O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

B3SA3F - B3 - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 12,01 12,15 +0,83% 11,96 12,25 12,11 12,15 12,23 1.884 28.543.711
16/4/2025 12,05 12,05 -1,07% 12,00 12,22 12,07 12,05 12,08 2.270 32.125.605
15/4/2025 12,01 12,18 -0,49% 11,93 12,35 12,23 12,18 12,29 2.953 37.642.762
14/4/2025 12,05 12,24 +2,86% 11,94 12,25 12,09 12,16 12,24 3.826 43.778.459
11/4/2025 11,96 11,90 +0,51% 11,72 12,00 11,86 11,90 11,93 2.603 32.136.658
10/4/2025 12,17 11,84 -2,87% 11,75 12,20 11,92 11,84 11,89 2.628 33.760.813
9/4/2025 11,59 12,19 +4,55% 11,57 12,23 11,89 12,07 12,19 3.079 45.927.336
8/4/2025 11,98 11,66 -1,35% 11,65 12,16 11,85 11,66 11,74 2.789 40.039.663
7/4/2025 11,97 11,82 -1,91% 11,62 12,25 11,87 11,82 11,97 4.754 68.211.596
4/4/2025 12,47 12,05 -4,97% 12,05 12,63 12,21 12,05 12,07 3.892 52.768.103
3/4/2025 12,29 12,68 +2,76% 12,28 12,86 12,64 12,66 12,68 3.378 51.669.324
2/4/2025 12,28 12,34 +1,15% 12,19 12,40 12,30 12,34 12,35 3.046 39.370.879
1/4/2025 12,03 12,20 +0,66% 12,01 12,34 12,20 12,20 12,25 3.021 39.335.742
31/3/2025 12,24 12,12 -1,06% 12,01 12,28 12,15 12,12 12,18 2.978 41.713.147
28/3/2025 12,33 12,25 -0,65% 12,07 12,44 12,23 12,25 12,30 2.284 32.085.857
27/3/2025 12,38 12,33 -0,96% 12,31 12,47 12,38 12,32 12,33 1.979 32.117.248
26/3/2025 12,39 12,45 +0,65% 12,33 12,61 12,44 12,35 12,45 3.073 40.343.788
25/3/2025 12,26 12,37 +0,16% 12,26 12,60 12,45 12,37 12,46 3.125 45.928.466
24/3/2025 12,50 12,35 -1,28% 12,32 12,53 12,42 12,35 12,36 3.169 43.006.512
21/3/2025 12,40 12,51 +0,81% 12,34 12,57 12,47 12,48 12,51 2.713 42.191.512
20/3/2025 12,27 12,41 +0,73% 12,25 12,48 12,37 12,41 12,45 3.011 44.353.865
19/3/2025 12,04 12,32 +2,33% 11,95 12,43 12,29 12,32 12,34 3.139 52.204.537
18/3/2025 12,25 12,04 -2,90% 11,90 12,40 12,06 12,04 12,07 3.616 55.619.793
17/3/2025 12,83 12,40 -3,88% 12,40 12,87 12,66 12,40 12,42 4.747 85.375.008
14/3/2025 11,61 12,90 +11,11% 11,60 12,90 12,31 12,84 12,90 6.420 123.603.243
13/3/2025 10,64 11,61 +10,36% 10,63 11,61 11,27 11,58 11,61 4.813 85.927.536
12/3/2025 10,45 10,52 +0,67% 10,36 10,52 10,42 10,51 10,52 2.583 34.187.343
11/3/2025 10,47 10,45 +0,19% 10,34 10,50 10,39 10,38 10,45 3.491 34.743.895
10/3/2025 10,69 10,43 -1,97% 10,37 10,69 10,49 10,43 10,46 4.339 47.777.995
7/3/2025 10,63 10,64 +0,38% 10,52 10,84 10,66 10,64 10,72 3.946 46.892.185
