O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
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.

BBSE3 - BBSEGURIDADE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/3/2026 34,43 34,37 -0,84% 34,03 34,59 34,25 34,30 34,37 15.925 19.073.803.300
11/3/2026 34,43 34,66 +0,43% 34,19 34,76 34,54 34,65 34,68 8.619 13.899.079.200
10/3/2026 34,35 34,51 +1,20% 34,21 34,97 34,60 34,50 34,56 14.939 20.179.984.900
9/3/2026 34,37 34,10 -0,29% 33,74 34,38 34,02 34,10 34,14 15.034 16.020.883.000
6/3/2026 33,83 34,20 +1,42% 33,62 34,20 33,95 34,15 34,16 16.577 19.874.245.000
5/3/2026 34,42 33,72 -1,89% 33,72 34,77 33,94 33,72 33,75 19.296 28.725.381.700
4/3/2026 34,75 34,37 -0,09% 34,23 35,17 34,46 34,36 34,43 14.227 18.467.596.700
3/3/2026 34,39 34,40 -1,01% 33,69 34,53 34,15 34,40 34,41 23.842 28.129.232.000
2/3/2026 34,50 34,75 +0,20% 34,20 34,93 34,58 34,75 34,79 14.182 16.828.616.600
27/2/2026 35,19 34,68 -1,22% 34,65 35,21 34,79 34,67 34,78 16.431 27.765.545.400
26/2/2026 34,97 35,11 +0,29% 34,78 35,19 35,08 35,09 35,11 14.552 51.456.844.500
25/2/2026 34,95 35,01 +0,49% 34,74 35,17 34,93 35,00 35,02 12.752 15.540.777.100
24/2/2026 34,35 34,84 +2,14% 34,17 34,92 34,78 34,83 34,85 21.227 28.392.929.200
23/2/2026 34,05 34,11 +0,18% 33,93 34,32 34,14 34,10 34,13 17.143 21.780.392.100
20/2/2026 33,58 34,05 +1,40% 33,47 34,30 33,87 34,05 34,19 20.805 36.978.403.200
19/2/2026 33,70 33,58 +0,27% 33,37 33,93 33,59 33,56 33,58 20.272 21.723.916.200
18/2/2026 34,00 33,49 -0,98% 33,49 34,40 33,74 33,49 33,53 22.016 32.019.902.400
13/2/2026 34,47 33,82 -13,17% 33,02 34,47 33,70 33,81 33,82 46.189 55.039.435.800
11/2/2026 38,75 38,95 +1,91% 38,56 39,22 38,96 38,93 38,95 29.164 47.763.842.600
10/2/2026 37,47 38,22 +2,30% 37,22 39,18 38,53 38,22 38,25 38.815 113.523.250.900
9/2/2026 37,36 37,36 +0,35% 37,18 37,71 37,40 37,35 37,36 14.538 17.276.851.500
6/2/2026 37,22 37,23 +0,05% 36,98 37,36 37,16 37,22 37,23 9.694 11.911.086.500
5/2/2026 37,19 37,21 +0,16% 37,01 37,70 37,42 37,20 37,28 11.640 15.396.791.700
4/2/2026 38,11 37,15 -2,98% 37,10 38,12 37,41 37,15 37,21 16.791 19.841.483.000
3/2/2026 38,15 38,29 +0,50% 38,05 38,61 38,30 38,28 38,29 15.412 20.224.699.400
2/2/2026 37,48 38,10 +2,12% 37,44 38,10 37,73 38,01 38,10 12.855 37.551.099.700
30/1/2026 37,54 37,31 -0,61% 37,08 37,70 37,36 37,30 37,42 14.803 16.447.945.300
29/1/2026 37,80 37,54 -0,64% 37,30 38,05 37,56 37,42 37,54 12.113 17.039.327.900
28/1/2026 37,21 37,78 +2,19% 37,01 37,98 37,60 37,75 37,79 16.319 22.424.594.100
27/1/2026 37,49 36,97 -0,27% 36,93 37,75 37,29 36,96 37,09 18.278 23.706.368.000
26/1/2026 37,21 37,07 +0,22% 36,61 37,33 36,96 37,06 37,12 15.310 17.606.994.800
23/1/2026 37,29 36,99 -0,80% 36,42 37,34 36,91 36,98 37,11 20.492 28.116.248.700
22/1/2026 36,30 37,29 +3,04% 36,11 37,35 37,05 37,23 37,30 28.281 23.974.822.100
