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.

BBDC3 - BRADESCO - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 10,76 10,75 +0,19% 10,71 10,81 10,75 10,74 10,76 6.834 5.927.623.600
20/1/2025 10,64 10,73 +0,75% 10,57 10,76 10,69 10,70 10,73 4.318 3.945.865.400
17/1/2025 10,85 10,65 -1,30% 10,62 10,88 10,71 10,65 10,68 4.702 6.988.953.100
16/1/2025 10,92 10,79 -1,19% 10,72 10,93 10,80 10,79 10,82 6.300 5.825.203.500
15/1/2025 10,64 10,92 +3,51% 10,62 10,99 10,82 10,91 10,94 8.859 9.470.349.000
14/1/2025 10,33 10,55 +2,13% 10,20 10,58 10,43 10,54 10,55 7.284 11.278.230.900
13/1/2025 10,32 10,33 +0,19% 10,23 10,41 10,32 10,32 10,33 10.274 10.450.578.600
10/1/2025 10,42 10,31 -1,06% 10,21 10,42 10,30 10,30 10,36 15.450 11.846.227.400
9/1/2025 10,40 10,42 +0,19% 10,36 10,46 10,42 10,42 10,45 9.376 6.093.426.100
8/1/2025 10,60 10,40 -1,89% 10,35 10,61 10,41 10,40 10,42 10.431 8.089.737.400
7/1/2025 10,58 10,60 +1,15% 10,52 10,69 10,61 10,59 10,61 8.830 9.274.147.600
6/1/2025 10,41 10,48 +1,55% 10,35 10,58 10,49 10,48 10,49 17.009 8.905.270.700
3/1/2025 10,47 10,32 -1,53% 10,26 10,52 10,33 10,32 10,33 24.899 14.037.552.100
2/1/2025 10,45 10,48 -1,50% 10,26 10,52 10,41 10,46 10,48 25.233 12.355.094.000
30/12/2024 10,66 10,64 -0,09% 10,64 10,80 10,71 10,64 10,67 22.273 13.505.431.100
27/12/2024 10,80 10,65 -0,75% 10,63 10,83 10,71 10,64 10,66 12.213 10.302.598.900
26/12/2024 10,62 10,73 +1,13% 10,58 10,78 10,70 10,72 10,73 9.334 9.429.462.700
23/12/2024 10,75 10,61 -1,58% 10,59 10,77 10,64 10,61 10,62 12.080 9.858.958.300
20/12/2024 10,59 10,78 +2,28% 10,53 10,85 10,72 10,77 10,79 10.627 20.998.187.200
19/12/2024 10,50 10,54 +0,57% 10,42 10,66 10,56 10,54 10,55 12.845 12.764.810.800
18/12/2024 10,93 10,48 -4,12% 10,42 10,95 10,60 10,48 10,51 21.767 19.521.725.700
17/12/2024 10,94 10,93 +0,74% 10,69 11,00 10,86 10,92 10,95 31.327 19.000.893.800
16/12/2024 11,11 10,85 -1,90% 10,85 11,12 10,91 10,85 10,86 12.183 16.569.149.200
13/12/2024 11,22 11,06 -1,16% 11,04 11,25 11,10 11,04 11,08 9.329 8.917.810.700
12/12/2024 11,35 11,19 -3,12% 11,12 11,42 11,22 11,18 11,19 11.088 10.936.917.900
11/12/2024 11,30 11,55 +2,30% 11,20 11,72 11,45 11,54 11,56 14.389 15.841.173.000
10/12/2024 11,16 11,29 +1,62% 11,03 11,34 11,25 11,28 11,29 17.507 16.213.620.900
9/12/2024 11,18 11,11 -0,09% 11,05 11,25 11,14 11,10 11,11 13.751 10.237.245.300
6/12/2024 11,29 11,12 -1,51% 11,04 11,33 11,12 11,11 11,13 19.686 12.848.829.000
5/12/2024 11,25 11,29 +1,53% 11,19 11,43 11,34 11,29 11,34 8.941 12.277.507.700
