,07 10,35 10,21 10,30 10,32 44.579 57.046.530.400
11/11/2024 10,25 10,16 -1,45% 10,07 10,27 10,15 10,15 10,16 29.662 67.108.623.700
8/11/2024 10,48 10,31 -3,73% 10,21 10,55 10,31 10,30 10,31 49.238 60.489.197.200
7/11/2024 10,60 10,71 +0,56% 10,49 11,01 10,66 10,66 10,72 40.063 58.963.736.700
6/11/2024 10,71 10,65 -2,92% 10,53 10,76 10,66 10,65 10,68 34.893 40.540.712.900
5/11/2024 10,72 10,97 +1,01% 10,62 10,98 10,86 10,96 10,97 26.951 31.388.853.900
4/11/2024 10,53 10,86 +4,22% 10,51 10,88 10,75 10,85 10,87 26.086 42.790.737.300
1/11/2024 10,65 10,42 -1,88% 10,33 10,65 10,42 10,41 10,42 27.750 34.533.066.600
31/10/2024 10,74 10,62 -1,48% 10,57 10,75 10,62 10,62 10,63 23.462 29.831.434.900
30/10/2024 10,85 10,78 -0,46% 10,72 10,87 10,77 10,76 10,78 20.923 28.596.113.200
29/10/2024 10,88 10,83 -0,55% 10,77 10,92 10,84 10,81 10,83 26.111 28.437.231.100
28/10/2024 10,78 10,89 +1,68% 10,77 10,95 10,87 10,87 10,89 30.295 31.772.150.500
25/10/2024 10,75 10,71 -0,65% 10,63 10,80 10,69 10,70 10,72 26.979 28.232.538.200
24/10/2024 10,62 10,78 +1,51% 10,51 10,78 10,62 10,73 10,78 27.106 36.170.199.600
23/10/2024 10,52 10,62 +0,09% 10,46 10,62 10,56 10,60 10,62 31.513 41.902.573.900
22/10/2024 10,74 10,61 -2,21% 10,55 10,81 10,62 10,60 10,62 25.664 31.138.121.200
21/10/2024 10,67 10,85 +1,88% 10,67 10,85 10,77 10,81 10,85 36.708 28.692.202.700
18/10/2024 10,78 10,65 -0,65% 10,59 10,82 10,67 10,65 10,66 23.915 33.088.790.100
17/10/2024 10,84 10,72 -2,37% 10,63 10,88 10,71 10,71 10,72 33.436 24.809.022.900
16/10/2024 10,85 10,98 +1,29% 10,75 11,01 10,90 10,93 10,98 28.390 44.989.751.500
15/10/2024 10,90 10,84 -0,37% 10,79 11,00 10,86 10,83 10,85 32.889 32.801.374.400
14/10/2024 10,69 10,88 +1,78% 10,66 10,98 10,82 10,87 10,88 25.810 38.825.204.400
11/10/2024 10,72 10,69 -0,56% 10,54 10,75 10,64 10,68 10,70 18.335 27.108.726.000
10/10/2024 10,71 10,75 +0,66% 10,70 10,83 10,74 10,74 10,75 37.474 40.514.489.000
9/10/2024 10,61 10,68 -0,19% 10,58 10,74 10,68 10,68 10,70 28.891 49.018.008.300
8/10/2024 10,49 10,70 +1,42% 10,39 10,78 10,62 10,69 10,70 32.486 49.390.929.500
7/10/2024 10,80 10,55 -1,86% 10,46 10,81 10,56 10,54 10,55 29.526 53.057.298.200
4/10/2024 10,70 10,75 +0,28% 10,65 10,76 10,72 10,74 10,76 29.056 46.086.855.600
3/10/2024 10,79 10,72 -2,01% 10,67 10,84 10,73 10,71 10,73 44.038 44.949.715.800