21/1/2026 35,80 36,19 +1,69% 35,57 36,27 35,95 36,18 36,20 18.596 23.736.608.700
20/1/2026 35,28 35,59 +0,88% 34,98 35,59 35,43 35,55 35,59 11.909 17.404.103.400
19/1/2026 35,12 35,28 +0,46% 35,02 35,36 35,24 35,28 35,29 8.799 10.689.700.400
16/1/2026 34,94 35,12 +0,60% 34,80 35,15 34,99 35,03 35,12 11.754 22.596.682.300
15/1/2026 34,90 34,91 +0,26% 34,72 35,00 34,86 34,85 34,92 13.162 13.439.982.500
14/1/2026 34,81 34,82 +0,37% 34,46 34,90 34,65 34,80 34,82 13.562 16.789.875.200
13/1/2026 34,80 34,69 -0,32% 34,47 34,91 34,66 34,65 34,70 15.891 21.443.830.500
12/1/2026 35,00 34,80 -0,54% 34,60 35,00 34,75 34,79 34,80 13.061 19.560.244.300
9/1/2026 34,66 34,99 +0,98% 34,64 35,15 34,89 34,93 34,99 12.065 42.584.109.300
8/1/2026 35,37 34,65 -2,12% 34,52 35,37 34,81 34,61 34,65 19.553 24.182.056.700
7/1/2026 36,10 35,40 -1,94% 35,36 36,11 35,56 35,39 35,45 12.787 15.927.264.200
6/1/2026 36,00 36,10 +0,67% 35,92 36,22 36,07 36,06 36,10 9.343 20.280.092.900
5/1/2026 35,83 35,86 +0,34% 35,38 36,09 35,91 35,81 35,86 10.159 19.399.664.400
2/1/2026 36,23 35,74 -1,13% 35,74 36,51 35,98 35,74 35,88 9.117 12.616.593.200
30/12/2025 36,08 36,15 +0,22% 36,05 36,40 36,25 36,14 36,24 6.415 11.065.906.000
29/12/2025 35,80 36,07 +0,84% 35,72 36,07 35,94 35,99 36,07 5.856 31.886.720.700
26/12/2025 35,50 35,77 +0,62% 35,35 35,79 35,70 35,75 35,78 6.551 40.417.128.200
23/12/2025 34,98 35,55 +1,37% 34,98 35,62 35,13 35,55 35,56 7.998 24.871.938.700
22/12/2025 35,45 35,07 -0,57% 34,86 35,53 35,01 35,04 35,07 13.276 23.250.338.000
19/12/2025 35,58 35,27 -0,06% 35,27 35,74 35,42 35,26 35,27 12.847 25.060.185.500
18/12/2025 35,38 35,29 +1,09% 35,19 35,95 35,47 35,27 35,29 19.240 23.213.323.400
17/12/2025 35,42 34,91 -0,94% 34,78 35,50 34,92 34,90 34,91 14.989 17.777.281.300
16/12/2025 35,75 35,24 -1,43% 35,24 35,78 35,40 35,23 35,39 11.277 14.633.979.500
15/12/2025 35,71 35,75 +0,39% 35,71 36,16 35,85 35,75 35,87 9.141 10.986.078.300
12/12/2025 35,43 35,61 +1,25% 35,26 35,66 35,53 35,58 35,63 10.447 11.182.119.700
11/12/2025 35,35 35,17 -0,73% 35,17 35,50 35,30 35,17 35,29 10.705 13.023.705.700
10/12/2025 35,30 35,43 +0,51% 35,10 35,45 35,26 35,39 35,43 9.179 12.102.092.000
9/12/2025 35,32 35,25 -0,48% 35,01 35,38 35,22 35,25 35,27 16.019 17.727.545.900
8/12/2025 34,84 35,42 +2,67% 34,84 35,60 35,40 35,22 35,43 18.665 19.279.105.400
5/12/2025 35,33 34,50 -2,27% 34,23 35,50 34,77 34,50 34,67 19.696 24.833.375.000
4/12/2025 34,78 35,30 +1,58% 34,75 35,30 35,06 35,30 35,32 14.076 15.073.927.200
3/12/2025 34,80 34,75 -0,14% 34,59 34,99 34,77 34,70 34,76 15.518 20.184.464.000
2/12/2025 34,68 34,80 +0,55% 34,37 34,83 34,57 34,65 34,80 13.678 24.881.432.500
1/12/2025 34,14 34,61 +1,47% 33,89 34,61 34,32 34,50 34,61 11.474 12.218.810.300
28/11/2025 34,63 34,11 -1,10% 33,89 34,74 34,09 34,11 34,12 18.886 25.363.373.200