6/3/2025 10,59 10,60 +0,47% 10,45 10,69 10,57 10,59 10,67 4.000 44.019.406
5/3/2025 10,40 10,55 +1,34% 10,20 10,58 10,48 10,50 10,55 3.372 31.448.683
28/2/2025 10,69 10,41 -3,43% 10,35 10,69 10,49 10,41 10,49 3.884 52.465.799
27/2/2025 10,61 10,78 +1,51% 10,61 10,87 10,76 10,67 10,78 2.749 36.517.673
26/2/2025 10,80 10,62 -1,67% 10,61 10,87 10,73 10,61 10,62 2.950 39.040.471
25/2/2025 10,84 10,80 0,00% 10,75 10,94 10,82 10,80 10,84 3.102 44.416.325
24/2/2025 11,29 10,80 -2,88% 10,80 11,29 10,91 10,80 10,81 5.210 79.821.401
21/2/2025 11,27 11,12 -0,98% 10,94 11,29 11,15 11,12 11,23 3.282 40.952.063
20/2/2025 11,35 11,23 -1,49% 11,16 11,43 11,27 11,23 11,31 3.126 36.206.339
19/2/2025 11,40 11,40 -1,04% 11,25 11,44 11,32 11,30 11,40 3.353 32.236.154
18/2/2025 11,58 11,52 +0,09% 11,40 11,72 11,54 11,46 11,52 3.166 35.394.828
17/2/2025 11,63 11,51 -1,03% 11,51 11,71 11,61 11,51 11,53 4.446 55.127.016
14/2/2025 11,25 11,63 +3,38% 11,23 11,64 11,46 11,49 11,63 4.780 69.461.680
13/2/2025 11,00 11,25 +2,65% 10,97 11,25 11,09 11,17 11,25 2.692 39.040.159
12/2/2025 11,18 10,96 -2,49% 10,91 11,18 11,00 10,96 11,06 3.352 43.047.952
11/2/2025 11,05 11,24 +1,63% 11,00 11,32 11,23 11,21 11,24 2.533 36.665.949
10/2/2025 11,01 11,06 +1,47% 10,97 11,18 11,08 11,06 11,15 3.269 40.719.886
7/2/2025 11,23 10,90 -2,68% 10,90 11,26 11,07 10,90 10,94 3.577 42.446.618
6/2/2025 10,91 11,20 +1,45% 10,90 11,26 11,09 11,20 11,24 2.692 34.498.563
5/2/2025 11,07 11,04 +0,55% 10,88 11,08 10,97 11,00 11,05 2.697 31.741.147
4/2/2025 11,16 10,98 -1,44% 10,98 11,24 11,10 10,98 11,06 2.888 41.139.012
3/2/2025 11,13 11,14 +1,09% 11,07 11,38 11,24 11,13 11,14 6.022 62.594.284
31/1/2025 11,05 11,02 -0,99% 11,02 11,31 11,19 11,02 11,09 3.453 54.406.117
30/1/2025 10,60 11,13 +5,20% 10,55 11,14 10,80 11,05 11,13 3.376 54.370.902
29/1/2025 10,60 10,58 -0,19% 10,51 10,62 10,56 10,54 10,59 2.377 32.331.694
28/1/2025 10,54 10,60 +0,57% 10,43 10,61 10,53 10,60 10,61 2.576 34.342.610
27/1/2025 10,35 10,54 +2,13% 10,30 10,55 10,46 10,50 10,54 2.983 37.763.699
24/1/2025 10,35 10,32 -0,39% 10,26 10,39 10,32 10,32 10,37 2.322 29.117.938
23/1/2025 10,43 10,36 -1,33% 10,29 10,49 10,39 10,36 10,40 2.727 30.607.147
22/1/2025 10,41 10,50 +1,45% 10,33 10,50 10,42 10,46 10,50 2.859 33.300.905
21/1/2025 10,30 10,35 -0,38% 10,20 10,47 10,34 10,35 10,42 3.010 34.852.739
