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.

BBAS3 - BRASIL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
25/10/2024 26,36 26,37 +0,04% 26,25 26,50 26,33 26,36 26,37 21.855 20.563.134.300
24/10/2024 26,41 26,36 +0,11% 26,25 26,46 26,38 26,36 26,39 18.930 23.024.537.300
23/10/2024 26,30 26,33 +0,11% 26,16 26,44 26,26 26,33 26,34 32.734 31.848.684.700
22/10/2024 26,55 26,30 -1,20% 26,27 26,60 26,35 26,30 26,31 42.283 72.186.483.600
21/10/2024 26,69 26,62 -0,26% 26,54 26,96 26,74 26,60 26,62 32.467 67.195.829.700
18/10/2024 26,77 26,69 -0,11% 26,63 26,97 26,70 26,68 26,71 32.096 42.556.064.600
17/10/2024 26,68 26,72 -0,15% 26,50 26,83 26,69 26,71 26,72 25.651 33.163.443.500
16/10/2024 26,50 26,76 +1,10% 26,36 26,95 26,73 26,75 26,76 38.406 69.599.930.700
15/10/2024 26,67 26,47 -0,19% 26,42 26,74 26,49 26,47 26,48 30.800 38.195.768.400
14/10/2024 26,41 26,52 +0,72% 26,28 26,58 26,46 26,51 26,53 25.214 31.631.046.100
11/10/2024 26,28 26,33 +0,50% 26,17 26,46 26,31 26,33 26,35 25.954 32.041.575.800
10/10/2024 26,64 26,20 -0,87% 26,19 26,64 26,29 26,20 26,21 40.672 53.874.476.500
9/10/2024 26,80 26,43 -2,04% 26,35 26,91 26,53 26,43 26,44 46.510 51.865.359.800
8/10/2024 26,90 26,98 -0,04% 26,78 26,99 26,89 26,95 26,98 28.915 31.549.179.100
7/10/2024 27,05 26,99 +0,48% 26,83 27,12 26,96 26,97 26,99 23.575 25.827.815.100
4/10/2024 27,00 26,86 -0,15% 26,77 27,04 26,86 26,86 26,87 23.238 32.002.898.800
3/10/2024 27,11 26,90 -0,92% 26,75 27,12 26,87 26,88 26,90 46.568 51.335.708.100
2/10/2024 27,30 27,15 +0,26% 27,15 27,52 27,28 27,15 27,23 36.483 34.545.600.200
1/10/2024 27,10 27,08 -0,37% 26,88 27,25 27,08 27,08 27,10 38.138 52.142.809.700
30/9/2024 27,31 27,18 -1,09% 27,18 27,48 27,27 27,18 27,25 21.402 40.361.662.800
26/9/2024 27,45 27,48 +0,66% 27,28 27,66 27,47 27,48 27,51 31.820 36.047.263.800
25/9/2024 27,50 27,30 -0,29% 27,21 27,56 27,34 27,29 27,30 22.916 37.879.257.700
24/9/2024 27,70 27,38 -0,07% 27,37 27,92 27,58 27,38 27,41 29.007 42.027.632.700
23/9/2024 27,50 27,40 -0,36% 27,27 27,55 27,41 27,38 27,40 28.709 33.864.722.600
20/9/2024 27,90 27,50 -1,47% 27,46 27,95 27,57 27,50 27,51 42.631 67.487.046.700
19/9/2024 28,36 27,91 -1,20% 27,91 28,44 28,06 27,91 27,95 24.247 41.987.812.800
18/9/2024 28,27 28,25 -0,49% 28,14 28,54 28,30 28,25 28,27 21.796 24.376.343.600
17/9/2024 28,57 28,39 -0,63% 28,25 28,61 28,37 28,38 28,40 21.942 22.642.508.300
16/9/2024 28,50 28,57 +0,53% 28,39 28,70 28,58 28,57 28,60 21.357 25.580.900.900
13/9/2024 28,30 28,42 +0,67% 28,25 28,63 28,42 28,41 28,42 26.490 26.271.485.600
12/9/2024 28,40 28,23 -1,67% 28,02 28,45 28,19 28,22 28,24 25.707 27.973.456.800
