O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

BBDC4F - BRADESCO - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 12,84 12,80 -0,39% 12,61 12,90 12,78 12,77 12,80 3.576 48.574.403
16/4/2025 12,70 12,85 +0,94% 12,68 12,95 12,78 12,73 12,85 3.967 62.351.003
15/4/2025 12,73 12,73 +0,32% 12,69 12,84 12,77 12,73 12,74 4.334 60.556.797
14/4/2025 12,75 12,69 +0,40% 12,59 12,83 12,72 12,69 12,75 4.699 66.885.926
11/4/2025 12,55 12,64 +1,77% 12,46 12,80 12,62 12,64 12,68 3.927 59.771.099
10/4/2025 12,45 12,42 -0,08% 12,17 12,45 12,36 12,38 12,42 4.206 57.145.693
9/4/2025 11,93 12,43 +3,58% 11,82 12,61 12,20 12,43 12,49 5.330 78.908.213
8/4/2025 12,48 12,00 -2,83% 11,91 12,54 12,13 11,99 12,00 6.360 96.234.698
7/4/2025 12,41 12,35 -2,06% 12,15 12,67 12,35 12,35 12,40 7.363 108.764.474
4/4/2025 12,65 12,61 -1,33% 12,34 12,66 12,49 12,61 12,62 5.922 93.014.507
3/4/2025 12,43 12,78 +1,91% 12,38 12,87 12,71 12,75 12,78 4.909 77.505.108
2/4/2025 12,46 12,54 +0,88% 12,35 12,54 12,45 12,52 12,54 4.181 55.759.676
1/4/2025 12,50 12,43 -1,89% 12,39 12,66 12,51 12,43 12,45 5.697 79.307.021
31/3/2025 12,84 12,67 -1,40% 12,58 12,85 12,67 12,67 12,69 7.231 105.619.175
28/3/2025 13,10 12,85 -1,46% 12,80 13,10 12,90 12,85 12,89 4.757 77.022.147
27/3/2025 13,08 13,04 -0,84% 12,97 13,17 13,05 13,03 13,04 3.754 61.182.306
26/3/2025 12,99 13,15 +1,78% 12,90 13,15 13,07 13,13 13,15 3.968 62.295.633
25/3/2025 12,71 12,92 +2,30% 12,32 13,27 12,99 12,92 12,93 6.076 100.819.066
24/3/2025 12,54 12,63 +0,88% 12,47 12,73 12,61 12,62 12,63 6.030 96.811.534
21/3/2025 12,35 12,52 +1,05% 12,35 12,59 12,49 12,52 12,53 5.539 93.101.281
20/3/2025 12,40 12,39 -0,64% 12,24 12,48 12,35 12,35 12,39 5.639 83.564.679
19/3/2025 12,34 12,47 +1,46% 12,24 12,50 12,40 12,46 12,47 4.793 64.516.958
18/3/2025 12,35 12,29 +0,08% 12,22 12,40 12,32 12,29 12,34 4.504 62.540.524
17/3/2025 12,20 12,28 +1,74% 12,14 12,40 12,28 12,28 12,34 6.380 85.916.814
14/3/2025 11,72 12,07 +3,78% 11,70 12,20 12,01 12,07 12,10 5.932 82.979.651
13/3/2025 11,50 11,63 +1,84% 11,40 11,71 11,58 11,63 11,66 4.750 58.243.044
12/3/2025 11,47 11,42 -0,52% 11,34 11,59 11,43 11,42 11,43 5.737 77.369.918
11/3/2025 11,53 11,48 0,00% 11,27 11,56 11,39 11,46 11,48 9.013 112.728.876
10/3/2025 11,69 11,48 -2,21% 11,42 11,72 11,49 11,48 11,50 9.936 138.822.336
7/3/2025 11,63 11,74 +1,21% 11,42 11,80 11,64 11,74 11,79 6.987 96.935.171