20/1/2025 10,24 10,39 +1,17% 10,21 10,46 10,32 10,31 10,39 2.989 36.722.446
17/1/2025 10,27 10,27 -0,48% 10,18 10,42 10,31 10,27 10,30 2.734 33.526.068
16/1/2025 10,50 10,32 -0,86% 10,18 10,50 10,27 10,26 10,32 2.938 35.602.273
15/1/2025 9,85 10,41 +6,12% 9,85 10,51 10,25 10,35 10,41 4.133 52.222.386
14/1/2025 9,80 9,81 +0,10% 9,71 9,93 9,83 9,81 9,82 2.806 38.235.822
13/1/2025 9,82 9,80 -0,61% 9,73 9,89 9,81 9,77 9,80 4.028 48.496.234
10/1/2025 10,20 9,86 -3,33% 9,85 10,28 9,94 9,86 9,88 5.928 53.112.805
9/1/2025 10,30 10,20 -1,35% 9,95 10,39 10,18 10,20 10,23 3.220 38.921.625
8/1/2025 10,27 10,34 +0,68% 10,23 10,36 10,28 10,32 10,34 3.650 37.503.684
7/1/2025 10,39 10,27 -1,25% 10,27 10,55 10,40 10,27 10,32 3.906 43.762.359
6/1/2025 10,20 10,40 +2,46% 10,15 10,44 10,33 10,35 10,40 35.016 93.062.577
3/1/2025 10,29 10,15 -0,39% 10,04 10,29 10,14 10,15 10,16 3.595 36.799.459
2/1/2025 10,35 10,19 -1,55% 10,16 10,35 10,24 10,19 10,25 3.707 38.283.840
30/12/2024 10,36 10,35 -0,19% 10,22 10,40 10,31 10,35 10,40 4.037 36.840.864
27/12/2024 10,39 10,37 +0,10% 10,33 10,50 10,39 10,37 10,40 3.077 37.110.047
26/12/2024 10,26 10,36 +0,10% 10,20 10,39 10,32 10,36 10,37 3.813 40.515.893
23/12/2024 10,09 10,35 +0,49% 10,07 10,37 10,21 10,29 10,35 4.208 45.400.034
20/12/2024 9,98 10,30 +3,10% 9,95 10,36 10,16 10,28 10,30 3.840 50.752.066
19/12/2024 9,86 9,99 +1,94% 9,80 10,10 10,00 9,98 9,99 3.750 44.475.900
18/12/2024 10,11 9,80 -3,35% 9,80 10,12 9,93 9,80 9,92 4.391 58.320.768
17/12/2024 10,12 10,14 +0,50% 10,01 10,29 10,13 10,13 10,14 3.473 48.775.640
16/12/2024 10,33 10,09 -1,18% 10,09 10,50 10,31 10,09 10,18 4.487 50.355.581
13/12/2024 10,29 10,21 +0,29% 10,18 10,47 10,36 10,21 10,30 4.862 46.195.989
12/12/2024 10,34 10,18 -2,12% 10,10 10,35 10,23 10,18 10,25 3.693 46.148.815
11/12/2024 10,16 10,40 +2,46% 10,05 10,60 10,24 10,31 10,40 4.000 53.007.248
10/12/2024 10,08 10,15 +0,69% 9,98 10,15 10,07 10,08 10,15 3.472 41.562.946
9/12/2024 9,93 10,08 +1,72% 9,90 10,10 10,00 9,98 10,08 4.190 43.375.882
6/12/2024 9,88 9,91 +1,43% 9,80 10,19 9,98 9,85 9,91 5.964 59.634.536
5/12/2024 9,65 9,77 +1,88% 9,65 9,85 9,76 9,77 9,78 3.944 46.129.502
4/12/2024 9,49 9,59 +0,52% 9,40 9,64 9,53 9,59 9,63 3.914 47.464.586
3/12/2024 9,41 9,54 +1,06% 9,31 9,54 9,41 9,49 9,54 5.062 52.364.156
2/12/2024 9,23 9,44 +1,61% 9,15 9,44 9,26 9,40 9,44 6.270 74.216.612