11/9/2024 28,90 28,71 +0,03% 28,67 28,98 28,77 28,71 28,74 28.004 28.772.535.700
10/9/2024 29,08 28,70 -1,48% 28,53 29,14 28,71 28,70 28,73 31.567 50.882.446.900
9/9/2024 28,86 29,13 +1,25% 28,71 29,13 28,99 29,12 29,13 20.698 41.833.864.400
6/9/2024 29,24 28,77 -1,64% 28,76 29,29 28,91 28,77 28,79 22.027 27.913.484.800
5/9/2024 29,06 29,25 +0,90% 28,90 29,27 29,12 29,24 29,25 20.960 24.565.492.300
4/9/2024 28,75 28,99 +1,08% 28,72 29,19 29,02 28,99 29,00 32.573 45.029.633.200
3/9/2024 28,44 28,68 +0,91% 28,38 28,77 28,63 28,68 28,69 33.626 41.336.265.500
2/9/2024 28,38 28,42 +1,07% 28,15 28,54 28,34 28,42 28,43 29.686 33.784.493.300
30/8/2024 28,20 28,12 -0,64% 27,98 28,27 28,12 28,12 28,13 33.803 89.466.374.500
29/8/2024 28,10 28,30 +0,43% 28,02 28,56 28,30 28,30 28,31 30.089 38.809.366.600
28/8/2024 28,00 28,18 +0,61% 27,89 28,20 28,08 28,18 28,19 24.474 26.447.598.800
27/8/2024 28,38 28,01 -1,13% 28,01 28,38 28,09 28,00 28,08 21.553 23.306.726.200
26/8/2024 28,22 28,33 +0,39% 28,10 28,45 28,33 28,33 28,36 18.791 26.511.897.600
23/8/2024 28,15 28,22 +0,75% 28,14 28,49 28,32 28,21 28,24 22.160 34.148.795.000
22/8/2024 28,61 28,01 -3,84% 27,87 28,61 28,11 28,01 28,02 34.116 45.041.528.400
21/8/2024 29,31 29,13 -0,44% 29,07 29,34 29,17 29,12 29,13 31.735 63.963.319.400
20/8/2024 29,17 29,26 +0,45% 29,05 29,30 29,21 29,25 29,26 38.549 47.195.786.100
19/8/2024 28,40 29,13 +2,68% 28,31 29,17 28,96 29,12 29,13 44.803 57.882.023.900
16/8/2024 28,30 28,37 +0,78% 28,25 28,58 28,40 28,37 28,38 5.260 53.062.648.000
15/8/2024 27,99 28,15 +0,79% 27,93 28,44 28,20 28,14 28,15 3.031 32.807.063.600
14/8/2024 27,47 27,93 +1,67% 27,40 28,15 27,91 27,93 27,95 5.058 54.112.727.800
13/8/2024 27,20 27,47 +1,29% 27,13 27,53 27,41 27,47 27,48 7.516 35.544.657.800
12/8/2024 26,62 27,12 +2,15% 26,55 27,12 26,94 27,11 27,12 323 41.956.439.800
9/8/2024 26,30 26,55 +1,37% 26,25 26,63 26,50 26,54 26,55 4.906 34.456.803.400
8/8/2024 26,16 26,19 -0,42% 25,39 26,37 26,04 26,19 26,20 8.635 88.147.695.200
7/8/2024 26,85 26,30 -1,31% 26,19 26,95 26,40 26,30 26,31 9.264 49.988.247.900
6/8/2024 26,40 26,65 +1,72% 26,34 26,81 26,61 26,65 26,66 4.699 39.469.060.600
5/8/2024 26,00 26,20 +0,15% 25,60 26,33 26,15 26,19 26,21 6.414 52.968.947.900
2/8/2024 26,50 26,16 -0,80% 26,06 26,59 26,23 26,16 26,20 205 53.509.761.900
1/8/2024 26,65 26,37 -0,68% 26,22 26,72 26,41 26,36 26,38 1.635 60.309.866.800
31/7/2024 27,00 26,55 -1,48% 26,51 27,05 26,64 26,54 26,58 3.905 47.612.719.200
30/7/2024 27,16 26,95 -0,77% 26,86 27,19 26,96 26,94 26,95 5.306 27.468.917.000
