O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
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.

BBAS3 - BRASIL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 20,73 20,52 -0,63% 20,47 20,95 20,61 20,51 20,52 26.831 47.629.798.900
23/10/2025 20,74 20,65 -0,19% 20,55 20,85 20,65 20,64 20,65 18.783 23.601.686.600
22/10/2025 20,59 20,69 +0,73% 20,48 20,71 20,60 20,68 20,69 22.169 28.002.375.800
21/10/2025 20,76 20,54 -1,11% 20,37 20,76 20,52 20,52 20,54 23.391 52.790.682.300
20/10/2025 20,71 20,77 -0,62% 20,51 20,91 20,78 20,76 20,79 31.656 39.158.830.400
17/10/2025 20,37 20,90 +2,60% 20,16 20,90 20,55 20,88 20,90 29.788 141.511.418.800
16/10/2025 20,29 20,37 +0,25% 20,02 20,61 20,35 20,37 20,38 37.766 51.663.819.900
15/10/2025 20,70 20,32 -1,84% 20,23 20,70 20,37 20,32 20,33 57.171 121.300.772.200
14/10/2025 20,80 20,70 -0,86% 20,67 21,16 20,84 20,70 20,72 30.094 41.497.507.600
13/10/2025 20,76 20,88 +1,31% 20,73 20,97 20,88 20,87 20,88 25.435 29.986.341.400
10/10/2025 21,25 20,61 -2,74% 20,61 21,28 20,84 20,61 20,66 40.387 65.084.834.700
9/10/2025 21,23 21,19 +0,33% 21,01 21,34 21,16 21,16 21,19 27.810 25.481.587.900
8/10/2025 21,19 21,12 -0,42% 21,07 21,36 21,18 21,12 21,13 37.019 32.255.327.700
7/10/2025 21,31 21,21 -0,93% 21,07 21,35 21,20 21,21 21,23 49.814 39.200.830.100
6/10/2025 21,64 21,41 -0,79% 21,33 21,66 21,43 21,41 21,44 24.569 36.335.696.900
3/10/2025 21,84 21,58 -0,83% 21,50 21,98 21,72 21,58 21,60 28.253 35.633.915.300
2/10/2025 21,89 21,76 -0,78% 21,62 22,30 21,89 21,76 21,79 38.948 65.666.256.700
1/10/2025 22,10 21,93 -0,72% 21,31 22,19 21,77 21,92 21,94 45.345 72.627.157.400
30/9/2025 22,13 22,09 -0,14% 21,95 22,32 22,08 22,06 22,09 34.767 58.532.599.200
29/9/2025 22,34 22,12 +0,05% 22,00 22,46 22,20 22,11 22,12 28.739 39.762.543.800
26/9/2025 21,81 22,11 +1,47% 21,80 22,18 22,03 22,10 22,11 32.648 33.552.436.400
25/9/2025 22,17 21,79 -1,45% 21,73 22,17 21,90 21,78 21,79 50.340 63.071.473.800
24/9/2025 22,15 22,11 -0,09% 22,08 22,73 22,34 22,11 22,12 39.122 64.864.687.400
23/9/2025 21,64 22,13 +2,88% 21,52 22,15 21,99 22,12 22,13 34.683 185.469.745.700
22/9/2025 21,60 21,51 -0,51% 21,35 21,86 21,57 21,50 21,55 34.555 63.384.649.700
19/9/2025 22,10 21,62 -2,17% 21,62 22,20 21,82 21,62 21,63 37.171 108.994.338.500
18/9/2025 22,05 22,10 +1,05% 22,03 22,59 22,27 22,09 22,11 42.539 80.140.712.200
17/9/2025 21,96 21,87 -0,32% 21,67 22,20 21,82 21,84 21,87 43.979 85.550.615.400
16/9/2025 21,95 21,94 +0,55% 21,82 22,14 21,95 21,92 21,94 39.389 52.051.857.600