29/11/2024 9,24 9,29 +1,20% 8,99 9,34 9,17 9,27 9,29 7.995 102.058.844
28/11/2024 9,78 9,18 -6,33% 9,18 9,82 9,50 9,17 9,18 9.676 122.156.243
27/11/2024 10,12 9,80 -4,39% 9,80 10,19 9,91 9,80 9,82 7.569 100.783.964
26/11/2024 10,20 10,25 +1,59% 10,04 10,25 10,16 10,15 10,25 3.367 47.025.611
25/11/2024 10,04 10,09 +0,80% 9,97 10,18 10,07 10,09 10,11 4.512 55.337.973
22/11/2024 9,92 10,01 +1,62% 9,84 10,01 9,90 10,00 10,01 4.382 62.679.231
21/11/2024 9,89 9,85 -1,79% 9,80 9,94 9,85 9,85 9,86 9.411 98.851.372
19/11/2024 10,02 10,03 +0,10% 9,97 10,09 10,02 10,03 10,04 3.932 50.066.432
18/11/2024 10,20 10,02 -3,00% 9,94 10,20 10,03 10,02 10,05 6.833 82.833.676
14/11/2024 10,22 10,33 +0,78% 10,09 10,33 10,23 10,33 10,34 3.653 48.105.019
13/11/2024 10,37 10,25 -1,25% 10,09 10,37 10,17 10,20 10,25 3.814 47.739.993
12/11/2024 10,20 10,38 +1,47% 10,08 10,38 10,19 10,28 10,38 3.815 45.679.443
11/11/2024 10,29 10,23 -0,58% 10,07 10,29 10,17 10,16 10,23 6.175 74.516.169
8/11/2024 10,59 10,29 -4,19% 10,21 10,64 10,33 10,29 10,31 7.151 90.111.305
7/11/2024 10,65 10,74 -0,56% 10,49 11,00 10,68 10,69 10,74 4.543 54.092.600
6/11/2024 10,74 10,80 -1,37% 10,54 10,80 10,66 10,65 10,80 3.644 45.560.647
5/11/2024 10,87 10,95 +1,77% 10,64 10,97 10,81 10,94 10,95 3.109 37.424.331
4/11/2024 10,52 10,76 +3,26% 10,45 10,87 10,70 10,76 10,84 4.099 50.538.769
1/11/2024 10,67 10,42 -1,61% 10,34 10,69 10,44 10,40 10,42 4.818 64.908.889
31/10/2024 10,78 10,59 -2,40% 10,57 10,78 10,63 10,59 10,65 3.874 42.598.788
30/10/2024 10,89 10,85 -0,37% 10,73 10,89 10,78 10,82 10,85 2.488 30.883.074
29/10/2024 10,89 10,89 -0,27% 10,77 10,92 10,85 10,78 10,89 2.463 31.084.074
28/10/2024 10,80 10,92 +2,06% 10,71 10,95 10,87 10,90 10,92 2.919 39.682.762
25/10/2024 10,77 10,70 -0,56% 10,63 10,80 10,70 10,68 10,70 2.541 32.489.509
24/10/2024 10,67 10,76 +1,89% 10,51 10,76 10,60 10,69 10,76 2.451 32.064.179
23/10/2024 10,57 10,56 -0,38% 10,47 10,61 10,55 10,56 10,58 3.014 37.796.172
22/10/2024 10,80 10,60 -2,03% 10,56 10,84 10,62 10,60 10,61 3.152 45.163.666
21/10/2024 10,65 10,82 +1,60% 10,65 10,83 10,75 10,78 10,82 3.244 38.995.087
18/10/2024 10,80 10,65 -0,56% 10,60 10,82 10,69 10,65 10,66 3.058 38.835.491
17/10/2024 10,87 10,71 -2,10% 10,64 10,88 10,72 10,71 10,74 3.386 44.109.626
16/10/2024 10,90 10,94 +1,02% 10,75 11,00 10,87 10,94 10,95 3.019 39.450.078