29/7/2024 27,21 27,16 +0,15% 26,94 27,21 27,03 27,15 27,16 2.818 49.603.904.900
26/7/2024 26,89 27,12 +0,86% 26,72 27,16 26,98 27,11 27,13 1.663 28.452.475.500
25/7/2024 26,84 26,89 +0,07% 26,72 27,05 26,90 26,88 26,89 1.413 32.005.078.700
24/7/2024 27,05 26,87 -0,41% 26,81 27,08 26,89 26,86 26,89 261 26.162.249.200
23/7/2024 27,15 26,98 -0,59% 26,93 27,22 27,07 26,98 26,99 7.854 29.722.152.200
22/7/2024 27,17 27,14 +0,11% 27,02 27,31 27,19 27,13 27,14 3.270 31.456.851.300
19/7/2024 27,19 27,11 -0,29% 26,99 27,43 27,15 27,17 27,07 7.588 38.407.288.000
18/7/2024 27,34 27,19 -0,44% 27,14 27,63 27,28 27,19 27,20 3.871 29.522.538.700
17/7/2024 27,15 27,31 +1,00% 26,97 27,39 27,21 27,30 27,32 8.517 26.165.092.800
16/7/2024 26,99 27,04 +0,33% 26,91 27,14 27,02 27,04 27,05 5.085 30.095.946.300
15/7/2024 26,85 26,95 +0,45% 26,69 26,99 26,89 26,95 26,91 3.045 31.021.240.100
12/7/2024 26,57 26,83 +1,32% 26,40 26,83 26,68 26,80 26,83 7.815 40.664.968.100
11/7/2024 26,63 26,48 -0,49% 26,32 26,84 26,47 26,47 26,48 3.758 50.087.244.300
10/7/2024 26,32 26,61 +1,56% 26,24 26,62 26,46 26,60 26,61 8.053 53.405.277.900
9/7/2024 26,28 26,20 -0,34% 25,99 26,28 26,13 26,18 26,20 8.948 47.133.399.800
8/7/2024 26,69 26,29 -1,65% 26,19 26,69 26,32 26,29 26,30 9.131 52.024.042.400
5/7/2024 26,85 26,73 -0,45% 26,53 26,87 26,66 26,72 26,73 6.117 31.917.880.700
4/7/2024 26,90 26,85 +0,52% 26,61 26,97 26,80 26,80 26,85 8.739 28.221.886.700
3/7/2024 26,55 26,71 +0,98% 26,48 26,88 26,68 26,70 26,71 1.050 38.532.146.500
2/7/2024 26,42 26,45 +0,34% 26,38 26,56 26,45 26,45 26,46 5.564 42.616.211.300
1/7/2024 26,74 26,36 -1,31% 26,32 26,80 26,50 26,35 26,37 3.319 54.246.025.600
28/6/2024 26,70 26,71 +0,04% 26,46 26,74 26,59 26,70 26,71 1.085 41.407.560.300
27/6/2024 26,79 26,70 -0,04% 26,41 26,82 26,57 26,61 26,70 3.422 45.930.671.100
26/6/2024 26,90 26,71 -0,67% 26,47 26,90 26,61 26,70 26,71 5.344 40.167.472.600
25/6/2024 26,81 26,89 +0,30% 26,65 26,95 26,82 26,86 26,89 2.340 28.819.915.900
24/6/2024 26,61 26,81 +0,75% 26,50 27,04 26,83 26,81 26,82 7.346 35.580.673.800
21/6/2024 26,40 26,61 +0,83% 26,28 26,62 26,53 26,60 26,62 2.914 91.451.293.500
20/6/2024 26,38 26,39 +0,46% 26,27 26,63 26,42 26,38 26,39 3.579 43.515.310.800
19/6/2024 26,09 26,27 +0,73% 26,03 26,34 26,20 26,27 26,28 5.195 31.652.868.200
18/6/2024 26,38 26,08 -1,40% 26,06 26,45 26,20 26,07 26,09 3.984 59.058.896.900
17/6/2024 26,45 26,45 0,00% 26,22 26,48 26,38 26,44 26,45 456 27.347.269.000
14/6/2024 26,55 26,45 -1,01% 26,31 26,66 26,44 26,44 26,45 6.597 29.479.083.800
13/6/2024 26,62 26,72 +0,68% 26,51 26,80 26,70 26,71 26,73 7.804 36.233.817.200