4/12/2024 10,96 11,12 +1,28% 10,92 11,23 11,10 11,11 11,15 15.991 14.025.630.000
3/12/2024 11,01 10,98 0,00% 10,91 11,07 10,96 10,98 10,99 12.991 12.843.244.200
2/12/2024 11,13 10,98 -1,35% 10,91 11,16 10,98 10,97 10,99 16.451 19.678.645.600
29/11/2024 11,23 11,13 -0,89% 10,91 11,29 11,09 11,13 11,17 25.433 28.757.364.600
28/11/2024 11,65 11,23 -3,69% 11,17 11,66 11,36 11,23 11,24 10.298 15.445.564.800
27/11/2024 12,07 11,66 -3,24% 11,56 12,09 11,70 11,65 11,66 18.114 24.579.251.900
26/11/2024 11,97 12,05 +0,75% 11,94 12,17 12,07 12,04 12,07 5.538 6.628.935.400
25/11/2024 12,04 11,96 -1,48% 11,89 12,14 11,96 11,96 11,97 21.378 14.069.730.300
22/11/2024 12,18 12,14 +0,50% 12,02 12,18 12,09 12,13 12,14 7.045 6.265.361.700
21/11/2024 12,05 12,08 -0,74% 12,03 12,20 12,13 12,08 12,15 8.269 9.604.939.900
19/11/2024 12,13 12,17 +0,33% 12,06 12,23 12,16 12,16 12,17 8.529 11.499.280.300
18/11/2024 12,00 12,13 +0,92% 11,92 12,21 12,13 12,13 12,14 7.103 7.596.544.700
14/11/2024 11,98 12,02 +0,50% 11,90 12,16 12,03 12,02 12,06 5.724 5.773.512.000
13/11/2024 11,91 11,96 +0,42% 11,87 12,00 11,92 11,96 11,98 8.851 7.316.274.700
12/11/2024 12,01 11,91 -0,67% 11,89 12,02 11,94 11,91 11,94 7.744 6.544.076.700
11/11/2024 12,00 11,99 -0,42% 11,92 12,07 12,00 11,99 12,01 8.797 8.778.403.400
8/11/2024 12,12 12,04 -1,07% 11,94 12,12 11,99 12,01 12,05 16.640 12.693.429.900
7/11/2024 12,18 12,17 -0,90% 12,09 12,36 12,18 12,17 12,19 9.129 8.793.182.700
6/11/2024 12,27 12,28 -1,37% 12,11 12,33 12,23 12,28 12,29 12.206 12.325.437.000
5/11/2024 12,48 12,45 -0,24% 12,33 12,52 12,42 12,44 12,47 14.410 13.573.666.300
4/11/2024 12,60 12,48 -0,32% 12,39 12,64 12,51 12,48 12,52 10.471 7.935.906.700
1/11/2024 12,76 12,52 -1,73% 12,43 12,77 12,51 12,49 12,53 14.333 13.332.446.900
31/10/2024 12,78 12,74 -3,41% 12,55 12,93 12,73 12,73 12,74 13.780 19.474.728.900
30/10/2024 13,15 13,19 +0,30% 13,09 13,22 13,17 13,18 13,19 6.207 9.193.489.400
29/10/2024 13,33 13,15 -1,35% 13,11 13,42 13,18 13,14 13,15 5.677 6.705.165.800
28/10/2024 13,22 13,33 +1,68% 13,18 13,39 13,30 13,29 13,33 4.135 4.571.369.700
25/10/2024 13,24 13,11 -1,13% 13,02 13,24 13,08 13,10 13,12 6.534 5.545.566.400
24/10/2024 13,13 13,26 +0,45% 13,09 13,30 13,21 13,24 13,26 6.700 5.307.228.500
23/10/2024 13,12 13,20 -0,30% 13,04 13,24 13,15 13,17 13,21 5.034 6.018.893.000
22/10/2024 13,15 13,24 -0,53% 13,11 13,40 13,22 13,24 13,26 9.789 8.733.554.300
21/10/2024 13,34 13,31 -0,22% 13,26 13,43 13,33 13,31 13,32 5.922 6.794.522.000