15/10/2024 10,88 10,83 -0,64% 10,79 10,99 10,86 10,82 10,83 3.305 42.211.410
14/10/2024 10,71 10,90 +2,25% 10,67 10,97 10,79 10,88 10,90 4.152 44.654.895
11/10/2024 10,74 10,66 -1,30% 10,54 10,75 10,65 10,66 10,70 3.445 42.460.825
10/10/2024 10,72 10,80 +0,93% 10,71 10,83 10,74 10,75 10,80 3.310 33.555.035
9/10/2024 10,72 10,70 +0,28% 10,59 10,75 10,68 10,70 10,73 3.358 39.582.810
8/10/2024 10,54 10,67 +0,85% 10,39 10,77 10,60 10,66 10,67 4.443 54.097.610
7/10/2024 10,79 10,58 -1,76% 10,46 10,80 10,58 10,56 10,58 7.984 94.582.143
4/10/2024 10,74 10,77 +0,84% 10,65 10,77 10,72 10,75 10,77 3.400 42.894.198
3/10/2024 10,87 10,68 -2,47% 10,68 10,87 10,74 10,68 10,72 3.776 51.627.715
2/10/2024 10,82 10,95 +1,86% 10,78 10,98 10,86 10,91 10,95 3.495 42.946.760
1/10/2024 10,84 10,75 +0,28% 10,72 10,93 10,78 10,75 10,80 5.038 61.569.143
30/9/2024 10,69 10,72 -1,74% 10,59 10,81 10,70 10,72 10,76 4.724 77.716.333
26/9/2024 10,82 10,91 +0,65% 10,77 10,98 10,84 10,88 10,91 3.737 54.977.365
25/9/2024 11,19 10,84 -4,24% 10,74 11,35 10,89 10,84 10,85 6.271 90.875.806
24/9/2024 11,32 11,32 +0,89% 11,18 11,41 11,29 11,25 11,32 3.559 50.431.793
23/9/2024 11,56 11,22 -3,19% 11,20 11,57 11,32 11,22 11,24 5.773 68.786.914
20/9/2024 12,00 11,59 -3,50% 11,57 12,05 11,72 11,58 11,59 4.565 60.564.778
19/9/2024 12,28 12,01 -1,23% 12,01 12,33 12,11 12,01 12,08 2.417 34.674.411
18/9/2024 12,21 12,16 -0,57% 12,09 12,37 12,18 12,16 12,17 3.092 40.000.911
17/9/2024 12,17 12,23 +0,91% 12,03 12,24 12,16 12,22 12,23 2.598 37.748.584
16/9/2024 12,17 12,12 +0,17% 12,11 12,23 12,15 12,12 12,14 3.851 50.770.375
13/9/2024 12,05 12,10 +1,09% 12,05 12,38 12,22 12,10 12,16 2.909 38.976.437
12/9/2024 12,10 11,97 -1,48% 11,95 12,27 12,04 11,97 12,03 3.401 46.411.343
11/9/2024 12,36 12,15 -2,10% 11,85 12,36 12,05 12,15 12,16 4.632 66.703.464
10/9/2024 12,24 12,41 +0,65% 12,18 12,46 12,32 12,38 12,41 2.933 41.451.856
9/9/2024 12,30 12,33 -0,24% 12,21 12,35 12,27 12,31 12,33 3.468 41.414.341
6/9/2024 12,59 12,36 -1,90% 12,22 12,60 12,33 12,30 12,36 4.057 46.940.693
5/9/2024 12,55 12,60 +0,80% 12,44 12,60 12,53 12,59 12,60 3.494 40.528.188
4/9/2024 12,05 12,50 +3,14% 12,02 12,77 12,53 12,50 12,51 4.011 57.378.566
3/9/2024 12,43 12,12 -3,58% 12,12 12,52 12,27 12,12 12,17 4.124 56.889.892
2/9/2024 12,66 12,57 -1,02% 12,37 12,66 12,47 12,54 12,57 4.474 52.532.844
30/8/2024 12,49 12,70 +1,28% 12,37 12,70 12,54 12,66 12,70 3.655 50.356.608