6/3/2025 11,41 11,60 +1,31% 11,29 11,63 11,47 11,58 11,61 7.999 102.237.462
5/3/2025 11,34 11,45 +1,96% 11,24 11,55 11,42 11,45 11,54 5.317 80.123.286
28/2/2025 11,48 11,23 -2,18% 11,22 11,52 11,32 11,23 11,32 9.227 136.715.635
27/2/2025 11,54 11,48 -0,86% 11,44 11,62 11,52 11,48 11,49 5.920 78.004.395
26/2/2025 11,84 11,58 -1,19% 11,48 11,94 11,62 11,56 11,58 8.340 110.185.342
25/2/2025 11,65 11,72 +1,03% 11,63 11,82 11,72 11,72 11,77 5.304 70.128.443
24/2/2025 11,90 11,60 -2,03% 11,58 11,90 11,73 11,60 11,64 7.990 106.236.706
21/2/2025 12,07 11,84 -1,50% 11,72 12,07 11,83 11,84 11,85 8.037 110.324.070
20/2/2025 12,06 12,02 +0,17% 11,93 12,10 12,01 11,99 12,02 5.613 69.008.192
19/2/2025 12,12 12,00 -1,64% 11,94 12,14 12,03 12,00 12,01 5.711 76.834.816
18/2/2025 12,34 12,20 -0,08% 12,12 12,35 12,23 12,17 12,20 4.123 63.475.712
17/2/2025 12,30 12,21 -0,33% 12,20 12,34 12,26 12,21 12,25 5.799 76.989.228
14/2/2025 12,00 12,25 +3,11% 11,97 12,25 12,12 12,19 12,25 6.113 64.462.020
13/2/2025 11,80 11,88 +1,28% 11,72 12,03 11,90 11,88 11,92 5.099 72.141.973
12/2/2025 12,26 11,73 -4,17% 11,42 12,28 11,69 11,73 11,75 11.343 186.998.172
11/2/2025 12,11 12,24 +2,00% 12,02 12,37 12,21 12,24 12,29 4.487 70.324.692
10/2/2025 12,02 12,00 -0,08% 11,98 12,36 12,10 12,00 12,03 7.222 92.549.290
7/2/2025 12,35 12,01 -4,46% 11,86 12,46 12,11 12,01 12,03 10.340 163.001.132
6/2/2025 12,37 12,57 +2,20% 12,11 12,58 12,40 12,46 12,57 5.287 77.130.523
5/2/2025 12,12 12,30 +1,91% 11,92 12,38 12,20 12,30 12,31 5.387 74.773.071
4/2/2025 12,05 12,07 -0,58% 11,89 12,17 12,04 12,06 12,08 4.530 63.100.134
3/2/2025 12,11 12,14 +0,25% 11,92 12,18 12,04 12,13 12,14 10.003 107.443.671
31/1/2025 12,16 12,11 -0,57% 12,02 12,45 12,23 12,11 12,12 7.788 112.595.506
30/1/2025 11,57 12,18 +5,36% 11,52 12,25 11,98 12,16 12,18 5.188 82.173.127
29/1/2025 11,72 11,56 -0,34% 11,47 11,75 11,62 11,52 11,56 4.743 59.750.331
28/1/2025 11,59 11,60 +0,96% 11,43 11,73 11,57 11,60 11,65 3.997 55.893.536
27/1/2025 11,35 11,49 +1,77% 11,27 11,58 11,47 11,49 11,54 5.241 68.873.191
24/1/2025 11,39 11,29 -0,53% 11,22 11,50 11,28 11,28 11,29 5.901 77.459.371
23/1/2025 11,58 11,35 -1,22% 11,31 11,64 11,46 11,34 11,35 4.566 64.167.890
22/1/2025 11,74 11,49 -1,71% 11,44 11,75 11,50 11,49 11,50 5.206 70.007.748
21/1/2025 11,67 11,69 +0,26% 11,58 11,72 11,64 11,63 11,69 4.440 57.302.823