18/10/2024 13,32 13,34 +0,38% 13,15 13,48 13,29 13,27 13,34 7.746 8.043.398.400
17/10/2024 13,15 13,29 +0,45% 12,99 13,33 13,20 13,28 13,30 10.153 9.022.686.300
16/10/2024 13,23 13,23 +0,23% 13,07 13,34 13,21 13,22 13,26 11.848 12.384.826.400
15/10/2024 13,15 13,20 +0,23% 13,11 13,30 13,21 13,18 13,20 7.701 6.467.680.900
14/10/2024 13,00 13,17 +1,39% 12,97 13,21 13,10 13,16 13,17 6.430 5.018.214.800
11/10/2024 13,03 12,99 -1,37% 12,91 13,14 13,00 12,99 13,00 6.536 5.703.856.400
10/10/2024 13,05 13,17 +0,84% 12,97 13,17 13,06 13,11 13,17 6.660 4.676.974.100
9/10/2024 13,32 13,06 -2,32% 12,99 13,35 13,10 13,06 13,08 11.026 10.554.183.600
8/10/2024 13,20 13,37 +0,53% 13,20 13,44 13,33 13,35 13,37 7.723 6.953.173.000
7/10/2024 13,38 13,30 +0,08% 13,28 13,56 13,37 13,29 13,30 6.777 5.798.274.800
4/10/2024 13,19 13,29 +0,30% 13,10 13,42 13,25 13,26 13,29 7.539 7.060.620.400
3/10/2024 13,28 13,25 -0,97% 13,14 13,42 13,21 13,24 13,25 7.558 6.972.889.100
2/10/2024 13,30 13,38 +3,08% 13,27 13,54 13,45 13,38 13,40 10.404 11.568.150.600
1/10/2024 13,06 12,98 -0,84% 12,86 13,13 13,03 12,98 13,05 9.093 9.340.734.900
30/9/2024 13,25 13,09 -0,53% 13,07 13,28 13,13 13,09 13,10 5.774 7.756.579.000
26/9/2024 12,96 13,16 +2,09% 12,96 13,17 13,11 13,12 13,17 9.507 10.440.872.700
25/9/2024 12,88 12,89 +0,16% 12,87 13,04 12,91 12,88 12,93 7.907 7.917.134.200
24/9/2024 13,01 12,87 -0,46% 12,82 13,08 12,92 12,87 12,88 8.864 10.076.075.400
23/9/2024 13,23 12,93 -2,42% 12,89 13,24 12,94 12,92 12,94 8.554 14.620.886.700
20/9/2024 13,48 13,25 -1,71% 13,20 13,53 13,26 13,25 13,26 9.219 9.672.663.500
19/9/2024 13,65 13,48 -1,03% 13,48 13,71 13,55 13,47 13,49 6.621 5.539.381.100
18/9/2024 13,70 13,62 -1,16% 13,62 13,83 13,70 13,61 13,64 7.337 5.018.338.500
17/9/2024 13,83 13,78 -0,72% 13,66 13,83 13,73 13,78 13,80 5.020 4.550.850.200
16/9/2024 13,95 13,88 -0,50% 13,77 14,01 13,85 13,85 13,89 5.371 4.072.547.100
13/9/2024 13,94 13,95 +0,07% 13,87 14,14 14,00 13,91 13,95 7.066 5.506.241.700
12/9/2024 14,00 13,94 -0,64% 13,76 14,00 13,89 13,93 13,95 6.592 5.496.140.900
11/9/2024 14,16 14,03 -1,54% 13,99 14,23 14,07 14,02 14,04 8.584 7.640.773.300
10/9/2024 14,11 14,25 +0,28% 14,03 14,27 14,18 14,24 14,25 9.862 8.679.424.000
9/9/2024 14,15 14,21 +0,28% 14,08 14,24 14,17 14,16 14,22 6.976 4.879.715.500
6/9/2024 14,36 14,17 -1,46% 14,10 14,43 14,19 14,15 14,18 5.890 4.554.657.100
5/9/2024 14,29 14,38 +0,63% 14,26 14,48 14,38 14,38 14,40 6.228 4.952.899.600