29/8/2024 12,69 12,54 -1,65% 12,43 12,70 12,53 12,54 12,56 3.007 34.661.357
28/8/2024 12,61 12,75 +0,79% 12,56 12,76 12,68 12,73 12,75 3.439 46.903.632
27/8/2024 12,80 12,65 -1,17% 12,62 12,82 12,71 12,65 12,70 3.240 41.836.069
26/8/2024 12,80 12,80 +1,03% 12,70 12,84 12,76 12,78 12,80 3.129 42.106.251
23/8/2024 12,55 12,67 +1,36% 12,54 12,85 12,72 12,67 12,69 3.307 44.922.381
22/8/2024 12,92 12,50 -3,10% 12,50 12,95 12,65 12,50 12,54 3.944 52.203.477
21/8/2024 12,91 12,90 -0,15% 12,84 12,96 12,92 12,90 12,93 3.075 45.472.968
20/8/2024 12,79 12,92 +0,86% 12,72 13,01 12,91 12,90 12,92 4.424 69.395.579
19/8/2024 12,55 12,81 +3,14% 12,49 12,90 12,75 12,75 12,81 5.315 72.427.985
16/8/2024 12,72 12,42 -1,97% 12,40 12,91 12,63 12,42 12,43 5.521 63.271.475
15/8/2024 12,70 12,67 -0,63% 12,61 12,83 12,73 12,67 12,72 4.721 60.121.662
14/8/2024 12,64 12,75 +1,43% 12,52 12,80 12,69 12,73 12,75 4.709 75.005.799
13/8/2024 12,24 12,57 +2,70% 12,20 12,62 12,48 12,57 12,60 5.448 83.138.502
12/8/2024 11,97 12,24 +2,00% 11,96 12,29 12,17 12,21 12,24 5.024 79.586.036
9/8/2024 11,45 12,00 +6,67% 11,45 12,12 11,86 11,99 12,00 6.819 100.954.171
8/8/2024 11,14 11,25 +1,17% 11,09 11,36 11,24 11,23 11,25 3.266 44.742.525
7/8/2024 10,94 11,12 +1,28% 10,89 11,16 11,06 11,09 11,12 4.167 49.524.305
6/8/2024 10,88 10,98 +1,29% 10,61 11,06 10,81 10,95 10,98 5.156 58.202.224
5/8/2024 10,59 10,84 +0,74% 10,44 10,88 10,65 10,82 10,84 7.389 73.107.606
2/8/2024 10,96 10,76 -2,09% 10,76 11,08 10,88 10,76 10,84 3.852 50.636.162
1/8/2024 10,95 10,99 +1,29% 10,78 11,24 10,98 10,89 10,99 4.387 57.240.841
31/7/2024 10,85 10,85 +1,02% 10,67 10,88 10,78 10,85 10,86 3.404 45.075.832
30/7/2024 10,85 10,74 -0,92% 10,68 10,87 10,76 10,74 10,78 3.429 45.092.624
29/7/2024 10,91 10,84 -0,55% 10,82 11,01 10,87 10,84 10,87 4.095 43.018.910
26/7/2024 11,03 10,90 +0,65% 10,81 11,04 10,94 10,90 10,99 4.786 40.204.399
25/7/2024 11,03 10,83 -1,90% 10,83 11,06 10,91 10,83 10,91 3.846 43.492.846
24/7/2024 11,18 11,04 -0,90% 11,04 11,21 11,09 11,04 11,08 2.817 34.342.995
23/7/2024 11,30 11,14 -1,24% 11,14 11,32 11,24 11,14 11,21 3.147 42.416.904
22/7/2024 11,27 11,28 +0,36% 11,13 11,42 11,29 11,28 11,31 4.085 49.446.249
19/7/2024 11,27 11,24 +0,81% 11,15 11,37 11,24 11,27 11,24 4.230 34.734.139
18/7/2024 11,49 11,15 -2,87% 11,15 11,52 11,30 11,15 11,16 5.262 52.933.161