2/10/2024 10,90 10,94 +2,15% 10,78 10,98 10,85 10,93 10,94 42.195 67.264.036.900
1/10/2024 10,86 10,71 0,00% 10,71 10,93 10,78 10,71 10,75 33.378 41.504.823.900
30/9/2024 10,68 10,71 -1,29% 10,59 10,80 10,69 10,71 10,72 31.726 65.167.455.600
26/9/2024 10,86 10,85 +0,56% 10,76 10,97 10,83 10,84 10,85 43.018 180.962.641.300
25/9/2024 11,18 10,79 -4,09% 10,73 11,25 10,86 10,78 10,79 48.585 128.121.765.200
24/9/2024 11,36 11,25 +0,45% 11,17 11,42 11,32 11,25 11,26 40.780 95.980.665.200
23/9/2024 11,55 11,20 -3,45% 11,19 11,55 11,30 11,20 11,23 58.475 65.993.518.000
20/9/2024 12,00 11,60 -3,33% 11,57 12,06 11,66 11,59 11,60 42.594 64.780.095.200
19/9/2024 12,22 12,00 -1,07% 12,00 12,26 12,07 11,99 12,02 29.304 62.789.939.500
18/9/2024 12,18 12,13 -1,06% 12,09 12,38 12,19 12,13 12,14 23.032 51.476.225.200
17/9/2024 12,13 12,26 +0,82% 12,03 12,26 12,18 12,25 12,26 20.334 22.019.953.900
16/9/2024 12,20 12,16 +0,25% 12,10 12,24 12,16 12,15 12,17 19.576 30.102.518.600
13/9/2024 12,15 12,13 +0,66% 12,09 12,38 12,24 12,13 12,15 32.103 79.422.286.600
12/9/2024 12,15 12,05 -0,66% 11,94 12,28 12,06 12,04 12,05 29.260 56.880.673.600
11/9/2024 12,19 12,13 -2,49% 11,84 12,25 12,04 12,13 12,14 45.836 75.740.977.000
10/9/2024 12,22 12,44 +1,14% 12,17 12,46 12,33 12,42 12,44 26.458 86.463.655.400
9/9/2024 12,23 12,30 +0,57% 12,21 12,33 12,27 12,29 12,30 20.259 16.918.376.700
6/9/2024 12,51 12,23 -2,86% 12,22 12,55 12,31 12,23 12,28 35.136 34.227.466.500
5/9/2024 12,53 12,59 +0,32% 12,43 12,60 12,54 12,56 12,59 23.709 23.763.222.000
4/9/2024 12,12 12,55 +3,29% 12,12 12,77 12,57 12,55 12,56 38.133 56.252.455.900
3/9/2024 12,45 12,15 -2,25% 12,12 12,52 12,25 12,15 12,16 40.699 46.832.239.200
2/9/2024 12,59 12,43 -1,97% 12,37 12,64 12,45 12,43 12,44 29.435 19.528.817.200
30/8/2024 12,43 12,68 +1,12% 12,37 12,70 12,62 12,67 12,69 52.744 149.539.200.900
29/8/2024 12,60 12,54 -1,26% 12,43 12,67 12,51 12,54 12,55 45.748 49.120.875.500
28/8/2024 12,57 12,70 +0,40% 12,56 12,76 12,69 12,69 12,70 41.070 38.352.162.600
27/8/2024 12,80 12,65 -1,17% 12,62 12,83 12,70 12,65 12,66 26.788 50.325.645.700
26/8/2024 12,80 12,80 +0,47% 12,70 12,85 12,77 12,79 12,80 26.011 37.679.558.200
23/8/2024 12,65 12,74 +1,59% 12,54 12,85 12,73 12,73 12,74 44.440 74.159.290.900
22/8/2024 12,89 12,54 -3,24% 12,50 12,96 12,65 12,54 12,56 37.286 55.025.850.900