20/1/2025 11,59 11,66 +0,87% 11,45 11,66 11,56 11,62 11,66 5.389 71.902.413
17/1/2025 11,87 11,56 -1,70% 11,51 11,90 11,65 11,55 11,56 4.969 73.631.754
16/1/2025 11,89 11,76 -1,09% 11,60 11,98 11,74 11,74 11,76 4.510 65.375.670
15/1/2025 11,49 11,89 +4,12% 11,45 11,89 11,68 11,82 11,89 5.250 70.255.064
14/1/2025 11,30 11,42 +1,78% 11,06 11,47 11,26 11,41 11,42 5.144 64.663.719
13/1/2025 11,20 11,22 +0,63% 11,11 11,39 11,22 11,22 11,26 5.889 74.522.549
10/1/2025 11,35 11,15 -1,24% 11,08 11,35 11,19 11,15 11,25 7.729 105.346.175
9/1/2025 11,39 11,29 -0,62% 11,29 11,42 11,33 11,29 11,34 5.274 73.319.971
8/1/2025 11,58 11,36 -2,49% 11,32 11,65 11,40 11,36 11,39 6.776 86.109.285
7/1/2025 11,54 11,65 +1,84% 11,45 11,71 11,60 11,61 11,65 6.229 77.709.515
6/1/2025 11,30 11,44 +2,14% 11,25 11,58 11,43 11,41 11,44 6.163 80.357.738
3/1/2025 11,38 11,20 -2,44% 11,15 11,44 11,25 11,20 11,21 8.407 113.006.180
2/1/2025 11,38 11,48 -0,86% 11,13 11,51 11,30 11,43 11,48 9.485 131.037.746
30/12/2024 11,69 11,58 -0,60% 11,54 11,74 11,61 11,58 11,60 7.625 112.222.272
27/12/2024 11,74 11,65 +0,26% 11,54 11,75 11,62 11,60 11,65 6.909 102.224.472
26/12/2024 11,57 11,62 +0,52% 11,54 11,75 11,63 11,62 11,66 7.252 99.976.294
23/12/2024 11,76 11,56 -1,70% 11,47 11,82 11,60 11,56 11,58 10.683 143.761.376
20/12/2024 11,64 11,76 +1,91% 11,49 11,90 11,65 11,75 11,76 8.699 141.600.137
19/12/2024 11,59 11,54 +0,61% 11,38 11,64 11,50 11,53 11,54 6.972 105.924.342
18/12/2024 12,08 11,47 -5,05% 11,37 12,12 11,61 11,47 11,53 11.261 185.793.197
17/12/2024 12,00 12,08 +1,34% 11,64 12,08 11,84 12,04 12,08 9.621 138.489.932
16/12/2024 12,15 11,92 -1,65% 11,82 12,20 12,00 11,92 11,94 11.110 151.542.107
13/12/2024 12,35 12,12 -2,18% 12,09 12,39 12,22 12,12 12,15 8.081 123.308.652
12/12/2024 12,70 12,39 -2,44% 12,21 12,70 12,35 12,33 12,39 8.154 120.600.841
11/12/2024 12,59 12,70 +1,84% 12,33 12,89 12,53 12,66 12,70 5.264 77.640.459
10/12/2024 12,35 12,47 +1,96% 12,19 12,57 12,39 12,47 12,50 5.502 79.853.060
9/12/2024 12,43 12,23 -0,97% 12,19 12,50 12,35 12,23 12,27 8.256 121.769.177
6/12/2024 12,65 12,35 -2,91% 12,28 12,71 12,41 12,35 12,39 8.471 134.388.779
5/12/2024 12,56 12,72 +2,33% 12,40 12,80 12,67 12,61 12,72 6.012 92.855.639
4/12/2024 12,35 12,43 +0,81% 12,28 12,52 12,39 12,43 12,46 5.542 86.399.062
3/12/2024 12,41 12,33 -0,88% 12,24 12,49 12,32 12,30 12,33 7.396 117.764.502
2/12/2024 12,64 12,44 -1,89% 12,31 12,69 12,43 12,40 12,44 11.532 177.437.372
