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.

BBDC4 - BRADESCO - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 18,03 18,08 +0,56% 17,95 18,20 18,06 18,07 18,09 23.538 32.013.474.500
23/10/2025 17,81 17,98 +1,07% 17,78 18,02 17,92 17,97 17,99 30.304 38.003.069.400
22/10/2025 17,86 17,79 +0,11% 17,75 17,95 17,81 17,78 17,80 17.068 31.550.212.900
21/10/2025 17,99 17,77 -1,33% 17,77 18,06 17,86 17,77 17,78 20.308 32.757.269.200
20/10/2025 17,68 18,01 +1,87% 17,68 18,16 17,98 18,01 18,02 26.580 35.718.269.400
17/10/2025 17,43 17,68 +0,68% 17,27 17,75 17,64 17,68 17,69 27.470 59.504.834.000
16/10/2025 17,26 17,56 +1,15% 17,21 17,70 17,57 17,55 17,56 37.754 76.681.797.500
15/10/2025 17,06 17,36 +1,17% 16,95 17,42 17,31 17,36 17,37 30.289 62.250.365.100
14/10/2025 17,02 17,16 +1,42% 16,97 17,35 17,21 17,16 17,17 40.341 66.101.406.200
13/10/2025 16,95 16,92 +0,42% 16,88 17,03 16,95 16,92 16,94 19.918 26.341.773.000
10/10/2025 17,15 16,85 -1,35% 16,79 17,22 16,95 16,84 16,85 24.841 48.181.470.600
9/10/2025 17,03 17,08 +0,53% 16,93 17,15 17,06 17,08 17,09 21.337 34.349.173.900
8/10/2025 16,79 16,99 +1,61% 16,74 17,04 16,96 16,99 17,00 24.778 43.306.831.800
7/10/2025 16,88 16,72 -1,65% 16,62 16,88 16,70 16,72 16,73 28.713 71.673.832.500
6/10/2025 17,04 17,00 -0,58% 16,80 17,09 16,93 17,00 17,01 21.599 42.390.464.300
3/10/2025 17,06 17,10 +0,06% 16,85 17,13 17,01 17,09 17,10 19.515 37.760.288.400
2/10/2025 17,31 17,09 -1,73% 17,03 17,41 17,14 17,09 17,10 27.831 54.984.319.200
1/10/2025 17,80 17,39 -1,70% 17,22 17,94 17,42 17,38 17,39 32.100 69.206.213.800
30/9/2025 17,82 17,69 -0,84% 17,61 17,91 17,72 17,69 17,70 26.584 55.629.443.300
29/9/2025 17,95 17,84 +1,02% 17,79 18,02 17,86 17,84 17,85 19.584 30.646.815.800
26/9/2025 17,55 17,66 +0,51% 17,52 17,75 17,62 17,66 17,67 24.406 31.331.504.300
25/9/2025 17,70 17,57 -0,79% 17,52 17,82 17,64 17,57 17,58 23.726 39.393.032.400
24/9/2025 17,86 17,71 -0,78% 17,71 17,89 17,78 17,71 17,72 34.260 43.730.382.100
23/9/2025 17,78 17,85 +0,62% 17,66 18,05 17,89 17,85 17,92 27.767 57.086.743.700
22/9/2025 17,60 17,74 +0,17% 17,43 17,78 17,62 17,73 17,74 19.843 55.164.446.200
19/9/2025 17,47 17,71 +1,78% 17,45 17,77 17,66 17,70 17,73 25.785 91.652.648.600
18/9/2025 17,50 17,40 -1,02% 17,33 17,56 17,42 17,39 17,41 19.711 45.099.080.500
17/9/2025 16,96 17,58 +3,47% 16,96 17,66 17,45 17,54 17,58 33.349 76.839.926.000
16/9/2025 17,10 16,99 -0,23% 16,91 17,11 16,98 16,99 17,00 27.211 45.997.256.900
15/9/2025 16,97 17,03 +1,19% 16,93 17,11 17,05 17,01 17,04 24.301 48.712.965.900
12/9/2025 16,99 16,83 -1,17% 16,82 17,03 16,88 16,83 16,84 19.117 44.636.029.200