4/9/2024 14,25 14,29 +0,56% 14,21 14,50 14,36 14,29 14,33 8.272 7.487.933.300
3/9/2024 14,04 14,21 +1,36% 14,01 14,24 14,16 14,19 14,21 10.107 7.283.325.500
2/9/2024 14,03 14,02 -0,85% 13,97 14,09 14,02 14,00 14,03 7.288 4.038.933.200
30/8/2024 13,98 14,14 +0,28% 13,98 14,15 14,11 14,12 14,14 8.602 15.062.619.300
29/8/2024 14,03 14,10 -0,49% 13,98 14,15 14,08 14,09 14,10 8.661 6.650.462.000
28/8/2024 13,93 14,17 +1,29% 13,77 14,20 14,06 14,15 14,17 8.061 6.517.801.400
27/8/2024 14,08 13,99 -0,99% 13,91 14,10 13,98 13,98 14,00 11.649 6.984.455.800
26/8/2024 14,18 14,13 -0,49% 14,05 14,18 14,10 14,11 14,13 11.635 5.782.115.900
23/8/2024 14,03 14,20 +1,21% 14,02 14,33 14,21 14,18 14,20 15.845 10.703.284.300
22/8/2024 14,02 14,03 -0,07% 13,94 14,05 13,99 14,00 14,03 11.033 7.420.003.200
21/8/2024 14,08 14,04 -0,14% 13,93 14,14 14,02 14,04 14,06 14.747 7.326.454.100
20/8/2024 14,08 14,06 -0,21% 13,89 14,18 14,06 14,04 14,07 29.026 14.810.667.100
19/8/2024 13,47 14,09 +5,62% 13,47 14,17 13,99 14,07 14,09 23.938 26.136.042.700
16/8/2024 13,65 13,34 -1,62% 13,26 13,72 13,40 13,33 13,34 2.473 10.152.737.100
15/8/2024 13,40 13,56 +1,27% 13,38 13,62 13,54 13,54 13,57 298 5.673.369.500
14/8/2024 13,29 13,39 +0,60% 13,27 13,54 13,44 13,39 13,42 6.292 10.161.644.800
13/8/2024 13,20 13,31 +1,14% 13,16 13,40 13,33 13,31 13,33 5.682 7.666.380.500
12/8/2024 13,06 13,16 +1,00% 13,05 13,19 13,15 13,15 13,18 9.958 5.947.375.300
9/8/2024 12,87 13,03 +1,96% 12,77 13,12 12,97 13,02 13,05 4.862 8.237.826.600
8/8/2024 12,72 12,78 +0,95% 12,63 12,87 12,76 12,77 12,79 1.335 7.943.252.000
7/8/2024 12,79 12,66 -0,24% 12,52 13,04 12,69 12,66 12,67 5.138 11.025.117.400
6/8/2024 12,41 12,69 +3,42% 12,34 12,78 12,62 12,67 12,69 1.064 23.250.587.900
5/8/2024 11,31 12,27 +8,30% 11,31 12,36 12,05 12,27 12,29 7.141 34.110.232.200
2/8/2024 11,35 11,33 -0,18% 11,27 11,47 11,33 11,32 11,33 7.787 7.043.168.200
1/8/2024 11,26 11,35 +1,07% 11,23 11,48 11,37 11,33 11,35 9.701 8.513.045.600
31/7/2024 11,24 11,23 -0,09% 11,18 11,27 11,22 11,22 11,24 6.651 5.650.474.100
30/7/2024 11,34 11,24 -0,79% 11,20 11,34 11,24 11,23 11,25 7.167 3.622.920.900
29/7/2024 11,33 11,33 0,00% 11,23 11,37 11,30 11,32 11,33 1.496 5.379.960.500
26/7/2024 11,25 11,33 +0,89% 11,20 11,35 11,28 11,32 11,35 5.313 3.143.983.100
25/7/2024 11,36 11,23 -1,23% 11,18 11,39 11,26 11,23 11,24 8.349 7.207.502.100
24/7/2024 11,45 11,37 -0,18% 11,36 11,46 11,39 11,36 11,38 8.867 4.107.665.400
23/7/2024 11,52 11,39 -1,30% 11,38 11,54 11,43 11,39 11,41 9.361 5.830.861.000