21/8/2024 12,96 12,96 +0,47% 12,83 12,96 12,92 12,93 12,96 39.404 72.241.533.400
20/8/2024 12,77 12,90 +0,86% 12,76 13,02 12,91 12,88 12,90 47.389 61.411.739.100
19/8/2024 12,61 12,79 +2,40% 12,55 12,91 12,78 12,78 12,79 62.174 39.656.536.200
16/8/2024 12,80 12,49 -1,73% 12,41 12,92 12,59 12,48 12,50 1.417 40.289.992.900
15/8/2024 12,70 12,71 +0,08% 12,61 12,83 12,73 12,70 12,71 4.860 33.013.182.600
14/8/2024 12,65 12,70 +0,47% 12,52 12,80 12,68 12,70 12,71 5.155 56.393.289.400
13/8/2024 12,29 12,64 +3,61% 12,24 12,64 12,52 12,61 12,64 7.567 53.025.292.800
12/8/2024 12,09 12,20 +1,50% 12,04 12,29 12,19 12,19 12,20 8.903 52.523.176.200
9/8/2024 11,71 12,02 +5,90% 11,61 12,13 11,89 12,01 12,03 6.488 67.965.247.400
8/8/2024 11,15 11,35 +1,89% 11,09 11,36 11,26 11,35 11,36 3.477 28.204.257.900
7/8/2024 10,98 11,14 +2,30% 10,92 11,17 11,08 11,13 11,14 5.151 29.261.275.600
6/8/2024 10,98 10,89 +0,28% 10,61 11,07 10,81 10,89 10,90 5.808 34.482.179.400
5/8/2024 10,47 10,86 0,00% 10,43 10,87 10,67 10,85 10,87 1.342 42.322.398.700
2/8/2024 10,90 10,86 -0,09% 10,76 11,08 10,86 10,85 10,86 9.684 56.438.463.300
1/8/2024 10,87 10,87 +0,18% 10,77 11,26 10,99 10,84 10,88 4.124 51.496.272.500
31/7/2024 10,78 10,85 +0,84% 10,67 10,86 10,79 10,85 10,86 6.209 35.149.903.000
30/7/2024 10,78 10,76 -0,83% 10,68 10,84 10,75 10,76 10,79 6.587 23.579.607.300
29/7/2024 10,95 10,85 -0,91% 10,82 10,98 10,86 10,84 10,86 2.416 18.095.747.300
26/7/2024 10,88 10,95 +0,46% 10,81 11,04 10,95 10,95 10,96 8.629 20.947.445.000
25/7/2024 10,97 10,90 -1,18% 10,82 11,06 10,90 10,90 10,91 664 18.118.478.200
24/7/2024 11,11 11,03 -1,34% 11,03 11,16 11,08 11,02 11,04 6.658 20.742.130.500
23/7/2024 11,29 11,18 -0,97% 11,17 11,32 11,24 11,18 11,20 1.699 22.833.496.500
22/7/2024 11,18 11,29 +1,07% 11,13 11,44 11,29 11,35 11,22 8.725 20.109.569.500
19/7/2024 11,22 11,17 0,00% 11,15 11,36 11,23 11,27 11,17 3.522 29.061.683.200
18/7/2024 11,42 11,17 -2,79% 11,13 11,51 11,30 11,16 11,18 3.620 52.997.804.000
17/7/2024 11,51 11,49 +0,09% 11,40 11,56 11,47 11,48 11,49 8.083 37.640.472.300
16/7/2024 11,45 11,48 +0,17% 11,45 11,69 11,56 11,48 11,51 66 31.963.563.600
15/7/2024 11,50 11,46 -0,43% 11,43 11,56 11,47 11,52 11,45 6.714 29.111.567.800
12/7/2024 11,05 11,51 +4,16% 11,03 11,52 11,40 11,50 11,51 2.618 79.313.358.800
11/7/2024 10,84 11,05 +2,98% 10,73 11,11 11,00 11,04 11,05 8.807 66.627.198.000