11/9/2025 16,97 17,03 +0,95% 16,92 17,21 17,07 17,01 17,03 28.718 75.924.884.100
10/9/2025 17,00 16,87 -0,71% 16,84 17,19 16,96 16,87 16,88 28.302 45.370.826.000
9/9/2025 17,23 16,99 -0,93% 16,99 17,24 17,06 16,99 17,01 20.369 39.298.250.400
8/9/2025 17,26 17,15 -0,52% 16,97 17,31 17,11 17,14 17,15 25.005 36.562.387.200
5/9/2025 16,90 17,24 +2,44% 16,86 17,46 17,22 17,22 17,24 29.382 54.391.802.900
4/9/2025 16,46 16,83 +2,00% 16,44 16,90 16,76 16,82 16,83 28.375 37.134.836.100
3/9/2025 16,51 16,50 -0,06% 16,44 16,65 16,52 16,48 16,50 27.849 31.169.020.900
2/9/2025 16,46 16,51 -1,26% 16,28 16,59 16,46 16,48 16,51 30.164 41.524.445.900
1/9/2025 16,84 16,72 -0,65% 16,71 16,94 16,78 16,72 16,76 15.876 22.655.510.500
29/8/2025 16,80 16,83 +0,24% 16,73 16,89 16,80 16,81 16,83 27.727 54.735.349.000
28/8/2025 16,50 16,79 +2,19% 16,44 16,93 16,79 16,79 16,80 33.564 53.979.241.100
27/8/2025 16,32 16,43 +0,74% 16,14 16,47 16,31 16,42 16,43 20.198 33.744.618.600
26/8/2025 16,33 16,31 -0,24% 16,19 16,41 16,28 16,30 16,32 32.566 60.641.874.800
25/8/2025 16,34 16,35 +0,25% 16,23 16,39 16,32 16,34 16,36 24.778 39.294.195.400
22/8/2025 15,85 16,31 +3,29% 15,76 16,31 16,14 16,28 16,31 35.473 59.597.535.800
21/8/2025 15,66 15,79 -0,32% 15,63 15,86 15,77 15,78 15,79 22.606 41.151.745.000
20/8/2025 15,76 15,84 +0,32% 15,63 15,93 15,83 15,83 15,84 44.221 50.638.711.000
19/8/2025 16,06 15,79 -3,43% 15,70 16,07 15,83 15,78 15,79 41.212 69.963.121.600
18/8/2025 16,10 16,35 +2,00% 16,02 16,44 16,34 16,34 16,35 42.548 68.975.733.200
15/8/2025 15,93 16,03 +0,12% 15,88 16,09 16,01 16,02 16,03 19.947 32.454.735.600
14/8/2025 15,95 16,01 -0,74% 15,87 16,27 16,03 16,00 16,01 43.289 47.753.163.400
13/8/2025 16,18 16,13 -0,86% 16,04 16,36 16,16 16,12 16,13 32.737 47.197.407.100
12/8/2025 15,97 16,27 +2,33% 15,92 16,34 16,22 16,25 16,27 35.240 51.252.291.600
11/8/2025 15,95 15,90 -0,38% 15,81 15,96 15,88 15,89 15,91 23.197 21.826.029.800
8/8/2025 15,75 15,96 +1,08% 15,75 15,99 15,89 15,93 15,96 32.289 39.918.537.300
7/8/2025 15,72 15,79 +0,77% 15,62 15,80 15,72 15,78 15,79 30.483 43.492.547.400
6/8/2025 15,76 15,67 -0,13% 15,64 15,87 15,71 15,67 15,69 30.251 39.155.515.700
5/8/2025 15,61 15,69 +0,19% 15,61 15,88 15,71 15,67 15,69 30.934 49.455.615.300
4/8/2025 15,73 15,66 +0,64% 15,60 15,94 15,72 15,66 15,67 29.510 40.241.654.600
1/8/2025 15,71 15,56 +0,19% 15,51 15,85 15,64 15,56 15,57 37.007 47.277.709.300
31/7/2025 15,85 15,53 -0,83% 15,39 15,94 15,63 15,52 15,53 43.331 98.521.592.700
30/7/2025 15,34 15,66 +1,62% 15,32 15,80 15,57 15,65 15,66 48.557 70.639.160.300
