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.

BBDC4 - BRADESCO - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 11,65 11,64 +0,09% 11,58 11,72 11,64 11,64 11,65 30.291 30.258.567.900
20/1/2025 11,54 11,63 +0,35% 11,45 11,64 11,56 11,62 11,63 24.073 20.734.786.900
17/1/2025 11,77 11,59 -1,19% 11,50 11,80 11,61 11,57 11,59 34.180 70.577.601.000
16/1/2025 11,82 11,73 -0,85% 11,59 11,83 11,72 11,72 11,73 32.085 43.871.145.500
15/1/2025 11,53 11,83 +3,50% 11,51 11,89 11,72 11,82 11,84 35.237 50.163.354.600
14/1/2025 11,23 11,43 +1,87% 11,06 11,49 11,30 11,43 11,45 33.431 49.275.509.900
13/1/2025 11,11 11,22 +0,36% 11,10 11,38 11,23 11,22 11,25 34.554 41.089.474.000
10/1/2025 11,32 11,18 -1,24% 11,07 11,33 11,20 11,18 11,19 49.071 51.869.827.100
9/1/2025 11,40 11,32 -0,70% 11,28 11,42 11,32 11,31 11,32 18.731 20.824.263.300
8/1/2025 11,50 11,40 -1,55% 11,32 11,56 11,39 11,39 11,40 38.673 40.175.201.100
7/1/2025 11,53 11,58 +1,40% 11,46 11,70 11,60 11,58 11,60 30.081 37.049.642.000
6/1/2025 11,34 11,42 +1,96% 11,28 11,58 11,44 11,42 11,43 31.209 35.012.354.100
3/1/2025 11,40 11,20 -1,75% 11,13 11,44 11,22 11,19 11,20 36.752 31.095.601.000
2/1/2025 11,31 11,40 -1,38% 11,13 11,50 11,36 11,38 11,41 39.836 35.507.916.400
30/12/2024 11,67 11,56 +0,09% 11,54 11,69 11,59 11,55 11,56 26.126 28.848.129.300
27/12/2024 11,70 11,55 -0,77% 11,53 11,73 11,60 11,55 11,56 23.235 22.450.819.900
26/12/2024 11,57 11,64 +0,78% 11,53 11,75 11,63 11,63 11,65 22.308 20.619.606.500
23/12/2024 11,70 11,55 -1,79% 11,46 11,75 11,57 11,55 11,60 59.210 32.487.716.200
20/12/2024 11,57 11,76 +2,26% 11,48 11,90 11,71 11,75 11,77 54.037 73.747.139.500
19/12/2024 11,52 11,50 +0,09% 11,37 11,63 11,50 11,49 11,50 46.605 45.710.238.900
18/12/2024 11,91 11,49 -4,17% 11,36 11,91 11,58 11,48 11,49 69.723 81.574.052.700
17/12/2024 11,97 11,99 +0,76% 11,63 12,09 11,88 11,99 12,00 59.325 79.559.228.200
16/12/2024 12,13 11,90 -1,65% 11,82 12,14 11,98 11,90 11,91 43.077 63.196.338.800
13/12/2024 12,30 12,10 -1,31% 12,09 12,37 12,20 12,10 12,13 28.293 30.116.364.600
12/12/2024 12,60 12,26 -3,46% 12,20 12,60 12,32 12,26 12,27 57.857 59.203.236.000
11/12/2024 12,54 12,70 +1,76% 12,33 12,88 12,60 12,68 12,70 40.426 57.868.775.500
10/12/2024 12,30 12,48 +1,96% 12,18 12,57 12,42 12,48 12,49 33.500 40.654.567.300
9/12/2024 12,35 12,24 -0,65% 12,18 12,49 12,34 12,23 12,24 42.079 42.645.425.900
6/12/2024 12,61 12,32 -2,30% 12,28 12,62 12,36 12,32 12,34 36.326 32.485.708.900
5/12/2024 12,61 12,61 +1,37% 12,55 12,80 12,64 12,61 12,62 34.240 41.245.956.800