27/11/2025 34,60 34,49 -0,32% 34,31 34,69 34,45 34,49 34,50 6.484 5.500.001.500
26/11/2025 34,20 34,60 +1,35% 34,05 34,83 34,60 34,56 34,60 11.811 15.928.434.400
25/11/2025 33,70 34,14 +1,73% 33,50 34,14 33,88 34,00 34,14 12.654 14.683.896.900
24/11/2025 33,27 33,56 +0,87% 33,18 33,70 33,51 33,50 33,56 12.672 18.224.672.300
21/11/2025 33,35 33,27 -0,15% 33,09 33,48 33,28 33,26 33,27 11.055 12.080.199.100
19/11/2025 33,50 33,32 -0,51% 33,32 33,71 33,45 33,32 33,40 10.169 9.139.446.900
18/11/2025 33,85 33,49 -1,06% 33,49 33,85 33,57 33,49 33,56 9.383 9.194.663.200
17/11/2025 33,79 33,85 +0,18% 33,64 34,07 33,87 33,84 33,86 12.644 25.034.790.200
14/11/2025 33,33 33,79 +1,38% 33,24 33,95 33,75 33,79 33,80 9.576 11.987.606.000
13/11/2025 33,28 33,33 +0,12% 33,02 33,49 33,21 33,32 33,33 19.243 34.513.857.100
12/11/2025 33,62 33,29 -0,80% 33,04 33,62 33,34 33,29 33,36 21.163 19.484.151.400
11/11/2025 33,79 33,56 -2,27% 33,35 34,14 33,69 33,56 33,58 28.662 38.335.709.300
10/11/2025 34,03 34,34 +1,54% 33,91 34,39 34,27 34,30 34,34 11.634 14.809.331.700
7/11/2025 34,23 33,82 -1,20% 33,74 34,26 33,86 33,82 33,87 10.256 11.508.330.600
6/11/2025 33,76 34,23 +1,42% 33,76 34,35 34,14 34,22 34,23 13.114 15.134.445.000
5/11/2025 33,57 33,75 +0,33% 33,50 34,13 33,86 33,75 33,87 18.987 21.228.370.900
4/11/2025 33,70 33,64 +1,20% 33,48 34,40 33,80 33,64 33,68 23.587 28.870.526.200
3/11/2025 33,07 33,24 +1,19% 32,89 33,30 33,10 33,17 33,24 14.343 12.630.264.300
31/10/2025 32,93 32,85 +0,09% 32,65 33,05 32,83 32,85 32,98 12.276 19.402.209.900
30/10/2025 32,38 32,82 +1,23% 32,33 32,85 32,75 32,81 32,85 9.519 8.169.491.300
29/10/2025 32,73 32,42 -0,80% 32,39 32,88 32,57 32,41 32,44 13.422 12.254.773.300
28/10/2025 32,24 32,68 +1,59% 32,18 32,76 32,50 32,67 32,72 9.778 11.094.601.000
27/10/2025 32,28 32,17 +0,28% 32,13 32,41 32,28 32,16 32,17 9.979 8.301.589.200
24/10/2025 32,11 32,08 +0,22% 31,93 32,27 32,06 32,05 32,08 7.876 7.997.224.600
23/10/2025 32,21 32,01 -0,28% 31,88 32,29 31,95 31,97 32,01 10.772 11.741.896.300
22/10/2025 32,01 32,10 +0,60% 31,85 32,35 32,14 32,09 32,18 10.454 9.791.250.600
21/10/2025 32,15 31,91 -0,62% 31,87 32,17 31,98 31,90 31,92 6.868 8.120.193.400
20/10/2025 31,99 32,11 +0,47% 31,94 32,31 32,17 32,10 32,11 9.060 8.082.227.700
17/10/2025 31,80 31,96 +0,47% 31,68 32,00 31,89 31,90 31,97 7.864 11.513.987.300
16/10/2025 32,01 31,81 -0,62% 31,78 32,06 31,88 31,80 31,83 10.119 10.273.199.000
15/10/2025 32,48 32,01 -1,45% 31,90 32,48 32,03 32,01 32,02 17.394 23.433.363.700
14/10/2025 32,40 32,48 +0,09% 32,25 32,77 32,53 32,45 32,49 12.902 15.014.468.700
13/10/2025 32,63 32,45 -0,46% 32,39 32,75 32,53 32,45 32,50 12.366 11.161.917.900
10/10/2025 32,83 32,60 -0,49% 32,60 32,99 32,68 32,60 32,62 9.894 10.453.301.300
9/10/2025 32,81 32,76 0,00% 32,51 32,93 32,70 32,75 32,78 11.217 11.501.732.400
8/10/2025 33,06 32,76 -0,91% 32,70 33,20 32,92 32,75 32,76 11.773 14.837.146.400