22/7/2024 11,49 11,54 +0,70% 11,43 11,55 11,51 11,53 11,54 369 4.543.762.800
19/7/2024 11,52 11,46 -0,35% 11,44 11,61 11,49 11,46 11,47 345 6.376.222.500
18/7/2024 11,69 11,50 -1,88% 11,49 11,72 11,57 11,50 11,52 9.394 4.615.420.700
17/7/2024 11,58 11,72 +1,21% 11,54 11,72 11,64 11,70 11,72 7.111 5.851.458.200
16/7/2024 11,51 11,58 +0,70% 11,50 11,63 11,58 11,58 11,60 9.027 4.619.780.000
15/7/2024 11,64 11,50 -0,52% 11,49 11,64 11,52 11,49 11,51 5.468 3.434.648.000
12/7/2024 11,62 11,56 -0,26% 11,54 11,65 11,59 11,56 11,57 6.162 6.397.036.300
11/7/2024 11,58 11,59 +0,35% 11,52 11,63 11,57 11,58 11,59 8.079 13.830.121.800
10/7/2024 11,40 11,55 +1,76% 11,37 11,60 11,52 11,54 11,55 9.952 8.015.544.600
9/7/2024 11,32 11,35 +0,09% 11,22 11,41 11,33 11,35 11,38 5.990 5.597.519.500
8/7/2024 11,31 11,34 +0,18% 11,27 11,47 11,36 11,33 11,34 466 7.060.136.800
5/7/2024 11,29 11,32 +0,71% 11,16 11,34 11,22 11,32 11,34 7.975 7.368.329.500
4/7/2024 11,26 11,24 +0,27% 11,20 11,29 11,23 11,22 11,24 3.625 2.552.128.500
3/7/2024 11,19 11,21 +0,72% 11,15 11,30 11,22 11,20 11,22 1.360 6.794.121.500
2/7/2024 11,10 11,13 +0,18% 11,03 11,16 11,11 11,13 11,16 3.143 7.266.008.500
1/7/2024 11,23 11,11 -0,71% 11,09 11,28 11,18 11,11 11,12 8.666 8.483.312.900
28/6/2024 11,18 11,19 +0,18% 11,12 11,23 11,18 11,19 11,20 9.724 7.608.251.200
27/6/2024 11,16 11,17 +0,18% 11,09 11,19 11,14 11,17 11,18 7.680 5.542.138.800
26/6/2024 11,13 11,15 -0,18% 10,98 11,15 11,05 11,11 11,15 9.847 6.372.990.200
25/6/2024 11,27 11,17 -0,53% 11,13 11,27 11,18 11,17 11,18 7.792 7.124.344.900
24/6/2024 11,18 11,23 +0,81% 11,16 11,34 11,27 11,22 11,25 624 6.399.605.700
21/6/2024 11,07 11,14 +0,63% 11,03 11,20 11,14 11,14 11,17 9.572 13.186.812.800
20/6/2024 11,10 11,07 +0,27% 11,03 11,20 11,10 11,07 11,09 9.867 7.585.969.300
19/6/2024 11,00 11,04 +0,55% 10,87 11,08 10,95 11,04 11,05 8.348 6.265.917.400
18/6/2024 11,21 10,98 -3,85% 10,95 11,25 11,07 10,98 11,00 543 9.639.873.700
17/6/2024 11,38 11,42 +0,35% 11,32 11,48 11,42 11,42 11,43 1.140 8.696.450.000
14/6/2024 11,29 11,38 +0,89% 11,22 11,39 11,32 11,38 11,39 8.742 4.482.065.500
13/6/2024 11,30 11,28 -0,27% 11,26 11,40 11,31 11,28 11,30 7.541 9.647.892.800
12/6/2024 11,57 11,31 -1,99% 11,27 11,59 11,33 11,36 11,29 5.933 10.349.137.100
11/6/2024 11,55 11,54 +0,44% 11,50 11,61 11,55 11,54 11,55 6.164 4.112.465.200
10/6/2024 11,50 11,49 +0,09% 11,44 11,55 11,46 11,48 11,50 7.361 17.796.553.700