29/11/2024 12,91 12,68 -1,01% 12,34 13,01 12,62 12,63 12,68 10.919 203.083.335
28/11/2024 13,33 12,81 -3,90% 12,76 13,40 13,00 12,81 12,83 9.211 147.909.647
27/11/2024 13,69 13,33 -2,56% 13,17 13,74 13,43 13,31 13,37 7.212 107.963.918
26/11/2024 13,61 13,68 -0,15% 13,57 13,84 13,69 13,68 13,73 3.452 55.380.809
25/11/2024 13,63 13,70 -0,80% 13,55 13,75 13,64 13,65 13,70 6.206 84.387.938
22/11/2024 13,80 13,81 +0,07% 13,66 13,90 13,74 13,80 13,81 4.574 64.617.128
21/11/2024 13,77 13,80 -0,72% 13,66 13,90 13,79 13,80 13,85 5.581 70.621.352
19/11/2024 13,74 13,90 +1,02% 13,65 13,90 13,80 13,87 13,90 4.087 57.328.075
18/11/2024 13,50 13,76 +1,25% 13,45 13,82 13,69 13,76 13,77 5.779 89.400.998
14/11/2024 13,52 13,59 +0,44% 13,36 13,70 13,53 13,56 13,60 4.513 62.812.991
13/11/2024 13,39 13,53 +1,20% 13,30 13,53 13,40 13,47 13,53 4.501 64.146.752
12/11/2024 13,54 13,37 -0,22% 13,32 13,55 13,40 13,35 13,37 5.505 78.659.240
11/11/2024 13,55 13,40 -0,81% 13,37 13,55 13,44 13,40 13,44 6.577 86.826.779
8/11/2024 13,61 13,51 -1,17% 13,36 13,66 13,45 13,51 13,52 5.954 89.403.247
7/11/2024 13,78 13,67 -1,87% 13,55 13,87 13,69 13,65 13,67 6.470 85.768.104
6/11/2024 13,90 13,93 +0,14% 13,55 13,93 13,71 13,90 13,93 7.829 109.627.003
5/11/2024 14,26 13,91 -1,49% 13,86 14,29 13,97 13,91 14,01 5.663 87.732.664
4/11/2024 14,25 14,12 -0,21% 13,94 14,30 14,12 14,09 14,12 6.198 88.236.059
1/11/2024 14,47 14,15 -1,74% 14,05 14,49 14,17 14,14 14,15 8.303 112.863.477
31/10/2024 14,50 14,40 -4,89% 14,26 14,71 14,48 14,40 14,46 8.740 157.752.840
30/10/2024 15,03 15,14 +1,00% 14,89 15,14 14,99 15,02 15,14 3.790 60.463.284
29/10/2024 15,24 14,99 -2,09% 14,96 15,39 15,08 14,99 15,00 3.756 60.790.449
28/10/2024 15,02 15,31 +2,89% 14,99 15,35 15,23 15,29 15,31 3.929 71.712.560
25/10/2024 15,14 14,88 -1,39% 14,87 15,20 14,95 14,88 14,90 5.808 65.153.954
24/10/2024 15,10 15,09 -0,20% 15,01 15,29 15,15 15,09 15,13 3.009 51.010.887
23/10/2024 15,15 15,12 -0,26% 14,94 15,18 15,07 15,07 15,12 3.750 54.273.142
22/10/2024 15,24 15,16 -1,37% 15,07 15,38 15,19 15,16 15,20 4.359 72.083.818
21/10/2024 15,37 15,37 0,00% 15,22 15,39 15,31 15,34 15,37 4.408 58.301.232
18/10/2024 15,20 15,37 +0,92% 15,12 15,43 15,27 15,30 15,37 3.765 62.631.917
17/10/2024 15,09 15,23 +0,20% 14,88 15,28 15,12 15,22 15,23 3.700 55.386.324
16/10/2024 15,14 15,20 +0,07% 14,97 15,25 15,13 15,15 15,20 3.712 56.774.442