15/9/2025 22,32 21,82 -2,20% 21,82 22,40 22,04 21,82 21,85 47.130 80.935.594.600
12/9/2025 22,04 22,31 +0,41% 21,89 22,38 22,22 22,31 22,32 57.301 87.505.717.500
11/9/2025 22,09 22,22 +0,77% 22,04 22,55 22,36 22,22 22,23 53.596 92.409.542.100
10/9/2025 21,30 22,05 +3,04% 21,30 22,27 22,03 22,05 22,06 72.102 152.103.257.700
9/9/2025 21,10 21,40 +2,15% 20,93 21,44 21,24 21,40 21,41 38.091 76.951.604.100
8/9/2025 21,14 20,95 -0,95% 20,66 21,28 20,87 20,95 20,96 38.974 87.160.383.000
5/9/2025 20,81 21,15 +3,57% 20,77 21,44 21,20 21,14 21,16 46.156 85.652.616.700
4/9/2025 20,30 20,42 +0,69% 20,04 20,55 20,26 20,42 20,43 36.623 61.415.289.400
3/9/2025 20,41 20,28 -0,69% 20,08 20,55 20,24 20,28 20,29 33.812 55.304.363.800
2/9/2025 20,14 20,42 -3,18% 20,08 20,67 20,39 20,42 20,45 50.288 94.326.903.400
1/9/2025 21,40 21,09 -1,40% 20,96 21,53 21,17 21,09 21,10 22.797 36.152.001.100
29/8/2025 21,12 21,39 +1,62% 21,07 21,40 21,24 21,37 21,39 32.112 66.390.933.500
28/8/2025 20,86 21,05 +2,04% 20,83 21,31 21,11 21,05 21,06 37.927 63.131.431.500
27/8/2025 19,98 20,63 +1,23% 19,93 20,70 20,32 20,62 20,63 40.819 87.948.608.100
26/8/2025 20,06 20,38 +1,65% 19,93 20,42 20,24 20,30 20,38 34.971 72.222.620.700
25/8/2025 20,49 20,05 -2,20% 20,05 20,57 20,22 20,05 20,07 33.064 48.657.581.300
22/8/2025 19,69 20,50 +4,11% 19,62 20,70 20,39 20,50 20,51 48.004 77.907.132.400
21/8/2025 19,67 19,69 -0,86% 19,46 19,80 19,66 19,69 19,70 40.525 68.435.471.700
20/8/2025 19,77 19,86 +0,30% 19,53 20,03 19,81 19,85 19,87 61.669 76.095.089.100
19/8/2025 20,80 19,80 -6,03% 19,69 20,93 20,25 19,80 19,82 95.006 118.208.901.900
18/8/2025 20,57 21,07 +2,03% 20,15 21,18 20,82 21,06 21,07 8.132 123.401.915.200
15/8/2025 19,03 20,65 +4,03% 19,02 20,80 19,99 20,65 20,66 14.063 263.335.907.400
14/8/2025 19,16 19,85 +2,96% 19,07 19,96 19,73 19,85 19,86 65.649 138.657.053.400
13/8/2025 19,28 19,28 +0,21% 19,24 19,59 19,38 19,27 19,29 50.601 65.396.470.600
12/8/2025 19,26 19,24 +0,73% 19,21 19,53 19,30 19,24 19,25 35.535 51.489.265.800
11/8/2025 18,93 19,10 +0,90% 18,76 19,15 19,02 19,09 19,10 32.957 41.458.180.300
8/8/2025 18,95 18,93 +0,11% 18,81 19,23 19,03 18,92 18,93 42.942 73.465.544.200
7/8/2025 18,82 18,91 +1,12% 18,66 19,04 18,88 18,90 18,91 39.799 56.828.998.100
6/8/2025 18,82 18,70 +0,43% 18,70 18,96 18,81 18,69 18,70 39.975 64.160.495.700
5/8/2025 18,78 18,62 -0,53% 18,58 18,91 18,73 18,61 18,62 47.237 71.506.110.900
4/8/2025 18,54 18,72 +2,02% 18,46 19,02 18,81 18,72 18,74 85.809 103.037.518.500