4/12/2024 12,28 12,44 +1,14% 12,27 12,51 12,41 12,44 12,45 50.488 41.554.003.800
3/12/2024 12,42 12,30 -0,49% 12,24 12,47 12,31 12,29 12,31 37.612 41.883.931.800
2/12/2024 12,60 12,36 -2,14% 12,30 12,64 12,39 12,35 12,37 85.839 81.391.249.800
29/11/2024 12,78 12,63 -1,02% 12,32 12,84 12,58 12,62 12,63 91.845 120.828.991.700
28/11/2024 13,30 12,76 -4,20% 12,75 13,33 12,96 12,76 12,80 37.736 75.146.421.500
27/11/2024 13,69 13,32 -2,70% 13,16 13,73 13,37 13,31 13,33 61.262 92.298.913.800
26/11/2024 13,62 13,69 +0,66% 13,56 13,86 13,72 13,69 13,75 32.560 36.849.519.200
25/11/2024 13,67 13,60 -1,45% 13,54 13,75 13,62 13,60 13,65 35.807 53.390.016.300
22/11/2024 13,84 13,80 +0,22% 13,66 13,85 13,75 13,80 13,82 34.200 28.509.810.400
21/11/2024 13,67 13,77 -0,36% 13,66 13,90 13,79 13,77 13,78 29.896 51.325.936.900
19/11/2024 13,71 13,82 +0,73% 13,66 13,88 13,80 13,82 13,85 23.837 28.184.621.700
18/11/2024 13,45 13,72 +1,40% 13,45 13,82 13,72 13,72 13,74 37.573 49.765.901.900
14/11/2024 13,49 13,53 +0,37% 13,35 13,71 13,53 13,53 13,55 29.676 52.579.089.300
13/11/2024 13,40 13,48 +0,67% 13,30 13,49 13,41 13,47 13,48 33.850 40.732.490.900
12/11/2024 13,49 13,39 -0,52% 13,32 13,49 13,39 13,39 13,40 29.857 40.191.965.400
11/11/2024 13,51 13,46 -0,37% 13,37 13,55 13,43 13,45 13,46 34.068 49.213.932.500
8/11/2024 13,55 13,51 -1,10% 13,36 13,56 13,45 13,50 13,51 47.359 59.472.191.600
7/11/2024 13,75 13,66 -1,09% 13,55 13,88 13,66 13,64 13,66 39.413 48.159.258.100
6/11/2024 13,79 13,81 -0,86% 13,55 13,85 13,71 13,80 13,81 57.297 84.185.785.400
5/11/2024 14,05 13,93 -1,28% 13,86 14,12 13,96 13,93 13,94 39.764 112.748.521.000
4/11/2024 14,20 14,11 0,00% 13,94 14,30 14,10 14,11 14,12 37.713 48.863.441.300
1/11/2024 14,46 14,11 -1,81% 14,05 14,47 14,16 14,11 14,12 65.807 88.108.729.400
31/10/2024 14,50 14,37 -4,39% 14,25 14,72 14,45 14,37 14,38 67.151 121.882.820.200
30/10/2024 15,00 15,03 +0,33% 14,88 15,05 14,99 15,02 15,03 27.491 43.099.010.900
29/10/2024 15,29 14,98 -1,45% 14,96 15,39 15,06 14,98 14,99 38.292 48.945.917.100
28/10/2024 15,05 15,20 +1,81% 15,04 15,35 15,24 15,20 15,22 43.881 34.968.730.900
25/10/2024 15,16 14,93 -1,45% 14,87 15,21 14,94 14,92 14,93 30.208 47.270.911.100
24/10/2024 15,05 15,15 +0,20% 15,03 15,29 15,17 15,15 15,16 29.868 37.187.619.400
23/10/2024 15,05 15,12 -0,40% 14,94 15,18 15,06 15,10 15,12 31.079 29.814.152.200
22/10/2024 15,10 15,18 -0,65% 15,03 15,39 15,19 15,18 15,19 49.940 49.256.513.200
21/10/2024 15,36 15,28 -0,26% 15,23 15,40 15,30 15,27 15,28 32.750 35.079.128.600