29/7/2025 15,46 15,41 -0,19% 15,36 15,58 15,45 15,41 15,42 32.087 43.349.023.100
28/7/2025 15,61 15,44 -0,77% 15,27 15,65 15,39 15,43 15,45 26.632 37.409.131.300
25/7/2025 15,72 15,56 -0,77% 15,49 15,76 15,59 15,53 15,56 14.105 34.011.722.300
24/7/2025 15,79 15,68 -1,26% 15,56 15,79 15,64 15,67 15,68 21.019 63.935.194.600
23/7/2025 15,63 15,88 +1,60% 15,61 15,97 15,85 15,88 15,90 22.080 37.185.296.200
22/7/2025 15,72 15,63 -0,32% 15,57 15,81 15,67 15,63 15,64 33.512 34.521.792.700
21/7/2025 15,70 15,68 +0,06% 15,57 15,86 15,68 15,65 15,68 20.710 44.652.722.900
18/7/2025 15,93 15,67 -2,25% 15,61 15,96 15,75 15,66 15,67 29.941 68.597.967.100
17/7/2025 16,03 16,03 -0,19% 15,88 16,09 15,97 16,03 16,04 26.305 30.932.391.700
16/7/2025 16,15 16,06 -0,25% 15,91 16,19 16,01 16,04 16,06 27.982 29.815.460.100
15/7/2025 16,18 16,10 -0,06% 15,90 16,31 16,07 16,09 16,11 26.972 33.304.657.900
14/7/2025 16,01 16,11 +0,37% 15,95 16,16 16,07 16,10 16,12 19.238 26.367.874.800
11/7/2025 16,04 16,05 -0,56% 15,92 16,11 16,02 16,02 16,05 18.696 33.543.948.000
10/7/2025 16,15 16,14 -1,34% 16,04 16,19 16,11 16,13 16,14 29.598 38.886.884.100
9/7/2025 16,53 16,36 -1,15% 16,33 16,55 16,41 16,35 16,37 28.851 37.252.136.100
8/7/2025 16,52 16,55 +0,24% 16,41 16,55 16,48 16,52 16,55 28.122 29.924.417.000
7/7/2025 16,66 16,51 -0,96% 16,45 16,77 16,57 16,51 16,52 34.330 37.793.674.000
4/7/2025 16,66 16,67 -0,48% 16,62 16,79 16,70 16,67 16,69 17.929 19.707.303.300
3/7/2025 16,38 16,75 +2,38% 16,36 16,88 16,69 16,74 16,75 32.925 56.816.887.200
2/7/2025 16,68 16,36 -1,92% 16,20 16,68 16,40 16,36 16,37 47.684 48.435.053.900
1/7/2025 16,58 16,68 -0,89% 16,56 16,80 16,68 16,67 16,68 30.452 40.847.775.300
30/6/2025 16,53 16,83 +1,57% 16,48 16,83 16,74 16,82 16,83 34.785 50.599.399.100
27/6/2025 16,41 16,57 +0,12% 16,31 16,63 16,54 16,56 16,58 26.044 47.454.295.500
26/6/2025 16,47 16,55 +0,91% 16,23 16,55 16,44 16,55 16,56 26.064 45.844.789.300
25/6/2025 16,53 16,40 -0,85% 16,40 16,65 16,51 16,39 16,44 30.575 55.686.980.600
24/6/2025 16,60 16,54 +0,30% 16,51 16,81 16,63 16,53 16,54 30.822 54.075.909.700
23/6/2025 16,59 16,49 -0,78% 16,27 16,59 16,42 16,49 16,50 25.832 41.126.348.200
20/6/2025 16,63 16,62 -0,84% 16,49 16,74 16,59 16,59 16,62 22.079 65.851.478.000
18/6/2025 16,81 16,76 -0,77% 16,67 16,95 16,83 16,75 16,77 73.063 54.627.358.900
17/6/2025 16,63 16,89 +1,50% 16,61 16,89 16,80 16,88 16,89 57.433 56.390.417.900
16/6/2025 16,44 16,64 +2,15% 16,42 16,74 16,65 16,64 16,65 53.436 42.022.293.500
13/6/2025 16,26 16,29 -1,15% 16,14 16,45 16,30 16,27 16,29 39.338 48.667.444.800