1/8/2025 19,90 18,35 -6,85% 18,12 20,00 18,83 18,34 18,35 84.463 171.470.770.100
31/7/2025 19,83 19,70 -1,01% 19,60 19,83 19,70 19,70 19,71 44.149 73.190.205.800
30/7/2025 19,91 19,90 -0,25% 19,62 20,10 19,87 19,90 19,91 52.648 158.590.003.800
29/7/2025 20,03 19,95 +0,05% 19,88 20,06 20,00 19,94 19,95 31.030 74.423.680.700
28/7/2025 20,26 19,94 -1,48% 19,94 20,36 20,07 19,94 19,95 34.548 50.149.860.900
25/7/2025 20,19 20,24 +0,85% 20,13 20,47 20,26 20,23 20,25 26.641 78.841.967.700
24/7/2025 20,19 20,07 -0,69% 19,90 20,23 20,05 20,07 20,08 30.119 89.789.521.400
23/7/2025 19,95 20,21 +1,61% 19,87 20,42 20,19 20,21 20,28 34.548 72.576.881.000
22/7/2025 19,99 19,89 +0,15% 19,87 20,18 19,97 19,89 19,90 35.723 49.359.124.400
21/7/2025 20,36 19,86 -1,97% 19,86 20,41 20,04 19,85 19,86 46.857 84.876.982.400
18/7/2025 20,60 20,26 -2,31% 20,20 20,82 20,39 20,25 20,26 36.474 86.818.756.000
17/7/2025 20,84 20,74 -0,67% 20,58 20,90 20,72 20,74 20,76 51.892 59.416.720.100
16/7/2025 20,99 20,88 -0,10% 20,17 20,99 20,56 20,86 20,88 64.318 113.407.612.500
15/7/2025 20,75 20,90 +1,06% 20,71 21,06 20,91 20,89 20,90 35.682 64.825.267.100
14/7/2025 21,12 20,68 -2,18% 20,62 21,13 20,80 20,67 20,69 43.709 59.067.224.500
11/7/2025 21,18 21,14 -0,33% 20,82 21,20 21,01 21,14 21,15 42.404 54.546.334.300
10/7/2025 21,20 21,21 -1,12% 21,16 21,53 21,31 21,20 21,21 47.601 58.768.418.300
9/7/2025 22,01 21,45 -2,50% 21,39 22,05 21,63 21,45 21,47 45.397 65.308.593.700
8/7/2025 22,06 22,00 -0,27% 22,00 22,26 22,10 21,99 22,00 28.688 43.032.515.400
7/7/2025 22,44 22,06 -1,65% 21,99 22,48 22,14 22,06 22,07 30.553 41.202.196.700
4/7/2025 22,27 22,43 +0,58% 22,17 22,54 22,40 22,42 22,43 22.178 33.610.221.200
3/7/2025 22,03 22,30 +1,41% 21,94 22,51 22,28 22,30 22,31 31.292 60.913.483.700
2/7/2025 21,91 21,99 +0,37% 21,58 22,07 21,85 21,98 21,99 37.645 49.790.229.800
1/7/2025 22,21 21,91 -0,81% 21,90 22,51 22,15 21,91 21,93 37.376 71.904.468.600
30/6/2025 21,74 22,09 +1,66% 21,55 22,25 21,97 22,09 22,10 34.810 63.222.149.000
27/6/2025 21,57 21,73 +0,60% 21,41 21,77 21,64 21,73 21,74 27.689 60.866.417.200
26/6/2025 21,29 21,60 +1,60% 21,23 21,60 21,41 21,60 21,61 33.428 72.999.018.100
25/6/2025 21,36 21,26 -0,84% 21,10 21,37 21,25 21,26 21,29 32.446 43.910.598.000
24/6/2025 21,23 21,44 +1,66% 21,07 21,67 21,46 21,44 21,45 35.468 42.294.406.300
23/6/2025 21,35 21,09 -1,22% 21,02 21,37 21,10 21,09 21,10 47.127 65.868.094.500
20/6/2025 21,80 21,35 -2,11% 21,35 21,81 21,45 21,35 21,38 44.684 70.686.696.300
18/6/2025 21,93 21,81 -0,41% 21,71 21,99 21,85 21,80 21,81 47.210 65.077.757.100