7/6/2024 11,55 11,48 -0,78% 11,44 11,61 11,50 11,48 11,49 511 28.239.862.000
6/6/2024 11,40 11,57 +1,49% 11,40 11,64 11,56 11,56 11,58 5.950 5.785.210.600
5/6/2024 11,49 11,40 -0,70% 11,38 11,49 11,42 11,39 11,40 7.860 5.366.437.800
4/6/2024 11,46 11,48 +0,09% 11,36 11,56 11,44 11,48 11,49 8.397 7.177.653.600
3/6/2024 11,50 11,47 +0,17% 11,38 11,53 11,46 11,46 11,47 8.298 6.997.116.600
31/5/2024 11,51 11,45 -0,43% 11,42 11,56 11,47 11,45 11,48 2.990 9.885.851.000
29/5/2024 11,56 11,50 -1,03% 11,41 11,57 11,47 11,49 11,50 1.741 7.332.962.600
28/5/2024 11,75 11,62 -0,26% 11,58 11,75 11,62 11,62 11,63 4.647 6.534.951.000
27/5/2024 11,65 11,65 0,00% 11,60 11,68 11,63 11,64 11,65 3.845 2.617.307.700
24/5/2024 11,65 11,65 +0,09% 11,59 11,70 11,65 11,65 11,66 1.390 5.742.671.100
23/5/2024 11,78 11,64 -0,94% 11,60 11,79 11,65 11,64 11,65 2.590 7.521.468.800
22/5/2024 11,95 11,75 -2,00% 11,75 11,99 11,85 11,74 11,79 654 9.029.994.300
21/5/2024 12,00 11,99 0,00% 11,94 12,06 11,99 11,98 12,00 4.942 6.042.585.100
20/5/2024 11,96 11,99 -0,25% 11,94 12,07 11,99 11,98 11,99 5.016 5.241.844.100
17/5/2024 11,95 12,02 +0,75% 11,86 12,04 11,96 12,01 12,02 8.857 7.908.240.000
16/5/2024 11,99 11,93 0,00% 11,89 12,02 11,94 11,92 11,95 6.222 7.238.431.100
15/5/2024 12,02 11,93 -0,50% 11,88 12,02 11,92 11,92 11,94 8.846 6.345.058.400
14/5/2024 11,91 11,99 +0,59% 11,85 11,99 11,93 11,94 11,99 7.327 9.946.131.200
13/5/2024 11,97 11,92 -0,25% 11,87 12,00 11,93 11,92 11,93 9.100 9.206.772.100
10/5/2024 12,01 11,95 -0,08% 11,94 12,11 11,98 11,95 11,96 549 13.613.458.300
9/5/2024 12,21 11,96 -2,61% 11,95 12,23 12,01 11,95 11,97 2.768 11.894.214.000
8/5/2024 12,30 12,28 -0,65% 12,20 12,36 12,28 12,27 12,29 5.929 8.154.910.700
7/5/2024 12,35 12,36 +0,32% 12,32 12,45 12,37 12,35 12,37 7.115 5.369.971.100
6/5/2024 12,47 12,32 -1,36% 12,24 12,47 12,33 12,31 12,32 3.755 10.640.777.900
3/5/2024 12,56 12,49 +0,81% 12,32 12,60 12,47 12,47 12,50 5.020 16.633.886.600
2/5/2024 12,57 12,39 +0,24% 12,16 12,59 12,31 12,38 12,39 1.377 17.149.768.100
30/4/2024 12,36 12,36 -0,24% 12,28 12,53 12,40 12,35 12,36 6.254 7.973.095.200
29/4/2024 12,20 12,39 +1,56% 12,18 12,39 12,31 12,36 12,39 9.757 5.197.144.000
26/4/2024 12,11 12,20 +1,58% 12,02 12,29 12,20 12,19 12,21 4.555 3.896.892.400
25/4/2024 12,03 12,01 -0,17% 11,97 12,12 12,02 12,01 12,02 4.155 3.533.768.900
24/4/2024 12,03 12,03 -0,25% 11,95 12,09 12,00 12,03 12,04 242 5.932.065.500
23/4/2024 12,00 12,06 +0,25% 11,94 12,13 12,03 12,06 12,08 7.438 7.098.896.300