10/7/2024 10,70 10,73 +1,04% 10,63 10,73 10,68 10,72 10,73 4.519 47.609.262.900
9/7/2024 10,68 10,62 -0,65% 10,56 10,74 10,65 10,61 10,63 6.665 24.719.133.600
8/7/2024 10,43 10,69 +1,62% 10,43 10,76 10,64 10,68 10,69 6.450 48.831.637.300
5/7/2024 10,64 10,52 -0,57% 10,40 10,64 10,49 10,52 10,53 441 26.031.496.200
4/7/2024 10,49 10,58 +1,44% 10,46 10,65 10,57 10,57 10,59 9.117 44.633.051.900
3/7/2024 10,59 10,43 -0,19% 10,42 10,63 10,51 10,43 10,44 4.968 56.611.851.200
2/7/2024 10,49 10,45 -0,19% 10,41 10,55 10,47 10,45 10,49 1.265 46.164.309.500
1/7/2024 10,23 10,47 +2,25% 10,19 10,52 10,44 10,44 10,47 5.996 50.584.920.800
28/6/2024 10,39 10,24 -1,54% 10,14 10,43 10,25 10,23 10,24 2.356 26.187.586.700
27/6/2024 10,23 10,40 +1,76% 10,19 10,43 10,31 10,37 10,40 2.479 24.763.082.700
26/6/2024 10,14 10,22 -0,97% 10,07 10,28 10,16 10,21 10,23 259 48.640.464.900
25/6/2024 10,47 10,32 -1,81% 10,28 10,48 10,35 10,32 10,33 7.999 34.973.957.300
24/6/2024 10,47 10,51 +1,15% 10,38 10,67 10,55 10,51 10,52 6.193 26.516.615.300
21/6/2024 10,33 10,39 +0,68% 10,28 10,44 10,37 10,39 10,40 2.574 54.220.326.300
20/6/2024 10,61 10,32 -1,34% 10,30 10,65 10,43 10,31 10,32 4.831 36.533.074.400
19/6/2024 10,44 10,46 -1,41% 10,29 10,54 10,41 10,45 10,47 9.355 32.893.526.800
18/6/2024 10,50 10,61 +0,47% 10,46 10,71 10,59 10,60 10,62 7.419 41.540.777.200
17/6/2024 10,30 10,56 +1,83% 10,29 10,57 10,48 10,56 10,57 559 38.040.483.200
14/6/2024 10,10 10,37 +2,88% 10,05 10,42 10,28 10,36 10,37 6.863 34.308.207.600
13/6/2024 10,31 10,08 -3,08% 10,05 10,39 10,13 10,08 10,09 4.820 81.110.627.000
12/6/2024 10,70 10,40 -1,42% 10,27 10,73 10,40 10,39 10,41 4.566 55.173.070.900
11/6/2024 10,58 10,55 +0,57% 10,50 10,65 10,57 10,55 10,56 7.553 49.691.436.200
10/6/2024 10,75 10,49 -2,42% 10,49 10,77 10,60 10,71 10,52 2.160 33.410.537.500
7/6/2024 10,90 10,75 -2,98% 10,73 10,99 10,85 10,75 10,76 690 31.704.838.900
6/6/2024 10,74 11,08 +3,17% 10,72 11,15 11,03 11,14 11,08 6.471 41.873.520.500
5/6/2024 10,71 10,74 +0,28% 10,65 10,81 10,72 10,71 10,74 4.760 35.957.792.000
4/6/2024 10,70 10,71 +0,19% 10,64 10,82 10,73 10,71 10,72 9.920 25.741.274.200
3/6/2024 10,74 10,69 -0,09% 10,66 10,85 10,75 10,69 10,70 43 41.367.113.900
31/5/2024 10,88 10,70 -1,65% 10,70 10,88 10,75 10,70 10,73 9.611 79.629.430.800
29/5/2024 10,99 10,88 -1,72% 10,85 11,14 10,99 10,88 10,89 4.527 67.904.531.700