17/6/2025 22,02 21,90 -0,36% 21,71 22,07 21,86 21,90 21,92 62.012 72.919.945.600
16/6/2025 21,78 21,98 +1,81% 21,70 22,17 22,02 21,97 22,00 55.470 77.340.409.000
13/6/2025 21,38 21,59 +0,79% 21,24 21,65 21,47 21,59 21,60 48.856 70.914.737.400
12/6/2025 21,39 21,42 +0,09% 21,04 21,50 21,32 21,41 21,46 62.031 61.217.396.900
11/6/2025 21,50 21,40 -0,65% 21,40 21,83 21,54 21,40 21,41 45.881 69.446.186.600
10/6/2025 21,88 21,54 -0,87% 21,30 21,91 21,56 21,54 21,56 52.623 92.935.504.000
9/6/2025 21,71 21,73 +0,09% 21,47 22,00 21,75 21,72 21,74 52.056 103.786.697.400
6/6/2025 22,35 21,71 -2,38% 21,70 22,35 21,85 21,71 21,75 79.382 123.830.277.400
5/6/2025 22,40 22,24 -0,49% 22,24 22,53 22,39 22,24 22,28 48.248 90.249.604.400
4/6/2025 23,06 22,35 -2,74% 22,35 23,13 22,54 22,35 22,36 66.516 86.733.368.200
3/6/2025 22,97 22,98 -1,29% 22,78 23,08 22,94 22,97 22,98 51.432 47.790.308.300
2/6/2025 23,52 23,28 -0,60% 23,16 23,60 23,30 23,28 23,29 62.140 84.540.699.800
30/5/2025 23,75 23,42 -1,18% 23,35 23,83 23,43 23,41 23,42 59.028 124.897.262.200
29/5/2025 24,03 23,70 -1,58% 23,64 24,07 23,75 23,70 23,71 76.778 103.483.716.400
28/5/2025 24,60 24,08 -1,99% 24,07 24,65 24,20 24,08 24,09 56.021 77.135.297.800
27/5/2025 24,92 24,57 -0,41% 24,55 25,21 24,83 24,56 24,57 49.400 75.544.596.400
26/5/2025 24,51 24,67 +1,02% 24,50 24,74 24,65 24,66 24,67 23.262 28.554.890.200
23/5/2025 25,07 24,42 -2,51% 24,42 25,09 24,61 24,42 24,43 66.931 88.515.836.500
22/5/2025 25,20 25,05 -0,83% 25,05 25,42 25,27 25,05 25,10 56.502 155.340.402.000
21/5/2025 25,58 25,26 -0,94% 25,17 25,66 25,35 25,26 25,27 44.552 86.215.838.000
20/5/2025 25,09 25,50 +1,84% 25,09 25,67 25,42 25,49 25,59 50.678 71.545.778.800
19/5/2025 25,65 25,04 -2,45% 25,01 25,70 25,24 25,03 25,04 84.178 152.480.195.300
16/5/2025 25,55 25,67 -12,69% 25,02 26,00 25,68 25,67 25,68 75.701 390.620.125.200
15/5/2025 29,76 29,40 -1,21% 29,17 29,91 29,44 29,38 29,41 69.098 119.518.856.800
14/5/2025 29,62 29,76 +0,34% 29,53 29,92 29,69 29,75 29,76 31.301 58.576.830.900
13/5/2025 29,11 29,66 +2,03% 29,07 29,71 29,52 29,64 29,66 25.937 59.906.476.300
12/5/2025 29,52 29,07 -1,56% 28,87 29,68 29,06 29,07 29,08 27.209 59.939.012.500
9/5/2025 29,48 29,53 +0,41% 29,46 30,00 29,64 29,52 29,54 35.971 58.820.828.900
8/5/2025 29,50 29,41 +0,34% 29,41 30,04 29,69 29,40 29,41 35.528 87.617.212.800
7/5/2025 28,96 29,31 +1,42% 28,84 29,35 29,21 29,25 29,31 34.642 91.777.599.800
6/5/2025 29,12 28,90 -0,76% 28,80 29,20 28,97 28,88 28,91 34.564 58.186.791.800