12/6/2024 27,30 26,54 -3,53% 26,46 27,30 26,64 26,70 26,55 1.422 51.002.844.000
11/6/2024 27,36 27,51 +1,10% 27,25 27,60 27,47 27,51 27,52 8.455 30.322.783.300
10/6/2024 27,25 27,21 +0,11% 27,10 27,35 27,21 27,25 27,21 8.103 34.615.679.500
7/6/2024 27,50 27,18 -1,70% 27,08 27,68 27,33 27,18 27,19 2.609 37.307.930.500
6/6/2024 27,30 27,65 +1,32% 27,20 27,72 27,59 27,64 27,66 3.067 38.180.846.200
5/6/2024 27,25 27,29 +0,22% 27,15 27,40 27,27 27,27 27,29 3.564 38.239.573.700
4/6/2024 27,15 27,23 +0,29% 26,98 27,25 27,14 27,22 27,23 7.796 49.608.420.700
3/6/2024 27,18 27,15 +0,11% 27,07 27,39 27,19 27,14 27,15 1.457 75.335.324.900
31/5/2024 27,38 27,12 -0,73% 27,12 27,50 27,22 27,12 27,15 1.379 52.022.224.400
29/5/2024 27,47 27,32 0,00% 27,12 27,47 27,25 27,32 27,36 6.913 69.846.456.600
28/5/2024 27,55 27,32 -0,33% 27,29 27,62 27,50 27,31 27,33 9.563 97.100.820.700
27/5/2024 27,14 27,41 +1,22% 27,08 27,47 27,26 27,40 27,42 6.372 85.339.848.000
24/5/2024 27,01 27,08 +0,52% 26,80 27,14 26,97 27,07 27,08 9.838 37.599.752.800
23/5/2024 27,50 26,94 -2,04% 26,78 27,56 27,04 26,94 26,95 5.613 69.456.536.200
22/5/2024 27,82 27,50 -1,43% 27,41 27,92 27,61 27,49 27,50 2.116 43.844.565.500
21/5/2024 27,95 27,90 -0,07% 27,88 28,13 27,97 27,90 27,94 4.420 27.969.279.500
20/5/2024 27,65 27,92 +0,83% 27,62 28,05 27,90 27,91 27,92 2.147 46.071.330.200
17/5/2024 27,70 27,69 +0,04% 27,54 27,82 27,71 27,69 27,72 8.050 47.288.764.000
16/5/2024 27,85 27,68 +0,11% 27,65 27,96 27,73 27,68 27,70 4.263 27.252.485.100
15/5/2024 27,75 27,65 -1,29% 27,38 27,79 27,59 27,64 27,65 9.257 56.049.517.300
14/5/2024 27,87 28,01 +0,65% 27,83 28,07 27,98 28,00 28,02 2.251 36.948.269.100
13/5/2024 27,65 27,83 +0,76% 27,65 27,97 27,80 27,83 27,84 796 39.704.430.200
10/5/2024 27,35 27,62 +1,77% 27,35 27,75 27,58 27,62 27,63 3.671 65.271.193.500
9/5/2024 28,26 27,14 -4,37% 27,05 28,29 27,27 27,14 27,15 3.379 154.529.018.700
8/5/2024 28,27 28,38 +0,32% 28,01 28,52 28,38 28,37 28,38 6.198 39.802.569.500
7/5/2024 28,48 28,29 -0,32% 28,29 28,66 28,45 28,28 28,30 4.495 35.867.817.700
6/5/2024 28,30 28,38 +0,57% 28,16 28,44 28,30 28,36 28,38 3.973 28.323.132.200
3/5/2024 28,02 28,22 +1,84% 27,90 28,36 28,22 28,21 28,23 978 48.870.963.500
2/5/2024 27,54 27,71 +1,06% 27,38 27,78 27,57 27,70 27,72 302 40.273.860.800
30/4/2024 27,50 27,42 -0,47% 27,42 27,74 27,51 27,42 27,48 8.505 33.629.152.000
29/4/2024 27,57 27,55 0,00% 27,38 27,66 27,54 27,55 27,56 1.696 23.852.346.700
26/4/2024 27,51 27,55 +0,62% 27,44 27,70 27,56 27,54 27,57 5.033 34.654.074.000
25/4/2024 27,54 27,38 -0,44% 27,23 27,65 27,41 27,37 27,38 2.890 30.984.333.100