22/4/2024 12,13 12,03 -0,33% 12,00 12,17 12,06 12,03 12,04 7.530 4.904.394.600
19/4/2024 12,18 12,07 -0,74% 12,07 12,21 12,13 12,07 12,12 8.952 5.866.437.900
18/4/2024 12,28 12,16 -0,82% 12,11 12,35 12,19 12,16 12,17 7.565 5.115.246.200
17/4/2024 12,33 12,26 -0,33% 12,12 12,39 12,23 12,25 12,26 1.721 8.140.041.000
16/4/2024 12,36 12,30 -1,05% 12,26 12,40 12,32 12,30 12,31 987 6.275.386.500
15/4/2024 12,57 12,43 -0,96% 12,36 12,60 12,44 12,42 12,43 7.946 7.028.193.700
12/4/2024 12,74 12,55 -1,49% 12,52 12,74 12,57 12,55 12,56 7.656 6.168.092.000
11/4/2024 12,77 12,74 -0,55% 12,64 12,80 12,71 12,72 12,74 8.542 4.976.039.800
10/4/2024 13,07 12,81 -2,21% 12,76 13,12 12,84 12,80 12,81 2.640 6.438.794.800
9/4/2024 13,04 13,10 +1,08% 12,99 13,17 13,11 13,10 13,11 6.008 5.267.579.200
8/4/2024 12,92 12,96 +0,54% 12,87 13,11 13,00 12,96 12,97 4.235 4.304.047.700
5/4/2024 13,00 12,89 -0,46% 12,81 13,06 12,89 12,88 12,90 7.076 4.809.961.800
4/4/2024 12,94 12,95 +0,23% 12,94 13,34 13,11 12,94 12,97 2.047 17.536.496.300
3/4/2024 12,63 12,92 +2,30% 12,57 13,05 12,84 12,92 12,94 141 17.339.666.100
2/4/2024 12,51 12,63 +0,48% 12,51 12,71 12,61 12,63 12,65 6.817 8.328.309.500
1/4/2024 12,76 12,57 -1,33% 12,52 12,87 12,63 12,57 12,58 6.613 8.088.833.300
28/3/2024 12,80 12,74 -0,55% 12,69 12,87 12,76 12,74 12,75 6.584 6.309.349.100
27/3/2024 12,60 12,81 +1,43% 12,54 12,83 12,70 12,80 12,82 4.859 7.236.171.100
26/3/2024 12,45 12,63 +1,28% 12,41 12,66 12,58 12,62 12,63 5.850 7.179.047.200
25/3/2024 12,52 12,47 -0,40% 12,39 12,58 12,48 12,47 12,48 5.575 8.143.908.700
22/3/2024 12,76 12,52 -1,88% 12,44 12,81 12,56 12,51 12,52 6.001 10.741.629.700
21/3/2024 12,92 12,76 -0,93% 12,75 12,93 12,79 12,75 12,77 4.612 6.625.548.200
20/3/2024 12,64 12,88 +1,98% 12,60 12,93 12,81 12,87 12,88 987 16.421.809.400
19/3/2024 12,70 12,63 -0,39% 12,58 12,73 12,63 12,63 12,64 6.870 7.752.361.200
18/3/2024 12,60 12,68 +1,20% 12,55 12,73 12,65 12,66 12,68 7.320 9.256.220.800
15/3/2024 12,65 12,53 -0,56% 12,51 12,68 12,54 12,52 12,54 8.387 15.024.312.300
14/3/2024 12,57 12,60 0,00% 12,52 12,68 12,61 12,60 12,62 306 10.640.882.600
13/3/2024 12,46 12,60 +0,96% 12,46 12,70 12,60 12,60 12,61 1.583 10.679.646.700
12/3/2024 12,36 12,48 +1,38% 12,32 12,55 12,45 12,47 12,50 2.275 10.835.585.900
11/3/2024 12,19 12,31 +0,74% 12,18 12,35 12,28 12,30 12,32 9.330 15.444.757.700
8/3/2024 12,18 12,22 +0,33% 12,14 12,34 12,24 0,00 0,00 1.513 18.606.082.800
7/3/2024 12,25 12,18 -0,57% 12,15 12,30 12,19 12,18 12,19 5.925 6.291.994.000