5/5/2025 29,16 29,12 +0,76% 29,01 29,45 29,14 29,10 29,13 33.160 56.751.412.600
2/5/2025 28,90 28,90 +1,40% 28,73 29,05 28,92 28,90 28,94 28.418 35.639.298.800
29/4/2025 28,37 28,50 +0,53% 28,23 28,72 28,55 28,50 28,52 30.450 45.296.721.400
28/4/2025 28,01 28,35 +1,21% 27,85 28,41 28,18 28,33 28,35 38.597 39.908.107.300
25/4/2025 27,70 28,01 +1,12% 27,52 28,12 27,93 28,00 28,02 32.590 49.954.248.300
24/4/2025 28,04 27,70 -1,21% 27,04 28,06 27,50 27,70 27,71 62.306 101.904.251.700
23/4/2025 27,99 28,04 +0,94% 27,86 28,22 28,06 28,04 28,05 25.460 38.766.792.800
22/4/2025 27,40 27,78 +1,28% 27,35 27,92 27,68 27,76 27,78 33.602 39.371.966.000
17/4/2025 27,68 27,43 -0,80% 27,30 27,78 27,41 27,42 27,44 29.649 47.530.848.200
16/4/2025 27,78 27,65 -0,43% 27,38 27,89 27,59 27,64 27,65 44.782 60.056.163.200
15/4/2025 28,03 27,77 -1,07% 27,70 28,12 27,88 27,76 27,77 31.310 71.010.654.900
14/4/2025 27,97 28,07 +0,97% 27,87 28,21 28,02 28,07 28,08 20.143 37.525.957.500
11/4/2025 27,73 27,80 +0,87% 27,42 27,90 27,72 27,78 27,82 22.722 41.020.238.800
10/4/2025 27,71 27,56 -0,68% 27,14 27,72 27,43 27,50 27,56 28.493 51.072.710.800
9/4/2025 27,50 27,75 +0,43% 27,09 28,10 27,56 27,75 27,76 58.887 79.372.071.400
8/4/2025 28,03 27,63 -0,18% 27,40 28,21 27,71 27,61 27,63 36.307 60.642.284.300
7/4/2025 27,88 27,68 -1,07% 27,36 28,27 27,69 27,68 27,69 40.843 61.881.913.700
4/4/2025 28,20 27,98 -1,86% 27,78 28,33 27,96 27,97 27,99 27.910 43.660.573.800
3/4/2025 28,26 28,51 +0,56% 28,22 28,69 28,47 28,48 28,51 26.908 42.208.513.300
2/4/2025 28,40 28,35 +0,07% 28,12 28,55 28,27 28,33 28,35 21.576 25.698.501.900
1/4/2025 28,17 28,33 +0,50% 28,01 28,58 28,34 28,32 28,35 29.436 40.299.971.500
31/3/2025 28,50 28,19 -1,57% 27,95 28,51 28,13 28,19 28,20 27.995 49.711.370.100
28/3/2025 28,69 28,64 -0,17% 28,53 28,98 28,70 28,64 28,67 21.290 35.679.485.400
27/3/2025 28,82 28,69 -0,42% 28,48 28,85 28,66 28,66 28,69 29.577 41.278.265.800
26/3/2025 28,50 28,81 +1,19% 28,37 28,87 28,73 28,80 28,82 32.480 34.278.665.200
25/3/2025 28,36 28,47 +0,39% 28,35 28,75 28,55 28,46 28,49 33.332 43.672.322.100
24/3/2025 28,44 28,36 -0,04% 28,09 28,44 28,25 28,30 28,37 28.341 38.130.630.500
21/3/2025 28,35 28,37 +0,42% 28,07 28,48 28,30 28,31 28,38 31.000 189.554.000.700
20/3/2025 28,36 28,25 -0,49% 28,11 28,48 28,25 28,23 28,25 43.182 39.591.864.000
19/3/2025 28,51 28,39 -0,39% 28,39 28,74 28,48 28,39 28,40 43.114 54.018.676.900
18/3/2025 28,46 28,50 +0,14% 28,36 28,65 28,50 28,48 28,50 40.040 47.910.941.500