18/10/2024 15,25 15,32 +0,79% 15,12 15,44 15,26 15,31 15,32 39.603 60.860.162.000
17/10/2024 14,94 15,20 +0,66% 14,87 15,29 15,12 15,18 15,20 61.228 44.546.000.300
16/10/2024 15,11 15,10 -0,33% 14,97 15,26 15,11 15,10 15,11 57.384 83.954.326.800
15/10/2024 15,05 15,15 +0,87% 15,01 15,24 15,14 15,14 15,15 50.829 45.383.718.400
14/10/2024 14,79 15,02 +1,49% 14,78 15,08 14,98 15,02 15,04 37.734 34.106.536.500
11/10/2024 14,98 14,80 -1,33% 14,73 15,00 14,82 14,79 14,81 32.888 52.363.046.100
10/10/2024 14,92 15,00 +0,54% 14,82 15,02 14,91 14,95 15,00 36.392 32.814.603.400
9/10/2024 15,12 14,92 -1,97% 14,83 15,20 14,95 14,91 14,92 38.164 46.775.500.500
8/10/2024 15,06 15,22 +0,13% 15,06 15,35 15,23 15,21 15,22 40.699 34.145.686.700
7/10/2024 15,20 15,20 +0,93% 15,12 15,43 15,23 15,17 15,20 43.783 43.132.472.800
4/10/2024 14,93 15,06 +0,13% 14,90 15,31 15,11 15,06 15,07 44.115 35.737.338.600
3/10/2024 15,10 15,04 -1,05% 14,94 15,21 15,02 15,03 15,04 37.473 51.848.312.000
2/10/2024 15,03 15,20 +3,47% 15,01 15,31 15,20 15,20 15,22 45.504 73.912.393.600
1/10/2024 14,62 14,69 -0,07% 14,51 14,82 14,70 14,69 14,70 31.022 43.675.102.200
30/9/2024 14,93 14,70 -0,74% 14,65 15,00 14,77 14,70 14,71 47.583 54.756.883.200
26/9/2024 14,53 14,81 +2,56% 14,48 14,84 14,74 14,80 14,81 59.678 86.328.190.600
25/9/2024 14,40 14,44 +0,63% 14,35 14,53 14,44 14,43 14,44 40.162 63.851.994.000
24/9/2024 14,55 14,35 -0,14% 14,26 14,57 14,39 14,34 14,35 59.944 64.683.465.600
23/9/2024 14,68 14,37 -2,58% 14,33 14,68 14,41 14,36 14,38 36.128 65.412.101.600
20/9/2024 15,10 14,75 -1,86% 14,64 15,12 14,77 14,75 14,76 60.251 85.608.757.200
19/9/2024 15,30 15,03 -1,38% 14,99 15,30 15,08 15,03 15,04 52.634 57.571.234.400
18/9/2024 15,25 15,24 -0,59% 15,17 15,43 15,26 15,21 15,24 35.867 48.977.940.800
17/9/2024 15,35 15,33 -0,65% 15,22 15,38 15,29 15,33 15,34 37.071 52.126.338.000
16/9/2024 15,54 15,43 -0,77% 15,29 15,60 15,40 15,42 15,44 33.515 42.946.465.500
13/9/2024 15,50 15,55 0,00% 15,40 15,77 15,55 15,54 15,55 23.477 43.126.102.700
12/9/2024 15,56 15,55 -0,45% 15,38 15,67 15,53 15,54 15,55 22.135 33.848.008.700
11/9/2024 15,79 15,62 -1,14% 15,58 15,83 15,67 15,61 15,62 21.801 30.907.492.100
10/9/2024 15,68 15,80 +0,32% 15,53 15,85 15,70 15,79 15,80 22.556 43.050.005.700
9/9/2024 15,70 15,75 +0,32% 15,67 15,88 15,79 15,74 15,75 27.717 26.500.745.100
6/9/2024 16,05 15,70 -1,94% 15,62 16,07 15,73 15,69 15,70 24.034 30.340.737.800
5/9/2024 15,83 16,01 +0,88% 15,78 16,15 16,00 16,00 16,01 29.675 47.778.852.700