24/4/2024 27,60 27,50 -0,36% 27,38 27,67 27,52 27,49 27,50 3.939 30.383.374.900
23/4/2024 27,37 27,60 +0,77% 27,01 27,73 27,43 27,59 27,61 246 59.647.549.500
22/4/2024 27,80 27,39 -1,15% 27,24 28,05 27,46 27,36 27,39 5.512 58.463.225.100
19/4/2024 28,02 27,71 -0,79% 27,66 28,02 27,77 27,71 27,72 2.931 51.075.780.400
18/4/2024 28,15 27,93 -0,14% 27,70 28,23 27,91 27,90 27,94 2.375 42.847.573.900
17/4/2024 28,00 27,97 +0,21% 27,78 28,17 27,93 27,96 27,97 1.381 49.448.386.400
16/4/2024 28,23 27,91 -50,57% 27,54 28,40 27,93 27,90 27,95 5.445 64.045.699.000
15/4/2024 57,26 56,46 -0,93% 56,21 57,34 56,53 56,41 56,46 4.487 40.740.757.500
12/4/2024 57,74 56,99 -1,30% 56,82 57,85 57,15 56,99 57,00 8.596 32.303.504.900
11/4/2024 57,50 57,74 +0,24% 57,34 58,07 57,71 57,73 57,80 8.745 35.917.638.700
10/4/2024 58,34 57,60 -1,35% 57,33 58,50 57,64 57,60 57,62 8.809 40.757.581.500
9/4/2024 58,25 58,39 +0,85% 58,18 58,77 58,43 58,38 58,40 6.273 27.442.414.300
8/4/2024 57,50 57,90 +1,56% 57,26 58,84 58,14 57,90 58,00 6.731 57.265.524.400
5/4/2024 56,90 57,01 +0,42% 56,45 57,08 56,86 57,00 57,02 5.453 36.401.935.100
4/4/2024 56,55 56,77 +0,67% 56,55 57,95 57,32 56,77 56,85 60 66.937.588.600
3/4/2024 56,09 56,39 +0,39% 55,65 56,64 56,22 56,38 56,42 806 41.047.210.200
2/4/2024 56,05 56,17 +0,16% 55,77 56,34 56,01 56,17 56,18 4.250 29.441.886.400
1/4/2024 56,70 56,08 -0,95% 55,71 56,92 56,15 56,07 56,10 8.113 30.636.292.300
28/3/2024 55,76 56,62 +1,16% 55,65 56,88 56,55 56,62 56,63 2.033 48.281.907.500
27/3/2024 56,17 55,97 +0,07% 55,34 56,24 55,70 55,96 55,97 9.127 44.210.861.800
26/3/2024 55,69 55,93 +0,54% 55,52 56,43 56,07 55,93 55,97 9.786 43.391.507.700
25/3/2024 55,43 55,63 +0,40% 55,27 56,13 55,72 55,62 55,64 9.590 35.948.284.700
22/3/2024 55,67 55,41 -0,41% 55,25 55,98 55,44 55,40 55,42 7.285 36.417.512.300
21/3/2024 56,60 55,64 -1,40% 55,46 57,00 55,86 55,62 55,65 2.717 49.557.908.000
20/3/2024 55,83 56,43 +1,07% 55,41 56,50 56,07 56,35 56,43 2.185 49.588.622.500
19/3/2024 56,24 55,83 -0,36% 55,13 56,43 55,63 55,78 55,83 6.729 56.307.118.400
18/3/2024 57,30 56,03 -2,20% 55,82 57,78 56,32 56,02 56,04 3.830 63.745.791.200
15/3/2024 56,82 57,29 +1,02% 56,77 57,52 57,12 57,27 57,30 8.582 81.074.301.200
14/3/2024 56,95 56,71 -0,44% 56,59 57,35 56,88 56,71 56,72 6.826 58.900.324.600
13/3/2024 57,51 56,96 -1,11% 56,88 57,74 57,25 56,95 56,99 7.304 59.542.631.500
12/3/2024 57,01 57,60 +0,65% 56,63 58,11 57,40 57,60 57,80 855 65.220.693.800
11/3/2024 57,70 57,23 -1,00% 56,90 57,70 57,27 57,23 57,25 2.947 72.059.016.200
8/3/2024 57,01 57,81 -0,98% 56,03 58,17 57,13 0,00 0,00 5.332 114.290.445.500