12/6/2025 16,21 16,48 +0,98% 16,14 16,54 16,41 16,47 16,48 59.243 62.914.672.500
11/6/2025 15,77 16,32 +3,10% 15,65 16,36 16,16 16,31 16,33 40.592 77.975.061.200
10/6/2025 15,99 15,83 -0,06% 15,77 16,04 15,87 15,81 15,83 21.034 43.856.549.700
9/6/2025 15,94 15,84 -0,75% 15,55 16,03 15,75 15,84 15,85 23.596 44.399.048.600
6/6/2025 15,96 15,96 -0,06% 15,84 16,05 15,94 15,96 15,98 24.096 30.849.836.100
5/6/2025 16,50 15,97 -2,92% 15,90 16,50 16,09 15,97 15,98 30.025 58.641.444.200
4/6/2025 16,52 16,45 -0,30% 16,37 16,79 16,54 16,44 16,45 45.265 60.694.871.400
3/6/2025 16,34 16,50 +1,60% 16,21 16,54 16,38 16,49 16,50 62.173 83.354.964.300
2/6/2025 16,32 16,24 +0,25% 16,20 16,50 16,27 16,23 16,26 28.407 42.684.765.300
30/5/2025 16,04 16,20 +0,75% 15,84 16,22 16,11 16,19 16,20 36.560 89.495.778.600
29/5/2025 16,09 16,08 -0,43% 16,04 16,35 16,17 16,07 16,08 46.390 57.879.264.300
28/5/2025 16,05 16,15 +0,69% 16,04 16,32 16,17 16,13 16,15 61.058 86.818.524.600
27/5/2025 15,84 16,04 +2,04% 15,80 16,24 16,05 16,03 16,04 50.042 83.403.700.300
26/5/2025 15,60 15,72 +0,51% 15,50 15,85 15,69 15,71 15,73 21.243 26.487.220.800
23/5/2025 15,37 15,64 +1,23% 15,00 15,69 15,45 15,63 15,64 35.298 55.414.350.100
22/5/2025 15,34 15,45 +0,26% 15,28 15,69 15,52 15,44 15,45 58.602 71.617.843.700
21/5/2025 15,60 15,41 -1,78% 15,27 15,66 15,41 15,37 15,41 47.975 39.470.966.700
20/5/2025 15,55 15,69 +0,97% 15,46 15,71 15,58 15,68 15,69 39.037 43.340.786.400
19/5/2025 15,36 15,54 +0,91% 15,33 15,66 15,56 15,53 15,54 67.235 53.799.540.900
16/5/2025 15,25 15,40 +0,33% 15,19 15,44 15,33 15,38 15,41 30.069 55.171.384.800
15/5/2025 15,27 15,35 +0,99% 15,25 15,54 15,39 15,34 15,36 35.192 57.445.294.300
14/5/2025 15,21 15,20 -0,13% 15,15 15,39 15,28 15,19 15,20 49.836 67.507.313.400
13/5/2025 14,90 15,22 +2,15% 14,90 15,25 15,15 15,19 15,22 53.947 63.591.287.200
12/5/2025 15,16 14,90 -1,46% 14,79 15,20 14,88 14,89 14,91 33.558 42.071.772.400
9/5/2025 15,02 15,12 +0,27% 14,83 15,34 15,12 15,11 15,12 55.342 87.828.741.700
8/5/2025 14,50 15,08 +15,64% 14,50 15,29 15,01 15,08 15,09 55.450 328.234.916.200
7/5/2025 13,29 13,04 -1,51% 12,95 13,36 13,08 13,03 13,05 31.654 59.146.509.400
6/5/2025 13,25 13,24 -0,45% 13,12 13,29 13,21 13,22 13,24 27.598 35.208.936.600
5/5/2025 13,45 13,30 -1,04% 13,24 13,58 13,38 13,29 13,30 31.574 43.757.271.100
2/5/2025 13,67 13,44 -0,44% 13,42 13,75 13,50 13,44 13,45 24.074 36.818.466.900
29/4/2025 13,34 13,50 +1,12% 13,33 13,64 13,55 13,50 13,52 31.494 40.360.302.900
28/4/2025 13,39 13,35 -0,22% 13,32 13,57 13,39 13,34 13,36 26.997 25.701.804.900
25/4/2025 13,35 13,38 +0,15% 13,29 13,51 13,38 13,36 13,39 37.959 35.106.278.400