15/10/2024 15,02 15,19 +0,60% 14,99 15,24 15,13 15,10 15,19 3.899 64.257.122
14/10/2024 14,80 15,10 +1,48% 14,77 15,10 14,94 15,05 15,10 5.001 63.094.914
11/10/2024 14,97 14,88 -1,13% 14,73 14,99 14,83 14,82 14,88 4.264 60.087.153
10/10/2024 14,92 15,05 +0,87% 14,82 15,05 14,91 14,95 15,05 3.320 47.844.450
9/10/2024 15,20 14,92 -1,91% 14,83 15,20 14,96 14,92 14,93 4.897 67.636.396
8/10/2024 15,18 15,21 -0,65% 15,06 15,35 15,21 15,21 15,26 3.669 57.111.184
7/10/2024 15,15 15,31 +0,66% 15,12 15,43 15,22 15,18 15,31 4.578 59.529.337
4/10/2024 15,00 15,21 +1,06% 14,84 15,32 15,08 15,15 15,21 5.775 65.847.681
3/10/2024 15,14 15,05 -0,99% 14,94 15,21 15,03 15,02 15,05 4.043 59.422.705
2/10/2024 14,99 15,20 +2,98% 14,99 15,30 15,19 15,20 15,22 4.666 82.912.350
1/10/2024 14,60 14,76 +0,14% 14,51 14,83 14,68 14,74 14,76 6.272 76.868.417
30/9/2024 14,99 14,74 -0,47% 14,66 15,00 14,79 14,74 14,76 5.073 72.801.583
26/9/2024 14,55 14,81 +2,00% 14,45 14,85 14,72 14,79 14,81 3.648 67.509.546
25/9/2024 14,35 14,52 +1,54% 14,35 14,53 14,44 14,50 14,52 3.569 55.606.431
24/9/2024 14,55 14,30 -0,69% 14,30 14,59 14,39 14,30 14,31 4.263 74.631.407
23/9/2024 14,73 14,40 -2,37% 14,33 14,73 14,45 14,40 14,42 5.934 88.741.808
20/9/2024 15,03 14,75 -1,80% 14,65 15,11 14,80 14,73 14,75 5.678 93.436.196
19/9/2024 15,29 15,02 -1,18% 15,00 15,34 15,10 15,02 15,05 4.384 76.531.695
18/9/2024 15,26 15,20 -0,65% 15,17 15,43 15,26 15,20 15,24 3.597 63.433.623
17/9/2024 15,37 15,30 -0,58% 15,22 15,40 15,29 15,29 15,30 3.455 60.728.939
16/9/2024 15,55 15,39 -1,03% 15,30 15,59 15,42 15,38 15,39 4.756 68.087.882
13/9/2024 15,55 15,55 +0,13% 15,40 15,77 15,56 15,54 15,55 4.395 63.949.398
12/9/2024 15,62 15,53 -0,32% 15,38 15,67 15,52 15,53 15,56 3.570 58.308.410
11/9/2024 15,80 15,58 -1,27% 15,58 15,83 15,70 15,58 15,61 3.695 63.349.221
10/9/2024 15,70 15,78 +0,19% 15,54 15,84 15,68 15,78 15,80 3.907 66.680.763
9/9/2024 15,70 15,75 +0,51% 15,67 15,88 15,78 15,75 15,78 5.173 72.067.647
6/9/2024 16,10 15,67 -2,00% 15,62 16,15 15,77 15,67 15,70 5.732 76.254.841
5/9/2024 15,85 15,99 +0,57% 15,78 16,15 15,97 15,98 15,99 4.608 84.852.978
4/9/2024 15,85 15,90 +0,82% 15,75 16,09 15,96 15,89 15,90 5.083 88.787.647
3/9/2024 15,65 15,77 +1,02% 15,62 15,89 15,77 15,77 15,80 5.815 90.441.269
2/9/2024 15,58 15,61 +0,13% 15,40 15,63 15,52 15,61 15,62 6.918 91.261.346