17/3/2025 27,87 28,46 +2,08% 27,84 28,56 28,33 28,45 28,46 27.570 56.231.593.200
14/3/2025 27,53 27,88 +1,42% 27,53 28,09 27,89 27,88 27,90 31.640 63.779.543.200
13/3/2025 27,05 27,49 +1,63% 26,74 27,62 27,31 27,49 27,51 29.345 50.108.921.000
12/3/2025 27,10 27,05 -2,42% 26,95 27,20 27,04 27,04 27,05 28.146 40.790.317.200
11/3/2025 28,00 27,72 -0,89% 27,51 28,07 27,69 27,71 27,72 39.678 55.652.456.300
10/3/2025 27,96 27,97 -0,32% 27,64 28,00 27,83 27,91 27,97 31.191 40.243.154.800
7/3/2025 27,63 28,06 +1,19% 27,50 28,25 27,99 28,06 28,08 38.233 47.115.540.100
6/3/2025 27,92 27,73 -0,14% 27,48 27,95 27,68 27,73 27,74 46.468 49.335.383.600
5/3/2025 27,31 27,77 +1,68% 27,25 27,94 27,69 27,77 27,80 38.429 50.084.927.800
28/2/2025 27,95 27,31 -2,32% 27,20 28,02 27,44 27,30 27,31 53.726 77.566.292.600
27/2/2025 28,03 27,96 -0,39% 27,87 28,27 27,98 27,95 27,98 44.468 87.014.261.500
26/2/2025 28,48 28,07 -0,57% 27,93 28,50 28,08 28,06 28,08 42.604 63.130.661.300
25/2/2025 27,82 28,23 +1,51% 27,82 28,33 28,19 28,23 28,24 37.147 47.633.521.900
24/2/2025 28,00 27,81 -0,61% 27,63 28,22 27,88 27,80 27,81 39.112 78.116.080.900
21/2/2025 28,00 27,98 -0,07% 27,64 28,05 27,88 27,97 27,99 36.857 56.213.001.400
20/2/2025 28,10 28,00 -2,98% 27,79 28,31 28,04 27,99 28,00 78.404 249.535.448.500
19/2/2025 29,28 28,86 -2,00% 28,66 29,29 28,87 28,85 28,87 45.122 65.888.253.400
18/2/2025 29,02 29,45 +0,99% 29,00 29,63 29,41 29,45 29,46 44.311 80.426.503.400
17/2/2025 28,74 29,16 +1,43% 28,71 29,50 29,21 29,15 29,22 56.580 61.770.626.800
14/2/2025 27,56 28,75 +4,74% 27,56 28,98 28,38 28,75 28,77 74.536 100.171.891.500
13/2/2025 27,59 27,45 -0,54% 27,28 27,59 27,37 27,42 27,45 26.475 52.023.242.200
12/2/2025 27,65 27,60 -1,64% 27,50 27,98 27,61 27,57 27,61 39.535 49.878.010.300
11/2/2025 27,86 28,06 +0,86% 27,86 28,22 28,01 28,05 28,06 36.269 51.787.783.800
10/2/2025 27,88 27,82 +0,14% 27,80 28,10 27,88 27,82 27,84 30.138 30.512.912.900
7/2/2025 28,15 27,78 -1,31% 27,67 28,28 27,93 27,77 27,78 30.938 42.658.304.200
6/2/2025 27,83 28,15 +1,15% 27,58 28,19 27,96 28,12 28,15 33.076 39.033.970.200
5/2/2025 27,82 27,83 +0,22% 27,59 28,12 27,87 27,83 27,87 29.177 38.087.343.000
4/2/2025 27,58 27,77 +0,58% 27,47 28,08 27,84 27,77 27,82 39.451 44.975.085.700
3/2/2025 27,60 27,61 -0,25% 27,36 27,72 27,60 27,61 27,66 38.035 36.693.515.300
31/1/2025 27,74 27,68 +0,14% 27,66 28,00 27,77 27,68 27,70 45.090 54.646.980.500
30/1/2025 27,37 27,64 +0,73% 27,28 27,94 27,70 27,64 27,66 43.933 61.804.935.400