28/5/2024 11,21 11,07 -0,27% 11,03 11,26 11,09 11,07 11,08 8.433 43.856.735.600
27/5/2024 11,15 11,10 -0,36% 11,02 11,24 11,12 11,09 11,10 8.113 16.096.488.200
24/5/2024 11,08 11,14 +0,27% 11,01 11,22 11,13 11,14 11,15 1.051 29.328.990.800
23/5/2024 11,05 11,11 +0,45% 10,93 11,26 11,08 11,10 11,11 2.105 59.914.382.400
22/5/2024 11,29 11,06 -3,07% 11,05 11,38 11,14 11,05 11,07 6.114 63.868.905.800
21/5/2024 11,28 11,41 -0,17% 11,28 11,50 11,40 11,40 11,43 3.042 38.292.833.100
20/5/2024 11,27 11,43 +0,09% 11,17 11,50 11,40 11,42 11,43 1.184 50.476.979.700
17/5/2024 11,52 11,42 -1,55% 11,31 11,61 11,43 11,41 11,45 8.419 46.530.661.600
16/5/2024 11,60 11,60 +0,78% 11,45 11,67 11,58 11,59 11,60 7.311 37.755.220.400
15/5/2024 11,50 11,51 +0,35% 11,47 11,72 11,57 11,50 11,54 5.982 47.672.172.000
14/5/2024 11,30 11,47 +2,14% 11,29 11,60 11,50 11,47 11,48 1.106 77.230.985.200
13/5/2024 10,95 11,23 +2,65% 10,92 11,29 11,17 11,21 11,23 1.722 86.225.756.000
10/5/2024 11,15 10,94 -2,41% 10,92 11,44 11,03 10,94 10,95 9.557 131.078.526.700
9/5/2024 11,46 11,21 -3,94% 11,08 11,51 11,23 11,21 11,24 428 77.500.125.900
8/5/2024 11,52 11,67 +0,78% 11,47 11,71 11,60 11,66 11,68 8.085 36.052.751.700
7/5/2024 11,73 11,58 +0,61% 11,58 11,77 11,66 11,58 11,60 4.611 40.712.425.600
6/5/2024 11,36 11,51 +1,05% 11,34 11,58 11,52 11,51 11,52 9.597 49.504.469.300
3/5/2024 11,34 11,39 +2,98% 11,25 11,61 11,46 11,39 11,40 712 104.222.325.700
2/5/2024 10,98 11,06 +2,50% 10,80 11,12 11,01 11,05 11,06 784 49.802.908.000
30/4/2024 11,08 10,79 -3,14% 10,57 11,08 10,71 10,78 10,80 5.557 90.954.400.600
29/4/2024 11,20 11,14 -0,71% 11,09 11,31 11,15 11,14 11,15 1.225 48.241.529.400
26/4/2024 10,97 11,22 +3,60% 10,87 11,27 11,12 11,22 11,23 3.916 67.484.483.100
25/4/2024 10,91 10,83 -1,01% 10,75 10,94 10,84 10,82 10,84 7.217 35.284.377.700
24/4/2024 11,08 10,94 -1,35% 10,89 11,10 10,95 10,93 10,95 5.229 49.320.667.800
23/4/2024 11,15 11,09 -1,60% 11,04 11,24 11,14 11,08 11,10 7.616 49.075.077.100
22/4/2024 11,20 11,27 +0,81% 11,17 11,34 11,25 11,26 11,29 9.492 35.265.119.500
19/4/2024 11,14 11,18 +0,36% 11,12 11,33 11,21 11,18 11,19 4.401 44.119.734.800
18/4/2024 11,20 11,14 -0,89% 11,05 11,38 11,18 11,13 11,15 5.005 44.134.862.100
17/4/2024 11,37 11,24 -0,79% 11,14 11,49 11,25 11,24 11,25 970 54.356.509.100