30/8/2024 15,69 15,59 -0,26% 15,46 15,75 15,58 15,59 15,60 5.091 71.212.029
29/8/2024 15,66 15,63 -0,45% 15,51 15,68 15,62 15,63 15,64 3.960 62.779.315
28/8/2024 15,37 15,70 +1,75% 15,11 15,77 15,50 15,70 15,72 4.941 86.488.458
27/8/2024 15,61 15,43 -1,09% 15,40 15,66 15,48 15,43 15,45 4.537 65.884.744
26/8/2024 15,66 15,60 -0,38% 15,56 15,69 15,61 15,60 15,63 4.597 77.196.968
23/8/2024 15,52 15,66 +1,03% 15,50 15,94 15,82 15,66 15,74 4.899 85.723.875
22/8/2024 15,55 15,50 -0,64% 15,46 15,62 15,53 15,49 15,50 4.008 77.710.418
21/8/2024 15,72 15,60 -0,32% 15,57 15,76 15,66 15,60 15,66 4.924 89.041.151
20/8/2024 15,69 15,65 +0,97% 15,42 15,79 15,61 15,65 15,68 6.050 117.114.088
19/8/2024 15,08 15,50 +3,82% 15,05 15,86 15,59 15,49 15,50 8.598 163.219.922
16/8/2024 15,19 14,93 -1,65% 14,86 15,29 15,03 14,92 14,93 5.586 106.051.233
15/8/2024 15,08 15,18 +1,20% 15,07 15,23 15,17 15,16 15,18 4.827 87.426.138
14/8/2024 14,88 15,00 +0,74% 14,82 15,12 15,01 14,99 15,00 5.496 94.666.058
13/8/2024 14,77 14,89 +1,64% 14,71 14,97 14,87 14,87 14,89 5.676 92.092.249
12/8/2024 14,63 14,65 +0,48% 14,57 14,74 14,68 14,65 14,69 5.902 95.494.262
9/8/2024 14,28 14,58 +2,17% 14,16 14,69 14,46 14,58 14,59 6.421 110.055.424
8/8/2024 14,07 14,27 +1,06% 14,06 14,39 14,23 14,27 14,28 5.034 72.966.446
7/8/2024 14,08 14,12 +0,28% 13,93 14,50 14,10 14,12 14,13 6.265 104.731.867
6/8/2024 13,71 14,08 +3,38% 13,70 14,18 13,99 14,07 14,08 7.209 136.032.020
5/8/2024 12,60 13,62 +7,50% 12,49 13,75 13,28 13,60 13,62 9.738 209.135.178
2/8/2024 12,57 12,67 +0,56% 12,52 12,74 12,61 12,66 12,67 4.633 70.974.986
1/8/2024 12,53 12,60 +1,12% 12,46 12,69 12,59 12,60 12,62 5.590 83.329.589
31/7/2024 12,41 12,46 +0,48% 12,39 12,68 12,42 12,44 12,46 5.456 80.344.040
30/7/2024 12,49 12,40 -0,80% 12,38 12,49 12,42 12,40 12,42 5.021 68.099.240
29/7/2024 12,50 12,50 +0,48% 12,35 12,54 12,44 12,49 12,50 5.831 77.296.463
26/7/2024 12,38 12,44 +0,65% 12,31 12,48 12,39 12,44 12,45 5.215 64.595.774
25/7/2024 12,55 12,36 -1,59% 12,35 12,57 12,44 12,36 12,38 6.316 87.714.377
24/7/2024 12,59 12,56 +0,16% 12,51 12,64 12,56 12,56 12,57 4.830 60.517.097
23/7/2024 12,63 12,54 -0,32% 12,54 12,66 12,59 12,54 12,57 4.679 69.764.486
22/7/2024 12,60 12,58 0,00% 12,51 12,67 12,60 12,66 12,63 6.046 80.767.971
19/7/2024 12,62 12,58 0,00% 12,51 12,70 12,56 12,59 12,57 5.338 69.064.148
18/7/2024 12,80 12,58 -1,95% 12,57 12,81 12,65 12,58 12,59 6.130 92.418.534