4/9/2024 15,84 15,87 +0,76% 15,80 16,11 15,96 15,86 15,87 38.738 53.426.451.800
3/9/2024 15,60 15,75 +0,96% 15,60 15,89 15,77 15,74 15,75 36.194 42.577.206.800
2/9/2024 15,50 15,60 -0,26% 15,45 15,63 15,54 15,57 15,60 38.362 26.626.240.100
30/8/2024 15,54 15,64 +0,06% 15,49 15,67 15,61 15,63 15,65 30.536 80.084.535.100
29/8/2024 15,60 15,63 -0,26% 15,51 15,68 15,61 15,63 15,64 27.377 46.171.729.600
28/8/2024 15,30 15,67 +1,62% 15,17 15,77 15,53 15,67 15,68 35.520 42.235.662.700
27/8/2024 15,62 15,42 -1,22% 15,40 15,62 15,45 15,42 15,43 26.809 28.890.603.600
26/8/2024 15,66 15,61 -0,32% 15,57 15,69 15,60 15,60 15,61 24.026 21.706.718.700
23/8/2024 15,62 15,66 +0,90% 15,62 15,94 15,81 15,66 15,68 48.098 53.152.061.700
22/8/2024 15,58 15,52 -0,70% 15,47 15,63 15,53 15,52 15,53 46.954 52.574.590.200
21/8/2024 15,70 15,63 -0,45% 15,57 15,76 15,65 15,63 15,66 28.637 40.461.234.900
20/8/2024 15,76 15,70 +0,38% 15,41 15,79 15,63 15,69 15,70 41.701 47.590.255.900
19/8/2024 15,11 15,64 +4,48% 15,10 15,88 15,62 15,64 15,65 69.011 115.126.208.600
16/8/2024 15,23 14,97 -1,25% 14,85 15,29 14,99 14,95 14,97 6.533 74.705.288.800
15/8/2024 15,07 15,16 +1,00% 15,01 15,23 15,17 15,16 15,17 9.194 48.168.937.000
14/8/2024 14,85 15,01 +0,87% 14,85 15,12 15,01 15,01 15,02 3.059 79.999.826.300
13/8/2024 14,77 14,88 +1,22% 14,71 14,97 14,89 14,87 14,88 3.294 54.753.794.000
12/8/2024 14,62 14,70 +0,68% 14,56 14,74 14,69 14,69 14,71 5.680 35.442.645.900
9/8/2024 14,25 14,60 +2,46% 14,23 14,69 14,51 14,59 14,61 1.805 54.833.892.000
8/8/2024 14,08 14,25 +1,14% 14,06 14,39 14,24 14,25 14,27 3.914 63.079.693.000
7/8/2024 14,17 14,09 +0,21% 13,93 14,51 14,13 14,08 14,10 3.981 83.504.921.400
6/8/2024 13,86 14,06 +3,31% 13,80 14,18 14,01 14,06 14,07 5.001 146.064.805.600
5/8/2024 12,85 13,61 +7,59% 12,65 13,76 13,35 13,60 13,62 1.809 177.764.709.800
2/8/2024 12,66 12,65 +0,48% 12,52 12,75 12,62 12,64 12,65 3.953 73.137.800.600
1/8/2024 12,46 12,59 +1,29% 12,45 12,68 12,59 12,58 12,59 8.588 74.483.034.000
31/7/2024 12,40 12,43 +0,24% 12,38 12,48 12,42 12,42 12,43 3.965 40.036.917.600
30/7/2024 12,45 12,40 -0,80% 12,36 12,48 12,41 12,40 12,42 3.004 26.074.100.900
29/7/2024 12,45 12,50 +0,40% 12,35 12,52 12,44 12,49 12,50 7.929 26.080.710.100
26/7/2024 12,36 12,45 +0,81% 12,31 12,48 12,41 12,45 12,46 5.787 56.702.369.700
25/7/2024 12,51 12,35 -1,59% 12,34 12,56 12,43 12,35 12,36 4.248 34.162.405.200
24/7/2024 12,58 12,55 +0,08% 12,51 12,65 12,56 12,55 12,58 6.419 21.773.701.900