16/4/2024 11,34 11,33 -1,31% 11,15 11,46 11,33 11,33 11,34 8.383 55.664.624.200
15/4/2024 11,72 11,48 -1,96% 11,34 11,77 11,47 11,47 11,49 5.035 58.747.232.000
12/4/2024 11,91 11,71 -2,25% 11,71 11,99 11,81 11,70 11,72 1.453 45.458.423.500
11/4/2024 11,94 11,98 +0,17% 11,83 12,06 11,95 11,97 11,99 248 44.860.431.900
10/4/2024 12,29 11,96 -3,47% 11,90 12,32 12,03 11,96 12,00 992 60.780.302.000
9/4/2024 12,13 12,39 +2,14% 11,98 12,41 12,30 12,38 12,39 2.256 46.238.031.200
8/4/2024 12,15 12,13 +1,08% 12,00 12,20 12,09 12,12 12,13 5.383 40.484.118.300
5/4/2024 12,13 12,00 +0,33% 11,91 12,20 12,04 12,00 12,02 7.253 55.021.039.700
4/4/2024 11,99 11,96 +2,22% 11,91 12,24 12,05 11,95 11,96 2.996 87.511.475.800
3/4/2024 11,76 11,70 -0,26% 11,51 11,78 11,63 11,69 11,71 407 71.055.348.300
2/4/2024 11,82 11,73 -0,34% 11,62 11,85 11,70 11,72 11,74 7.901 72.129.749.800
1/4/2024 12,06 11,77 -1,83% 11,73 12,11 11,83 11,76 11,78 3.751 57.561.041.600
28/3/2024 11,98 11,99 -0,25% 11,93 12,13 12,02 11,99 12,02 1.855 24.416.000.700
27/3/2024 11,82 12,02 +1,01% 11,78 12,02 11,93 12,00 12,02 923 27.246.339.600
26/3/2024 11,90 11,90 0,00% 11,83 12,08 11,93 11,90 11,91 2.343 65.050.905.400
25/3/2024 11,98 11,90 -0,83% 11,90 12,11 11,95 11,90 11,92 9.660 51.625.767.100
22/3/2024 12,24 12,00 -3,23% 12,00 12,33 12,07 12,00 12,04 1.472 72.598.246.500
21/3/2024 12,77 12,40 -2,75% 12,40 12,78 12,48 12,40 12,42 6.168 43.422.470.100
20/3/2024 12,31 12,75 +3,57% 12,28 12,83 12,59 12,74 12,76 6.202 37.978.384.600
19/3/2024 12,40 12,31 -0,40% 12,18 12,46 12,30 12,30 12,32 8.403 26.157.557.200
18/3/2024 12,37 12,36 +0,24% 12,24 12,49 12,33 12,33 12,36 9.819 22.108.659.600
15/3/2024 12,47 12,33 -1,44% 12,31 12,59 12,37 12,32 12,34 2.673 57.432.295.300
14/3/2024 12,71 12,51 -1,96% 12,41 12,76 12,51 12,51 12,52 1.043 49.582.435.100
13/3/2024 12,74 12,76 -0,47% 12,73 12,96 12,82 12,76 12,77 549 41.278.484.700
12/3/2024 12,74 12,82 +1,91% 12,64 12,90 12,76 12,82 12,85 7.413 56.920.559.500
11/3/2024 12,36 12,58 +0,96% 12,36 12,72 12,56 12,58 12,59 9.606 43.645.657.300
8/3/2024 12,23 12,46 +1,14% 12,18 12,57 12,44 0,00 0,00 1.565 77.834.581.300
7/3/2024 12,24 12,32 +0,57% 12,11 12,40 12,26 12,30 12,32 5.004 53.180.243.400
6/3/2024 12,28 12,25 +0,49% 12,14 12,36 12,25 12,24 12,25 5.187 78.870.060.400
5/3/2024 12,39 12,19 -0,89% 12,11 12,41 12,25 12,18 12,19 4.416 50.996.886.600