17/7/2024 12,65 12,83 +1,66% 12,62 12,83 12,70 12,80 12,83 4.913 72.591.405
16/7/2024 12,63 12,62 +0,16% 12,55 12,70 12,62 12,62 12,66 5.345 84.090.982
15/7/2024 12,70 12,60 -0,55% 12,58 12,77 12,62 12,59 12,41 7.035 99.526.114
12/7/2024 12,68 12,67 -0,24% 12,58 12,70 12,63 12,65 12,68 5.714 81.966.237
11/7/2024 12,71 12,70 0,00% 12,61 12,79 12,67 12,67 12,70 5.116 81.613.513
10/7/2024 12,54 12,70 +1,76% 12,49 12,73 12,64 12,70 12,71 5.143 72.823.737
9/7/2024 12,47 12,48 +0,24% 12,36 12,57 12,47 12,47 12,48 4.373 59.031.325
8/7/2024 12,46 12,45 -0,32% 12,39 12,90 12,49 12,45 12,46 7.109 97.245.103
5/7/2024 12,35 12,49 +1,71% 12,25 12,49 12,34 12,48 12,49 5.761 88.349.926
4/7/2024 12,34 12,28 -0,24% 12,26 12,39 12,29 12,28 12,30 5.206 83.911.689
3/7/2024 12,29 12,31 +0,24% 12,24 12,38 12,31 12,30 12,31 5.603 86.368.323
2/7/2024 12,27 12,28 +0,33% 12,20 12,34 12,25 12,27 12,28 7.020 105.701.000
1/7/2024 12,45 12,24 -1,45% 12,24 12,50 12,35 12,24 12,25 580 166.680.822
28/6/2024 12,46 12,42 -0,32% 12,32 12,48 12,40 12,40 12,42 8.774 147.877.105
27/6/2024 12,38 12,46 +1,05% 12,28 12,46 12,35 12,44 12,46 5.669 93.637.380
26/6/2024 12,33 12,33 -0,08% 12,14 12,36 12,23 12,33 12,34 6.860 112.428.595
25/6/2024 12,47 12,34 -0,72% 12,31 12,55 12,37 12,33 12,34 6.189 86.750.332
24/6/2024 12,41 12,43 +0,40% 12,39 12,56 12,48 12,43 12,46 5.470 82.316.393
21/6/2024 12,46 12,38 -0,56% 12,34 12,50 12,41 12,38 12,40 5.443 85.215.158
20/6/2024 12,50 12,45 0,00% 12,34 12,58 12,43 12,42 12,45 5.494 78.708.861
19/6/2024 12,43 12,45 +0,57% 12,19 12,47 12,32 12,44 12,45 6.094 92.141.211
18/6/2024 12,68 12,38 -4,77% 12,35 12,74 12,51 12,37 12,38 7.686 122.516.554
17/6/2024 12,83 13,00 +1,25% 12,81 13,00 12,92 12,99 13,00 5.580 82.757.066
14/6/2024 12,73 12,84 +1,18% 12,63 12,87 12,74 12,83 12,84 5.312 84.529.189
13/6/2024 12,72 12,69 0,00% 12,69 12,85 12,76 12,69 12,74 4.027 61.419.419
12/6/2024 12,97 12,69 -2,16% 12,66 13,01 12,74 12,69 12,77 6.181 99.481.142
11/6/2024 12,90 12,97 +0,70% 12,88 13,01 12,94 12,95 12,97 3.746 59.065.676
10/6/2024 13,00 12,88 -0,77% 12,82 13,06 12,89 12,87 12,72 6.339 89.211.117
7/6/2024 13,05 12,98 -0,76% 12,93 13,10 13,00 12,97 12,97 5.903 90.120.355
6/6/2024 12,80 13,08 +1,63% 12,76 13,08 12,99 13,05 13,01 3.976 59.785.290
5/6/2024 12,88 12,87 +0,16% 12,75 12,96 12,83 12,80 12,87 4.524 73.596.833