23/7/2024 12,61 12,54 -0,71% 12,51 12,63 12,58 12,54 12,55 8.089 28.401.618.900
22/7/2024 12,54 12,63 +1,12% 12,51 12,67 12,61 12,62 12,63 2.981 26.265.745.200
19/7/2024 12,65 12,49 -0,56% 12,49 12,70 12,52 12,49 12,50 7.873 39.745.520.800
18/7/2024 12,76 12,56 -1,88% 12,56 12,80 12,63 12,56 12,57 9.152 28.848.642.200
17/7/2024 12,64 12,80 +1,19% 12,61 12,80 12,72 12,79 12,80 9.250 29.443.680.200
16/7/2024 12,62 12,65 +0,32% 12,54 12,69 12,63 12,65 12,66 5.470 35.812.952.500
15/7/2024 12,68 12,61 -0,24% 12,58 12,70 12,61 12,60 12,61 4.229 23.308.720.700
12/7/2024 12,68 12,64 -0,24% 12,58 12,68 12,63 12,63 12,65 2.975 36.494.630.300
11/7/2024 12,72 12,67 0,00% 12,61 12,79 12,66 12,67 12,68 260 44.713.480.100
10/7/2024 12,55 12,67 +1,69% 12,49 12,72 12,65 12,67 12,69 9.868 41.634.011.200
9/7/2024 12,42 12,46 0,00% 12,35 12,56 12,47 12,46 12,47 9.172 23.180.949.000
8/7/2024 12,41 12,46 0,00% 12,38 12,61 12,49 12,45 12,46 522 42.063.650.400
5/7/2024 12,34 12,46 +1,14% 12,25 12,50 12,34 12,46 12,48 9.056 51.123.327.700
4/7/2024 12,38 12,32 +0,41% 12,24 12,38 12,29 12,31 12,32 6.948 16.929.460.500
3/7/2024 12,32 12,27 +0,33% 12,23 12,38 12,30 12,27 12,28 1.886 38.220.680.700
2/7/2024 12,26 12,23 -0,33% 12,20 12,34 12,24 12,23 12,24 3.547 32.529.300.400
1/7/2024 12,43 12,27 -0,89% 12,23 12,48 12,32 12,26 12,27 4.446 22.892.865.300
28/6/2024 12,42 12,38 -0,32% 12,31 12,48 12,39 12,38 12,39 4.397 39.267.001.100
27/6/2024 12,39 12,42 +0,40% 12,27 12,46 12,36 12,41 12,43 3.740 24.737.926.700
26/6/2024 12,29 12,37 +0,24% 12,14 12,37 12,24 12,36 12,37 167 43.895.848.700
25/6/2024 12,45 12,34 -0,80% 12,31 12,45 12,37 12,33 12,34 2.904 33.279.994.000
24/6/2024 12,45 12,44 +0,32% 12,37 12,57 12,47 12,44 12,45 7.210 36.231.848.200
21/6/2024 12,33 12,40 -0,08% 12,33 12,50 12,41 12,40 12,41 8.598 79.172.330.000
20/6/2024 12,50 12,41 -0,24% 12,33 12,58 12,42 12,40 12,41 9.870 41.591.940.600
19/6/2024 12,40 12,44 +0,48% 12,18 12,46 12,32 12,43 12,44 5.979 36.494.247.200
18/6/2024 12,69 12,38 -4,55% 12,34 12,75 12,50 12,37 12,38 9.185 49.488.754.500
17/6/2024 12,85 12,97 +1,09% 12,81 13,01 12,94 12,96 12,97 1.099 76.949.027.900
14/6/2024 12,72 12,83 +1,02% 12,63 12,86 12,75 12,82 12,84 5.515 55.771.464.000
13/6/2024 12,70 12,70 +0,08% 12,68 12,85 12,76 12,70 12,74 4.450 53.682.070.100
12/6/2024 12,97 12,69 -1,86% 12,65 13,01 12,72 12,78 12,69 9.196 75.147.743.000
11/6/2024 12,91 12,93 +0,54% 12,88 13,01 12,95 12,92 12,96 6.298 31.979.784.000
10/6/2024 12,95 12,86 -0,69% 12,82 12,98 12,87 12,87 12,87 9.401 31.867.804.800