24/4/2025 13,19 13,36 +1,60% 13,16 13,45 13,35 13,36 13,37 28.450 38.556.943.800
23/4/2025 12,82 13,15 +3,30% 12,82 13,23 13,15 13,14 13,15 35.191 51.272.490.600
22/4/2025 12,72 12,73 -0,39% 12,60 12,84 12,73 12,73 12,76 26.285 30.249.814.600
17/4/2025 12,77 12,78 +0,47% 12,61 12,89 12,77 12,77 12,78 24.701 33.628.133.000
16/4/2025 12,69 12,72 -0,16% 12,68 12,96 12,78 12,71 12,73 29.364 37.901.671.300
15/4/2025 12,72 12,74 +0,08% 12,70 12,85 12,77 12,74 12,76 21.176 26.360.749.500
14/4/2025 12,80 12,73 +0,87% 12,58 12,83 12,72 12,73 12,74 19.759 23.778.297.200
11/4/2025 12,52 12,62 +1,37% 12,45 12,80 12,63 12,61 12,64 23.712 35.583.209.600
10/4/2025 12,39 12,45 -0,16% 12,16 12,45 12,36 12,44 12,46 29.000 36.848.951.300
9/4/2025 11,91 12,47 +3,74% 11,82 12,62 12,28 12,46 12,48 65.205 79.465.507.300
8/4/2025 12,47 12,02 -2,75% 11,91 12,54 12,11 12,01 12,04 39.703 67.891.009.500
7/4/2025 12,39 12,36 -1,67% 12,14 12,67 12,37 12,35 12,36 42.637 61.996.096.200
4/4/2025 12,48 12,57 -1,10% 12,34 12,66 12,49 12,57 12,58 29.224 61.047.150.000
3/4/2025 12,35 12,71 +1,92% 12,35 12,87 12,73 12,70 12,71 36.689 58.962.756.600
2/4/2025 12,48 12,47 +0,08% 12,34 12,55 12,46 12,47 12,48 23.181 22.575.156.600
1/4/2025 12,45 12,46 -1,66% 12,38 12,66 12,52 12,45 12,47 23.251 25.772.394.800
31/3/2025 12,77 12,67 -1,32% 12,57 12,77 12,66 12,66 12,67 31.639 48.909.677.200
28/3/2025 13,00 12,84 -1,38% 12,79 13,04 12,87 12,84 12,85 23.904 33.445.898.800
27/3/2025 13,10 13,02 -0,38% 12,96 13,17 13,04 13,02 13,03 39.742 52.958.280.300
26/3/2025 12,98 13,07 +1,63% 12,90 13,15 13,07 13,06 13,07 51.069 64.149.007.000
25/3/2025 12,70 12,86 +1,66% 12,65 13,29 13,03 12,86 12,91 51.285 83.145.298.300
24/3/2025 12,54 12,65 +1,04% 12,47 12,73 12,62 12,64 12,65 38.201 56.255.850.000
21/3/2025 12,38 12,52 +1,38% 12,36 12,59 12,50 12,51 12,52 37.215 92.929.085.400
20/3/2025 12,41 12,35 -0,48% 12,24 12,49 12,34 12,34 12,35 29.487 38.732.538.000
19/3/2025 12,30 12,41 +0,89% 12,22 12,53 12,41 12,41 12,43 30.068 32.026.869.800
18/3/2025 12,34 12,30 -0,08% 12,22 12,40 12,32 12,30 12,31 19.749 24.210.157.000
17/3/2025 12,14 12,31 +1,48% 12,13 12,41 12,31 12,31 12,32 28.230 29.424.068.500
14/3/2025 11,72 12,13 +4,12% 11,69 12,20 12,03 12,12 12,13 28.444 50.619.261.100
13/3/2025 11,46 11,65 +1,75% 11,39 11,72 11,60 11,64 11,65 30.946 40.830.955.200
12/3/2025 11,46 11,45 0,00% 11,33 11,52 11,43 11,45 11,46 29.303 36.249.191.100
11/3/2025 11,53 11,45 -0,61% 11,27 11,55 11,39 11,44 11,45 35.964 49.112.298.700
10/3/2025 11,56 11,52 -1,45% 11,42 11,62 11,48 11,52 11,53 28.114 48.487.059.700