17/7/2024 11,52 11,48 +0,17% 11,40 11,56 11,47 11,48 11,49 3.894 47.131.413
16/7/2024 11,48 11,46 -0,26% 11,46 11,69 11,57 11,46 11,51 5.346 56.256.154
15/7/2024 11,51 11,49 -0,52% 11,44 11,56 11,48 11,48 11,49 6.478 63.376.500
12/7/2024 11,08 11,55 +3,96% 11,05 11,55 11,38 11,53 11,55 6.525 71.851.888
11/7/2024 10,77 11,11 +3,83% 10,74 11,11 10,96 11,10 11,11 4.159 56.976.827
10/7/2024 10,63 10,70 +0,47% 10,62 10,73 10,68 10,70 10,71 3.593 40.924.072
9/7/2024 10,72 10,65 -0,37% 10,56 10,74 10,65 10,65 10,66 3.349 40.525.847
8/7/2024 10,50 10,69 +1,42% 10,45 10,76 10,65 10,69 10,72 4.844 51.747.497
5/7/2024 10,62 10,54 -0,75% 10,40 10,64 10,50 10,54 10,60 5.312 66.527.320
4/7/2024 10,51 10,62 +1,14% 10,48 10,65 10,58 10,60 10,62 3.174 41.887.133
3/7/2024 10,53 10,50 +0,48% 10,43 10,62 10,50 10,47 10,50 4.794 48.362.505
2/7/2024 10,47 10,45 -0,57% 10,41 10,55 10,47 10,45 10,49 4.859 50.028.669
1/7/2024 10,30 10,51 +2,54% 10,20 10,52 10,44 10,45 10,51 4.607 61.305.708
28/6/2024 10,42 10,25 -0,97% 10,14 10,45 10,24 10,24 10,25 6.328 73.109.352
27/6/2024 10,25 10,35 +1,47% 10,20 10,43 10,30 10,35 10,37 3.520 43.258.251
26/6/2024 10,30 10,20 -0,87% 10,08 10,31 10,15 10,20 10,21 4.581 60.054.959
25/6/2024 10,51 10,29 -1,53% 10,29 10,51 10,37 10,29 10,30 3.821 51.953.641
24/6/2024 10,42 10,45 +0,58% 10,38 10,67 10,56 10,45 10,47 3.434 42.075.866
21/6/2024 10,32 10,39 +0,39% 10,29 10,44 10,36 10,39 10,42 3.457 44.653.445
20/6/2024 10,56 10,35 -1,43% 10,30 10,67 10,42 10,35 10,36 3.632 45.807.747
19/6/2024 10,45 10,50 -1,32% 10,31 10,53 10,40 10,50 10,54 3.237 43.747.566
18/6/2024 10,56 10,64 +0,57% 10,47 10,70 10,59 10,61 10,65 3.262 43.371.249
17/6/2024 10,35 10,58 +1,73% 10,30 10,58 10,45 10,56 10,58 4.537 53.258.572
14/6/2024 10,12 10,40 +2,87% 10,06 10,40 10,25 10,40 10,41 6.120 58.776.802
13/6/2024 10,29 10,11 -2,69% 10,06 10,31 10,13 10,10 10,11 6.128 83.675.376
12/6/2024 10,66 10,39 -1,61% 10,28 10,73 10,41 10,38 10,39 5.078 65.612.107
11/6/2024 10,53 10,56 +0,38% 10,51 10,65 10,58 10,56 10,57 2.954 39.614.581
10/6/2024 10,81 10,52 -2,41% 10,52 10,83 10,63 10,71 10,53 6.103 74.839.250
7/6/2024 10,99 10,78 -2,62% 10,73 10,99 10,87 10,78 10,80 4.721 55.333.940
6/6/2024 10,74 11,07 +3,07% 10,71 11,15 10,99 11,05 10,96 3.713 51.929.722
5/6/2024 10,71 10,74 -0,19% 10,65 10,80 10,71 10,71 10,74 3.945 54.037.726