29/1/2025 27,60 27,44 -0,33% 27,35 27,75 27,47 27,39 27,44 31.458 31.850.946.600
28/1/2025 27,69 27,53 -0,65% 27,32 27,70 27,49 27,52 27,53 31.785 35.788.792.600
27/1/2025 26,57 27,71 +4,09% 26,55 27,71 27,38 27,70 27,72 37.550 59.486.253.800
24/1/2025 26,71 26,62 -0,37% 26,51 26,85 26,65 26,62 26,68 25.349 24.204.037.500
23/1/2025 26,24 26,72 +2,26% 26,24 27,07 26,79 26,71 26,72 57.276 80.577.391.700
22/1/2025 25,58 26,13 +1,83% 25,57 26,28 26,02 26,13 26,14 55.383 50.063.426.300
21/1/2025 25,45 25,66 +0,90% 25,45 25,75 25,63 25,65 25,66 24.494 27.362.515.800
20/1/2025 25,35 25,43 +0,32% 25,26 25,60 25,44 25,42 25,44 21.395 26.719.850.100
17/1/2025 25,44 25,35 -0,12% 25,19 25,49 25,32 25,32 25,35 19.778 33.606.065.200
16/1/2025 25,28 25,38 +0,44% 25,11 25,46 25,35 25,37 25,38 39.466 34.453.802.400
15/1/2025 24,91 25,27 +2,52% 24,75 25,37 25,07 25,26 25,29 38.170 49.214.605.200
14/1/2025 24,25 24,65 +1,82% 24,17 24,67 24,47 24,64 24,65 25.067 44.182.914.400
13/1/2025 24,21 24,21 0,00% 24,16 24,43 24,27 24,20 24,22 24.659 24.133.433.500
10/1/2025 24,25 24,21 -0,25% 24,13 24,44 24,28 24,20 24,21 29.136 41.688.656.100
9/1/2025 24,16 24,27 +0,46% 23,99 24,27 24,15 24,26 24,27 21.040 20.013.887.000
8/1/2025 24,23 24,16 -0,37% 23,95 24,27 24,12 24,15 24,16 31.571 39.605.935.200
7/1/2025 24,14 24,25 +1,21% 24,02 24,38 24,24 24,25 24,27 30.698 38.118.337.700
6/1/2025 23,98 23,96 +0,93% 23,81 24,05 23,94 23,96 23,98 27.085 29.002.386.800
3/1/2025 23,92 23,74 -0,75% 23,68 24,06 23,78 23,73 23,74 36.969 32.743.864.200
2/1/2025 24,17 23,92 -1,03% 23,84 24,28 23,94 23,92 23,93 40.818 34.698.822.200
30/12/2024 24,10 24,17 +0,25% 24,09 24,33 24,14 24,16 24,17 23.736 65.546.121.300
27/12/2024 24,34 24,11 -0,37% 24,11 24,37 24,21 24,11 24,15 24.130 25.326.020.200
26/12/2024 23,95 24,20 +1,17% 23,93 24,40 24,22 24,19 24,20 26.178 36.848.383.900
23/12/2024 24,07 23,92 -0,66% 23,88 24,13 23,97 23,91 23,95 31.457 30.461.556.100
20/12/2024 23,92 24,08 +0,80% 23,87 24,14 24,00 24,07 24,09 28.301 118.035.825.900
19/12/2024 23,81 23,89 +0,63% 23,75 24,05 23,90 23,87 23,89 34.160 38.972.818.200
18/12/2024 24,40 23,74 -2,78% 23,73 24,40 23,97 23,74 23,76 62.374 70.566.978.500
17/12/2024 24,25 24,42 +1,08% 24,01 24,49 24,33 24,41 24,42 69.398 67.404.522.900
16/12/2024 24,52 24,16 -1,43% 24,13 24,60 24,30 24,16 24,17 37.994 39.044.624.000
13/12/2024 24,85 24,51 -1,37% 24,50 24,99 24,63 24,51 24,53 40.289 42.392.208.800
12/12/2024 25,05 24,85 -2,01% 24,59 25,09 24,79 24,81 24,85 40.944 49.164.077.300
11/12/2024 24,90 25,36 +2,13% 24,67 25,65 25,21 25,35 25,36 43.429 73.358.430.800