7/3/2025 11,48 11,69 +1,21% 11,42 11,80 11,69 11,68 11,70 38.894 34.863.070.800
6/3/2025 11,42 11,55 +0,70% 11,29 11,63 11,51 11,55 11,56 47.029 50.863.904.100
5/3/2025 11,24 11,47 +2,05% 11,24 11,55 11,42 11,47 11,50 34.604 47.282.780.100
28/2/2025 11,45 11,24 -2,01% 11,21 11,48 11,29 11,23 11,24 47.269 95.295.416.800
27/2/2025 11,55 11,47 -0,61% 11,43 11,62 11,52 11,46 11,47 30.296 46.923.295.300
26/2/2025 11,90 11,54 -1,95% 11,48 11,94 11,56 11,53 11,54 32.323 59.947.945.900
25/2/2025 11,72 11,77 +1,20% 11,65 11,81 11,73 11,76 11,78 35.544 39.315.838.000
24/2/2025 11,86 11,63 -1,77% 11,58 11,86 11,70 11,63 11,64 30.368 35.356.022.000
21/2/2025 12,00 11,84 -0,92% 11,72 12,02 11,82 11,83 11,84 35.727 54.085.365.000
20/2/2025 12,01 11,95 -0,25% 11,92 12,10 11,99 11,95 11,98 23.535 31.617.763.100
19/2/2025 12,12 11,98 -1,80% 11,94 12,15 12,02 11,96 11,98 28.251 45.704.575.000
18/2/2025 12,27 12,20 -0,08% 12,12 12,34 12,22 12,19 12,20 26.125 31.541.374.800
17/2/2025 12,29 12,21 +0,16% 12,19 12,34 12,26 12,20 12,21 22.921 21.425.622.600
14/2/2025 11,98 12,19 +2,61% 11,97 12,25 12,15 12,18 12,20 29.270 57.141.063.900
13/2/2025 11,76 11,88 +1,37% 11,72 12,02 11,91 11,88 11,90 32.044 53.404.824.600
12/2/2025 12,05 11,72 -4,56% 11,42 12,05 11,67 11,72 11,73 90.169 144.502.117.200
11/2/2025 12,05 12,28 +2,33% 12,03 12,37 12,23 12,27 12,28 26.904 49.347.638.700
10/2/2025 12,00 12,00 +0,08% 11,98 12,37 12,10 12,00 12,01 21.057 38.393.571.100
7/2/2025 12,30 11,99 -3,93% 11,86 12,43 12,10 11,98 11,99 67.105 156.873.655.100
6/2/2025 12,23 12,48 +1,38% 12,10 12,58 12,43 12,45 12,48 31.479 56.551.559.100
5/2/2025 12,15 12,31 +2,33% 11,91 12,38 12,22 12,31 12,33 35.904 51.571.240.000
4/2/2025 12,03 12,03 -0,33% 11,88 12,17 12,05 12,02 12,04 32.072 43.393.331.200
3/2/2025 12,09 12,07 -0,17% 11,92 12,17 12,05 12,06 12,09 37.319 38.990.742.400
31/1/2025 12,14 12,09 -0,41% 12,01 12,45 12,19 12,09 12,12 40.832 45.780.694.500
30/1/2025 11,54 12,14 +5,47% 11,51 12,25 12,05 12,14 12,16 40.377 68.568.469.300
29/1/2025 11,73 11,51 -1,03% 11,47 11,73 11,61 11,50 11,51 23.724 38.760.630.900
28/1/2025 11,55 11,63 +0,43% 11,43 11,73 11,59 11,63 11,64 24.612 28.815.510.800
27/1/2025 11,32 11,58 +2,48% 11,28 11,58 11,50 11,57 11,59 47.101 92.379.473.100
24/1/2025 11,40 11,30 -0,79% 11,21 11,41 11,27 11,29 11,30 34.279 51.559.083.400
23/1/2025 11,50 11,39 -0,78% 11,31 11,66 11,45 11,37 11,39 26.370 41.267.543.600
22/1/2025 11,73 11,48 -1,37% 11,43 11,73 11,49 11,48 11,49 70.620 48.878.595.900
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

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.