4/6/2024 10,72 10,76 +0,47% 10,64 10,81 10,74 10,73 10,76 3.958 52.905.643
3/6/2024 10,71 10,71 -0,74% 10,66 10,85 10,75 10,71 10,73 4.809 68.018.410
31/5/2024 10,90 10,79 -1,19% 10,75 10,91 10,80 10,79 10,80 7.274 81.541.185
29/5/2024 11,03 10,92 -1,18% 10,86 11,13 10,99 10,92 10,94 4.036 55.291.179
28/5/2024 11,11 11,05 -0,27% 11,03 11,26 11,09 11,05 11,07 3.589 39.402.521
27/5/2024 11,23 11,08 -1,25% 11,04 11,24 11,15 11,08 11,10 3.595 48.517.343
24/5/2024 11,11 11,22 +0,90% 11,01 11,22 11,11 11,17 11,22 3.066 40.970.996
23/5/2024 11,09 11,12 +0,54% 10,94 11,26 11,07 11,08 11,12 4.475 55.125.235
22/5/2024 11,33 11,06 -3,83% 11,05 11,38 11,16 11,06 11,08 4.770 64.401.587
21/5/2024 11,45 11,50 +0,26% 11,33 11,50 11,41 11,45 11,50 3.051 43.544.969
20/5/2024 11,30 11,47 +0,35% 11,18 11,50 11,40 11,44 11,48 4.103 55.317.268
17/5/2024 11,60 11,43 -1,64% 11,31 11,62 11,44 11,43 11,45 4.286 46.257.299
16/5/2024 11,58 11,62 +1,04% 11,45 11,67 11,57 11,58 11,62 3.266 41.381.136
15/5/2024 11,51 11,50 +0,26% 11,49 11,71 11,57 11,50 11,55 5.037 46.297.871
14/5/2024 11,23 11,47 +1,50% 11,23 11,60 11,48 11,47 11,50 3.623 46.336.642
13/5/2024 10,96 11,30 +3,20% 10,96 11,30 11,15 11,24 11,30 4.355 51.937.745
10/5/2024 11,24 10,95 -2,67% 10,95 11,43 11,07 10,95 11,02 5.438 74.472.086
9/5/2024 11,50 11,25 -3,85% 11,10 11,58 11,23 11,25 11,27 5.050 81.811.304
8/5/2024 11,63 11,70 +0,17% 11,47 11,70 11,59 11,67 11,70 3.249 44.264.745
7/5/2024 11,58 11,68 +1,13% 11,51 11,76 11,66 11,62 11,68 3.385 48.679.559
6/5/2024 11,41 11,55 +0,79% 11,34 11,58 11,49 11,54 11,55 3.874 54.335.148
3/5/2024 11,20 11,46 +3,43% 11,20 11,61 11,46 11,43 11,46 4.327 67.670.414
2/5/2024 10,91 11,08 +2,69% 10,81 11,12 11,01 11,07 11,08 5.255 68.081.167
30/4/2024 11,16 10,79 -3,05% 10,57 11,18 10,74 10,79 10,80 780 148.067.209
29/4/2024 11,26 11,13 -0,89% 11,10 11,30 11,16 11,12 11,13 3.383 48.927.680
26/4/2024 10,90 11,23 +3,79% 10,87 11,27 11,07 11,23 11,25 3.694 51.974.716
25/4/2024 10,94 10,82 -1,46% 10,76 10,95 10,84 10,82 10,84 4.507 65.475.702
24/4/2024 11,11 10,98 -1,35% 10,90 11,13 10,96 10,97 10,98 5.521 78.326.002
23/4/2024 11,25 11,13 -1,24% 11,05 11,25 11,14 11,11 11,13 4.648 64.912.842
22/4/2024 11,20 11,27 +0,90% 11,17 11,33 11,24 11,27 11,33 3.294 48.401.060
19/4/2024 11,16 11,17 +0,18% 11,14 11,33 11,22 11,17 11,20 3.183 47.591.068

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.