10/12/2024 24,78 24,83 +0,65% 24,52 24,92 24,77 24,83 24,84 34.429 37.817.212.600
9/12/2024 24,84 24,67 -0,24% 24,42 24,89 24,62 24,65 24,67 37.978 43.767.137.000
6/12/2024 25,25 24,73 -2,94% 24,50 25,35 24,73 24,72 24,74 58.631 83.227.306.000
5/12/2024 25,39 25,48 +1,23% 25,27 25,60 25,45 25,48 25,49 26.707 46.419.090.700
4/12/2024 24,89 25,17 +1,21% 24,80 25,33 25,17 25,16 25,18 35.729 48.777.387.400
3/12/2024 24,71 24,87 +1,22% 24,65 24,90 24,81 24,86 24,88 38.549 55.043.172.200
2/12/2024 24,80 24,57 -0,81% 24,46 24,92 24,62 24,56 24,58 45.179 52.903.412.600
29/11/2024 24,52 24,77 +1,18% 24,32 24,84 24,57 24,77 24,79 44.041 55.462.112.000
28/11/2024 25,19 24,48 -2,93% 24,41 25,21 24,71 24,48 24,49 55.138 66.694.509.600
27/11/2024 25,71 25,22 -1,75% 25,11 25,78 25,34 25,21 25,23 35.872 52.925.899.800
26/11/2024 25,36 25,67 -0,31% 25,21 25,78 25,52 25,65 25,67 42.827 56.271.634.100
25/11/2024 25,79 25,75 +0,59% 25,60 25,84 25,72 25,74 25,75 40.459 94.089.815.500
22/11/2024 25,46 25,60 +1,35% 25,22 25,60 25,41 25,58 25,60 32.753 34.813.539.800
21/11/2024 25,80 25,26 -2,28% 25,23 25,85 25,45 25,25 25,26 62.019 80.414.337.800
19/11/2024 25,77 25,85 +0,54% 25,64 25,95 25,80 25,85 25,87 40.325 75.710.586.800
18/11/2024 25,38 25,71 +1,34% 25,34 25,81 25,63 25,70 25,71 52.196 59.955.243.400
14/11/2024 25,78 25,37 -2,24% 24,79 25,79 25,23 25,36 25,37 1.477 203.878.387.100
13/11/2024 25,99 25,95 0,00% 25,88 26,07 25,96 25,94 25,95 42.186 70.610.834.000
12/11/2024 26,01 25,95 -0,23% 25,80 26,09 25,90 25,93 25,95 39.950 39.871.787.400
11/11/2024 26,10 26,01 +0,08% 25,95 26,10 26,01 26,00 26,02 27.935 27.360.212.000
8/11/2024 26,10 25,99 -0,76% 25,90 26,13 25,99 25,99 26,00 43.743 41.250.376.600
7/11/2024 26,30 26,19 -0,42% 26,13 26,64 26,31 26,19 26,23 30.693 30.699.638.800
6/11/2024 26,10 26,30 +0,19% 25,94 26,37 26,22 26,29 26,31 23.743 32.642.252.300
5/11/2024 26,27 26,25 +0,04% 26,06 26,29 26,19 26,24 26,26 26.852 36.800.160.600
4/11/2024 26,27 26,24 +0,57% 26,15 26,42 26,26 26,23 26,24 26.772 31.963.334.800
1/11/2024 26,35 26,09 -0,91% 26,01 26,40 26,13 26,07 26,09 37.772 39.767.798.600
31/10/2024 26,33 26,33 -0,15% 26,23 26,46 26,32 26,31 26,34 19.435 29.384.594.200
30/10/2024 26,18 26,37 +0,76% 26,09 26,39 26,32 26,36 26,37 27.792 37.844.899.900
29/10/2024 26,37 26,17 -0,57% 26,15 26,45 26,26 26,17 26,19 19.328 35.284.882.800
28/10/2024 26,50 26,32 -0,19% 26,19 26,55 26,31 26,30 26,32 23.688 47.874.983.700

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.