7/3/2024 58,94 58,38 -0,95% 58,25 59,11 58,53 58,26 58,38 2.146 43.487.031.700
6/3/2024 58,22 58,94 +1,48% 58,10 59,01 58,66 58,91 58,95 807 36.612.926.500
5/3/2024 57,80 58,08 +0,69% 57,69 58,37 58,06 58,08 58,14 9.494 27.326.851.000
4/3/2024 58,02 57,68 -0,41% 57,47 58,21 57,68 57,67 57,70 8.255 37.470.022.700
1/3/2024 57,95 57,92 +0,10% 57,83 58,36 58,03 57,92 57,99 2.194 29.747.295.100
29/2/2024 58,75 57,86 -1,51% 57,70 58,92 58,10 57,85 57,90 550 59.337.194.000
28/2/2024 58,58 58,75 +0,20% 58,41 59,14 58,79 58,73 58,77 7.099 36.263.118.400
27/2/2024 58,19 58,63 +1,21% 58,00 58,75 58,50 58,63 58,65 628 40.834.963.600
26/2/2024 57,41 57,93 +0,96% 57,25 58,19 57,90 57,93 57,94 7.012 38.918.330.000
23/2/2024 58,13 57,38 -1,24% 57,14 58,26 57,51 0,00 0,00 6.207 59.069.010.900
22/2/2024 58,69 58,10 -2,25% 57,92 58,76 58,27 58,09 58,11 9.350 57.689.194.700
21/2/2024 59,32 59,44 +0,24% 59,06 59,59 59,43 59,40 59,45 5.993 135.537.428.900
20/2/2024 58,86 59,30 +0,64% 58,74 59,91 59,37 59,30 59,31 4.641 109.337.119.800
19/2/2024 57,92 58,92 +1,81% 57,60 59,05 58,48 58,92 58,95 7.529 53.404.302.200
16/2/2024 58,58 57,87 -0,84% 57,41 58,80 57,87 57,80 57,87 1.066 54.916.698.500
15/2/2024 58,35 58,36 +0,02% 58,01 58,59 58,30 58,31 58,40 9.921 46.697.926.300
14/2/2024 57,36 58,35 +1,35% 57,08 58,38 57,89 58,30 58,36 6.340 49.777.013.500
9/2/2024 58,50 57,57 -1,66% 55,30 58,58 57,24 0,00 0,00 7.239 137.760.678.300
8/2/2024 59,46 58,54 -1,51% 58,26 59,73 58,78 58,50 58,56 6.341 62.311.118.000
7/2/2024 59,57 59,44 -0,27% 58,67 59,80 59,28 59,40 59,45 5.366 48.477.889.100
6/2/2024 58,42 59,60 +2,16% 58,40 59,73 59,21 59,59 59,60 8.013 49.082.512.900
5/2/2024 57,73 58,34 +1,07% 57,35 58,34 57,83 58,25 58,34 5.728 43.809.571.700
2/2/2024 57,70 57,72 -0,03% 57,14 57,87 57,42 57,70 57,73 9.214 42.981.486.300
1/2/2024 56,45 57,74 +2,29% 56,30 57,74 57,33 57,71 57,75 9.500 64.933.531.500
31/1/2024 56,40 56,45 +0,39% 56,12 56,84 56,48 56,41 56,45 9.063 37.034.351.600
30/1/2024 56,49 56,23 -0,51% 55,95 56,50 56,23 56,22 56,23 3.050 33.349.070.800
29/1/2024 56,96 56,52 -0,79% 56,06 57,03 56,47 56,50 56,52 6.226 31.810.052.400
26/1/2024 56,64 56,97 +0,69% 56,55 56,99 56,81 56,90 56,98 8.474 46.562.196.200
25/1/2024 56,75 56,58 -0,12% 56,53 57,00 56,68 56,57 56,59 6.613 34.044.683.700
24/1/2024 56,68 56,65 +0,19% 56,44 57,04 56,65 56,64 56,67 9.536 37.798.269.700
23/1/2024 55,81 56,54 +1,78% 55,55 56,59 56,25 56,51 56,55 3.062 56.635.277.100
22/1/2024 56,07 55,55 -0,66% 55,36 56,13 55,67 55,53 55,56 792 36.444.248.200

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.