4/6/2024 12,74 12,85 +0,71% 12,62 12,93 12,72 12,84 12,88 5.585 89.305.599
3/6/2024 12,73 12,76 +0,39% 12,66 12,85 12,75 12,76 12,81 6.251 95.273.623
31/5/2024 12,79 12,71 -0,70% 12,69 12,88 12,77 12,71 12,72 6.079 94.006.079
29/5/2024 12,93 12,80 -0,93% 12,66 12,94 12,77 12,80 12,81 6.922 110.230.570
28/5/2024 12,94 12,92 -0,31% 12,86 13,09 12,92 12,92 12,93 5.638 85.139.064
27/5/2024 12,97 12,96 -0,15% 12,91 13,02 12,96 12,95 12,96 5.265 75.330.672
24/5/2024 12,92 12,98 +0,78% 12,88 13,05 12,96 12,98 12,99 4.726 83.052.317
23/5/2024 13,15 12,88 -2,05% 12,83 13,19 12,92 12,88 12,90 1.183 178.584.946
22/5/2024 13,40 13,15 -1,94% 13,11 13,42 13,24 13,14 13,15 7.868 128.606.847
21/5/2024 13,36 13,41 +0,83% 13,31 13,44 13,37 13,39 13,41 4.720 76.151.473
20/5/2024 13,45 13,30 -0,97% 13,30 13,49 13,36 13,30 13,34 7.065 107.374.694
17/5/2024 13,38 13,43 +0,45% 13,29 13,51 13,41 13,43 13,45 4.815 74.967.217
16/5/2024 13,32 13,37 +0,45% 13,24 13,40 13,31 13,36 13,37 5.577 90.650.688
15/5/2024 13,44 13,31 -0,75% 13,24 13,49 13,30 13,30 13,31 7.222 109.985.526
14/5/2024 13,43 13,41 -0,30% 13,28 13,50 13,37 13,40 13,41 5.180 84.226.808
13/5/2024 13,41 13,45 +0,52% 13,33 13,47 13,39 13,42 13,45 5.284 82.758.820
10/5/2024 13,48 13,38 -0,45% 13,36 13,57 13,42 13,38 13,39 5.381 83.485.957
9/5/2024 13,79 13,44 -2,40% 13,37 13,80 13,45 13,43 13,44 8.700 150.098.386
8/5/2024 13,77 13,77 -0,22% 13,59 13,84 13,75 13,77 13,80 4.735 77.886.226
7/5/2024 13,79 13,80 +0,66% 13,71 13,85 13,77 13,76 13,80 4.532 69.642.398
6/5/2024 13,78 13,71 -0,36% 13,70 14,20 13,79 13,71 13,74 5.440 92.866.875
3/5/2024 13,90 13,76 -0,29% 13,68 14,05 13,80 13,75 13,76 7.479 135.271.344
2/5/2024 14,30 13,80 -1,08% 13,69 14,33 13,86 13,80 13,83 8.359 146.484.575
30/4/2024 14,07 13,95 -0,64% 13,90 14,27 14,07 13,95 14,03 4.651 71.979.601
29/4/2024 13,89 14,04 +1,30% 13,86 14,05 13,97 14,01 14,04 3.736 55.314.131
26/4/2024 13,66 13,86 +1,69% 13,66 14,00 13,87 13,86 13,88 4.614 51.737.328
25/4/2024 13,67 13,63 -0,22% 13,61 13,77 13,68 13,63 13,67 3.061 49.879.177
24/4/2024 13,67 13,66 -0,07% 13,53 13,76 13,62 13,66 13,67 3.716 63.972.551
23/4/2024 13,55 13,67 +0,51% 13,48 13,75 13,60 13,65 13,68 7.016 69.899.063
22/4/2024 13,70 13,60 -0,51% 13,55 13,74 13,63 13,60 13,62 6.395 88.211.461
19/4/2024 13,78 13,67 -0,73% 13,61 13,83 13,70 13,67 13,68 5.159 83.911.816

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.