7/6/2024 12,99 12,95 -0,77% 12,92 13,11 12,98 13,05 12,95 7.132 171.250.807.200
6/6/2024 12,82 13,05 +2,11% 12,76 13,07 13,00 13,03 12,88 5.953 35.108.280.100
5/6/2024 12,84 12,78 -0,54% 12,74 12,91 12,82 12,77 12,78 8.066 30.500.474.600
4/6/2024 12,73 12,85 +0,78% 12,62 12,93 12,76 12,85 12,86 4.230 56.523.235.900
3/6/2024 12,72 12,75 +0,63% 12,66 12,85 12,76 12,75 12,80 3.699 38.675.444.400
31/5/2024 12,78 12,67 -0,94% 12,67 12,88 12,73 12,67 12,68 3.665 64.646.703.300
29/5/2024 12,84 12,79 -1,01% 12,65 12,85 12,76 12,79 12,80 8.104 37.720.676.400
28/5/2024 13,06 12,92 -0,08% 12,86 13,07 12,92 12,90 12,92 5.129 33.862.265.100
27/5/2024 12,95 12,93 -0,31% 12,90 13,03 12,95 12,92 12,93 1.339 14.291.519.100
24/5/2024 12,92 12,97 +0,70% 12,87 13,05 12,97 12,97 12,98 3.207 44.164.309.100
23/5/2024 13,12 12,88 -1,68% 12,83 13,15 12,89 12,87 12,88 9.176 61.301.351.300
22/5/2024 13,33 13,10 -2,24% 13,10 13,35 13,21 13,10 13,11 4.857 47.964.733.900
21/5/2024 13,35 13,40 +0,53% 13,31 13,46 13,39 13,39 13,40 9.097 35.117.424.100
20/5/2024 13,40 13,33 -0,74% 13,32 13,45 13,35 13,33 13,34 2.575 36.125.035.900
17/5/2024 13,33 13,43 +0,52% 13,28 13,51 13,42 13,43 13,44 8.750 42.226.147.200
16/5/2024 13,35 13,36 +0,53% 13,24 13,40 13,32 13,34 13,36 5.542 40.696.471.700
15/5/2024 13,40 13,29 -0,97% 13,23 13,40 13,29 13,29 13,30 7.301 41.536.852.900
14/5/2024 13,43 13,42 -0,07% 13,27 13,48 13,39 13,41 13,43 997 56.088.604.100
13/5/2024 13,40 13,43 +0,45% 13,32 13,46 13,40 13,42 13,43 7.574 28.438.370.900
10/5/2024 13,45 13,37 -0,59% 13,35 13,58 13,40 13,37 13,38 2.099 51.450.978.000
9/5/2024 13,65 13,45 -2,54% 13,36 13,67 13,42 13,44 13,45 9.495 81.299.483.000
8/5/2024 13,69 13,80 +0,22% 13,56 13,84 13,77 13,79 13,80 4.965 32.047.595.200
7/5/2024 13,80 13,77 0,00% 13,71 13,85 13,77 13,76 13,78 887 41.459.882.100
6/5/2024 13,77 13,77 -0,07% 13,69 13,84 13,77 13,77 13,78 1.561 41.619.230.800
3/5/2024 13,98 13,78 -0,43% 13,67 14,06 13,81 13,77 13,78 7.935 84.526.733.700
2/5/2024 14,32 13,84 -1,14% 13,68 14,32 13,84 13,83 13,84 1.465 110.675.935.100
30/4/2024 14,10 14,00 -0,43% 13,90 14,28 14,10 13,99 14,00 2.937 85.307.230.600
29/4/2024 13,89 14,06 +1,30% 13,84 14,06 13,99 14,04 14,07 3.559 36.045.737.700
26/4/2024 13,74 13,88 +1,61% 13,70 14,00 13,89 13,87 13,88 7.518 33.007.734.900
25/4/2024 13,65 13,66 -0,07% 13,61 13,78 13,67 13,65 13,66 7.145 24.682.603.500
24/4/2024 13,70 13,67 0,00% 13,53 13,72 13,63 13,67 13,69 4.442 29.553.895.500
23/4/2024 13,50 13,67 +0,66% 13,47 13,75 13,62 13,66 13,68 2.557 40.300.668.100