4/3/2024 12,42 12,30 -0,97% 12,26 12,44 12,34 12,29 12,30 3.720 40.172.502.600
1/3/2024 12,52 12,42 -3,20% 12,42 12,76 12,53 12,42 12,43 6.039 87.289.221.300
29/2/2024 12,56 12,83 +1,99% 12,49 12,89 12,78 12,82 12,84 1.865 87.575.049.800
28/2/2024 12,59 12,58 -1,33% 12,37 12,65 12,53 12,57 12,59 7.185 32.283.107.100
27/2/2024 12,67 12,75 +2,16% 12,57 12,81 12,73 12,74 12,76 8.060 53.861.723.700
26/2/2024 12,45 12,48 +0,24% 12,43 12,58 12,49 12,48 12,50 624 39.016.775.300
23/2/2024 12,61 12,45 -1,58% 12,11 12,73 12,37 0,00 0,00 1.683 76.843.397.800
22/2/2024 12,93 12,65 -1,25% 12,64 12,93 12,73 12,65 12,66 6.454 35.290.462.300
21/2/2024 12,90 12,81 -1,00% 12,74 12,94 12,83 12,81 12,83 2.322 46.994.411.500
20/2/2024 12,61 12,94 +1,97% 12,61 12,99 12,86 12,90 12,94 2.518 60.997.787.000
19/2/2024 12,71 12,69 -0,31% 12,57 12,77 12,66 12,68 12,69 9.691 18.350.468.400
16/2/2024 12,75 12,73 +0,32% 12,60 12,79 12,70 12,71 12,74 5.369 84.997.103.100
15/2/2024 12,97 12,69 -1,32% 12,66 12,97 12,74 12,68 12,70 4.830 56.926.431.900
14/2/2024 13,10 12,86 -2,87% 12,83 13,19 12,93 12,85 12,88 3.556 48.634.422.900
9/2/2024 13,11 13,24 +0,61% 13,07 13,33 13,21 0,00 0,00 4.892 100.748.513.500
8/2/2024 13,49 13,16 -2,01% 13,12 13,50 13,22 13,15 13,16 7.895 40.892.423.700
7/2/2024 13,21 13,43 +1,67% 13,04 13,43 13,28 13,42 13,44 5.793 41.682.235.000
6/2/2024 13,10 13,21 +1,07% 13,08 13,38 13,25 13,20 13,22 9.910 52.544.210.600
5/2/2024 13,17 13,07 -0,76% 12,96 13,26 13,06 13,07 13,08 6.924 30.089.819.800
2/2/2024 13,26 13,17 -0,90% 12,98 13,37 13,11 13,17 13,19 8.387 69.127.199.800
1/2/2024 13,11 13,29 +1,53% 12,98 13,29 13,14 13,27 13,29 3.387 50.325.135.100
31/1/2024 13,02 13,09 +0,69% 13,01 13,36 13,20 13,08 13,09 2.881 38.904.873.900
30/1/2024 13,26 13,00 -1,59% 12,93 13,26 13,02 13,00 13,04 2.804 41.496.135.800
29/1/2024 13,25 13,21 -0,08% 13,09 13,32 13,18 13,19 13,21 4.518 26.149.040.800
26/1/2024 13,24 13,22 -1,56% 13,18 13,42 13,26 13,22 13,23 4.113 48.727.914.700
25/1/2024 13,63 13,43 -1,47% 13,42 13,75 13,56 13,43 13,44 3.533 33.374.109.400
24/1/2024 13,93 13,63 -0,73% 13,63 14,04 13,74 13,62 13,64 8.211 27.493.241.100
23/1/2024 13,58 13,73 +1,85% 13,50 13,82 13,67 13,73 13,75 9.365 42.300.568.500
22/1/2024 13,79 13,48 -2,25% 13,37 13,85 13,55 13,47 13,49 8.913 30.813.193.800

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.