6/3/2024 12,40 12,25 -0,57% 12,25 12,51 12,36 12,25 12,27 7.680 17.722.070.900
5/3/2024 12,22 12,32 +1,07% 12,19 12,39 12,32 12,31 12,33 9.871 13.590.063.000
4/3/2024 12,38 12,19 -1,69% 12,19 12,44 12,32 12,19 12,27 7.802 11.246.408.400
1/3/2024 12,32 12,40 +0,81% 12,27 12,44 12,37 12,40 12,41 9.070 9.081.093.400
29/2/2024 12,47 12,30 -1,36% 12,24 12,47 12,31 12,29 12,30 7.106 10.636.946.400
28/2/2024 12,52 12,47 -0,40% 12,38 12,55 12,46 12,47 12,48 7.346 9.302.871.100
27/2/2024 12,45 12,52 +0,89% 12,41 12,60 12,52 12,51 12,53 1.297 15.520.935.600
26/2/2024 12,49 12,41 -0,32% 12,31 12,49 12,40 12,40 12,42 6.366 8.018.706.600
23/2/2024 12,49 12,45 -0,16% 12,34 12,53 12,44 0,00 0,00 9.565 11.087.657.300
22/2/2024 12,53 12,47 -0,24% 12,43 12,60 12,51 12,46 12,47 6.972 10.386.524.100
21/2/2024 12,61 12,50 -0,71% 12,37 12,66 12,45 12,50 12,51 9.431 12.255.624.100
20/2/2024 12,35 12,59 +2,27% 12,32 12,65 12,57 12,59 12,60 8.470 15.305.953.900
19/2/2024 12,30 12,31 +0,24% 12,17 12,38 12,29 12,31 12,33 9.012 10.193.653.100
16/2/2024 12,30 12,28 +0,49% 12,12 12,35 12,22 12,26 12,28 9.896 14.519.846.900
15/2/2024 12,30 12,22 -0,16% 12,17 12,44 12,25 12,21 12,23 2.548 21.914.875.300
14/2/2024 12,37 12,24 -1,29% 12,09 12,43 12,20 12,22 12,24 3.439 18.383.318.000
9/2/2024 12,63 12,40 -0,96% 12,18 12,64 12,40 0,00 0,00 8.859 18.780.780.400
8/2/2024 12,65 12,52 -0,87% 12,15 12,67 12,38 12,50 12,52 533 22.077.608.600
7/2/2024 13,53 12,63 -13,02% 12,50 13,69 12,78 12,62 12,64 333 41.193.802.200
6/2/2024 13,98 14,52 +4,39% 13,93 14,60 14,44 14,52 14,55 3.231 13.810.889.200
5/2/2024 13,64 13,91 +1,98% 13,64 13,97 13,82 13,90 13,92 6.594 6.146.003.800
2/2/2024 13,70 13,64 -0,73% 13,49 13,77 13,58 13,64 13,67 1.344 7.805.556.200
1/2/2024 13,77 13,74 +0,44% 13,55 13,77 13,68 13,73 13,74 7.349 6.479.218.000
31/1/2024 13,69 13,68 +0,29% 13,60 13,87 13,74 13,67 13,72 8.656 5.770.162.200
30/1/2024 13,70 13,64 -0,44% 13,62 13,76 13,67 13,64 13,68 5.813 5.011.016.800
29/1/2024 13,77 13,70 -0,36% 13,66 13,81 13,71 13,70 13,74 4.680 3.193.870.700
26/1/2024 13,72 13,75 +0,36% 13,67 13,90 13,80 13,74 13,79 5.220 4.586.968.200
25/1/2024 13,73 13,70 -0,22% 13,68 13,80 13,73 13,69 13,71 4.428 4.016.826.600
24/1/2024 13,85 13,73 -0,51% 13,68 13,93 13,76 13,72 13,74 6.720 5.519.714.300
23/1/2024 13,86 13,80 +0,15% 13,66 13,86 13,76 13,79 13,80 8.476 6.209.076.900
22/1/2024 13,87 13,78 -0,51% 13,71 13,98 13,82 13,78 13,83 8.779 6.172.748.600

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.