22/4/2024 13,70 13,58 -0,44% 13,54 13,75 13,62 13,58 13,59 3.000 33.482.388.400
19/4/2024 13,72 13,64 -0,94% 13,61 13,80 13,69 13,64 13,65 6.600 68.157.424.500
18/4/2024 13,85 13,77 -0,43% 13,67 13,95 13,78 13,76 13,77 6.134 56.225.617.800
17/4/2024 13,93 13,83 -0,50% 13,68 13,97 13,81 13,83 13,84 2.589 38.142.953.500
16/4/2024 13,93 13,90 -0,71% 13,84 14,02 13,93 13,89 13,90 9.650 55.713.893.300
15/4/2024 14,25 14,00 -1,48% 13,95 14,29 14,04 13,99 14,00 6.592 42.214.591.900
12/4/2024 14,35 14,21 -1,25% 14,13 14,37 14,20 14,20 14,21 4.060 32.006.540.100
11/4/2024 14,36 14,39 -0,07% 14,23 14,44 14,34 14,38 14,39 3.436 28.975.657.000
10/4/2024 14,68 14,40 -2,11% 14,36 14,71 14,45 14,40 14,41 9.911 41.480.502.800
9/4/2024 14,67 14,71 +0,62% 14,62 14,81 14,70 14,68 14,72 6.840 34.185.304.700
8/4/2024 14,56 14,62 +0,69% 14,53 14,78 14,66 14,62 14,63 9.064 34.406.662.500
5/4/2024 14,58 14,52 -0,27% 14,41 14,64 14,50 14,52 14,53 1.762 27.233.848.900
4/4/2024 14,52 14,56 +0,62% 14,52 14,88 14,68 14,55 14,57 9.510 78.945.163.600
3/4/2024 14,20 14,47 +1,97% 14,09 14,58 14,40 14,47 14,48 2.762 73.411.337.600
2/4/2024 14,11 14,19 +0,42% 14,05 14,31 14,18 14,19 14,20 1.554 35.272.664.300
1/4/2024 14,36 14,13 -0,91% 14,04 14,39 14,13 14,12 14,13 7.954 34.354.487.200
28/3/2024 14,36 14,26 -0,70% 14,22 14,48 14,31 14,25 14,27 4.311 37.108.014.400
27/3/2024 14,14 14,36 +1,56% 14,03 14,46 14,30 14,36 14,37 2.477 51.343.669.000
26/3/2024 13,91 14,14 +1,43% 13,89 14,20 14,09 14,14 14,15 7.741 27.084.934.100
25/3/2024 13,94 13,94 -0,14% 13,84 14,07 13,95 13,93 13,94 9.771 44.548.218.900
22/3/2024 14,13 13,96 -1,27% 13,86 14,16 13,99 13,95 13,96 5.947 39.791.313.400
21/3/2024 14,30 14,14 -1,12% 14,11 14,31 14,15 14,13 14,14 4.862 27.981.538.500
20/3/2024 14,13 14,30 +1,27% 14,10 14,32 14,22 14,27 14,30 8.194 49.805.710.800
19/3/2024 14,25 14,12 -0,56% 14,08 14,30 14,12 14,11 14,14 2.039 23.722.739.000
18/3/2024 14,20 14,20 +0,64% 14,12 14,27 14,18 14,19 14,20 823 21.334.893.400
15/3/2024 14,34 14,11 -1,54% 14,10 14,39 14,14 14,11 14,12 8.375 43.696.815.500
14/3/2024 14,24 14,33 +0,63% 14,18 14,39 14,33 14,32 14,34 6.896 59.581.046.400
13/3/2024 14,09 14,24 +1,06% 14,08 14,40 14,27 14,24 14,25 5.801 36.051.436.000
12/3/2024 13,95 14,09 +1,22% 13,91 14,16 14,06 14,09 14,10 3.889 60.137.459.300
11/3/2024 13,81 13,92 +0,58% 13,78 13,97 13,90 13,91 13,93 1.628 37.720.884.500
8/3/2024 13,74 13,84 +0,58% 13,67 13,96 13,86 0,00 0,00 6.960 43.900.246.600
7/3/2024 13,83 13,76 -0,43% 13,70 13,87 13,74 13,75 13,76 8.063 29.502.422.000
6/3/2024 13,80 13,82 +0,73% 13,75 14,01 13,88 13,82 13,84 1.968 43.911.507.100
5/3/2024 13,66 13,72 +0,51% 13,58 13,81 13,71 13,71 13,73 1.864 43.128.801.500
4/3/2024 13,78 13,65 -1,09% 13,63 13,83 13,68 13,64 13,65 1.342 43.541.520.400
1/3/2024 13,79 13,80 +0,36% 13,69 13,86 13,80 13,79 13,80 3.778 40.714.253.500
29/2/2024 13,93 13,75 -1,50% 13,57 13,95 13,73 13,75 13,76 5.137 85.996.388.700
28/2/2024 13,99 13,96 -0,43% 13,88 14,10 13,97 13,95 13,96 1.500 30.834.304.900
27/2/2024 13,90 14,02 +1,59% 13,82 14,14 14,01 14,02 14,04 7.611 63.835.844.500
26/2/2024 13,85 13,80 -0,14% 13,66 13,85 13,76 13,78 13,80 166 30.124.404.700
23/2/2024 14,03 13,82 -1,29% 13,77 14,10 13,89 0,00 0,00 9.185 48.283.420.100
22/2/2024 13,96 14,00 +0,57% 13,91 14,11 14,02 13,98 14,00 8.262 59.948.529.700
21/2/2024 14,00 13,92 -0,36% 13,78 14,01 13,89 13,91 13,93 979 60.095.623.900
20/2/2024 13,70 13,97 +2,34% 13,63 14,02 13,92 13,96 13,98 3.660 118.700.086.700
19/2/2024 13,50 13,65 +1,26% 13,39 13,70 13,60 13,64 13,65 2.661 38.140.942.100
16/2/2024 13,52 13,48 +0,37% 13,35 13,62 13,45 13,47 13,49 3.348 74.251.406.000
15/2/2024 13,46 13,43 +0,45% 13,38 13,63 13,46 13,43 13,45 2.154 67.131.109.400
14/2/2024 13,42 13,37 -0,67% 13,22 13,54 13,36 13,35 13,37 2.872 62.551.697.200
9/2/2024 13,66 13,46 -0,74% 13,18 13,75 13,44 0,00 0,00 2.512 134.038.890.100
8/2/2024 13,88 13,56 -2,87% 13,36 14,07 13,61 13,55 13,56 4.703 212.582.847.300
7/2/2024 15,35 13,96 -15,90% 13,87 15,58 14,45 13,95 13,96 9.224 493.086.815.000
6/2/2024 15,79 16,60 +6,21% 15,69 16,64 16,38 16,58 16,60 7.289 162.308.168.800
5/2/2024 15,32 15,63 +2,02% 15,32 15,67 15,52 15,62 15,63 5.772 49.022.873.000
2/2/2024 15,30 15,32 0,00% 15,07 15,43 15,20 15,31 15,34 3.333 63.076.087.100
1/2/2024 15,40 15,32 -0,20% 15,12 15,45 15,32 15,32 15,33 1.258 50.141.609.300
31/1/2024 15,25 15,35 +0,52% 15,22 15,59 15,44 15,35 15,36 4.812 50.894.181.300
30/1/2024 15,40 15,27 -0,72% 15,27 15,51 15,37 15,27 15,30 607 54.454.441.100
29/1/2024 15,50 15,38 -0,90% 15,34 15,52 15,39 15,38 15,40 6.783 26.637.311.100
26/1/2024 15,40 15,52 +1,04% 15,35 15,62 15,52 15,49 15,52 4.121 35.430.277.900
25/1/2024 15,34 15,36 +0,26% 15,30 15,45 15,38 15,35 15,36 6.258 46.559.543.600
24/1/2024 15,44 15,32 -0,39% 15,25 15,54 15,34 15,31 15,32 1.340 55.725.120.700
23/1/2024 15,55 15,38 -0,52% 15,33 15,56 15,39 15,38 15,39 511 57.426.095.900
22/1/2024 15,65 15,46 -1,15% 15,32 15,77 15,49 15,45 15,47 8.998 47.876.056.000

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.