7/10/2025 32,82 33,06 +0,79% 32,74 33,35 33,09 33,05 33,09 14.122 22.379.299.400
6/10/2025 33,00 32,80 -0,06% 32,44 33,00 32,68 32,80 32,83 11.352 12.248.178.300
3/10/2025 33,00 32,82 -0,79% 32,82 33,21 32,95 32,82 32,96 7.652 8.594.517.000
2/10/2025 33,46 33,08 -0,99% 32,75 33,49 33,02 33,06 33,08 10.039 15.911.639.900
1/10/2025 33,33 33,41 +0,45% 33,12 33,60 33,44 33,40 33,47 11.922 13.167.535.400
30/9/2025 32,99 33,26 +1,84% 32,77 33,41 33,15 33,25 33,28 16.328 23.878.043.100
29/9/2025 32,54 32,66 +0,65% 32,51 32,89 32,75 32,65 32,83 11.409 13.301.151.600
26/9/2025 32,79 32,45 -0,40% 32,40 32,85 32,48 32,45 32,46 9.262 11.030.871.700
25/9/2025 32,95 32,58 -1,09% 32,57 33,00 32,70 32,57 32,61 12.481 13.543.913.000
24/9/2025 33,35 32,94 -1,08% 32,93 33,49 33,05 32,93 32,95 13.202 13.702.294.400
23/9/2025 33,31 33,30 +0,18% 33,11 33,61 33,37 33,30 33,34 10.805 13.369.051.600
22/9/2025 32,89 33,24 +0,97% 32,71 33,35 33,22 33,24 33,31 11.581 37.320.120.600
19/9/2025 32,85 32,92 +0,43% 32,85 33,50 33,09 32,92 33,04 13.458 31.287.597.500
18/9/2025 32,55 32,78 +0,77% 32,35 32,79 32,60 32,76 32,78 10.766 42.671.926.700
17/9/2025 32,49 32,53 +0,65% 32,28 32,65 32,41 32,44 32,53 11.694 28.613.660.200
16/9/2025 32,17 32,32 +0,53% 32,16 32,48 32,34 32,32 32,39 7.931 11.593.930.400
15/9/2025 32,16 32,15 +0,12% 31,92 32,16 32,06 32,14 32,15 14.348 15.401.361.700
12/9/2025 32,30 32,11 -0,86% 32,08 32,31 32,16 32,10 32,13 12.024 14.194.933.500
11/9/2025 32,45 32,39 -0,15% 32,20 32,62 32,41 32,38 32,40 9.839 12.807.013.900
10/9/2025 32,45 32,44 -0,09% 32,33 32,63 32,47 32,42 32,45 9.742 13.978.562.000
9/9/2025 32,40 32,47 +0,68% 32,01 32,47 32,38 32,38 32,48 8.807 33.541.779.800
8/9/2025 32,27 32,25 +0,03% 31,97 32,30 32,20 32,25 32,26 11.105 26.468.161.800
5/9/2025 32,38 32,24 +0,09% 32,09 32,39 32,21 32,21 32,24 13.550 32.583.528.800
4/9/2025 32,06 32,21 +0,50% 31,85 32,22 32,14 32,12 32,21 9.029 26.193.764.200
3/9/2025 32,17 32,05 -0,34% 31,85 32,19 32,02 32,00 32,06 13.858 27.791.642.900
2/9/2025 32,65 32,16 -1,62% 32,05 32,67 32,19 32,16 32,17 12.590 14.213.831.300
1/9/2025 32,94 32,69 -0,40% 32,69 33,05 32,84 32,69 32,76 8.974 7.334.756.700
29/8/2025 32,56 32,82 +0,86% 32,43 32,82 32,69 32,80 32,82 11.806 20.515.117.300
28/8/2025 32,53 32,54 +0,12% 32,52 32,90 32,66 32,54 32,58 13.045 15.003.970.900
27/8/2025 32,26 32,50 +0,74% 32,18 32,63 32,46 32,47 32,58 14.644 28.441.974.500
26/8/2025 32,25 32,26 +0,28% 31,98 32,30 32,16 32,20 32,27 9.008 12.394.870.800
25/8/2025 31,80 32,17 +1,16% 31,78 32,17 32,04 32,17 32,18 8.448 8.556.880.200
22/8/2025 31,79 31,80 +0,54% 31,62 32,16 31,86 31,78 31,80 15.214 19.373.472.400
21/8/2025 31,83 31,63 -0,91% 31,53 31,93 31,65 31,63 31,64 12.872 11.327.967.400
20/8/2025 32,22 31,92 -0,93% 31,71 32,28 31,83 31,90 31,92 19.543 20.673.780.500
19/8/2025 32,83 32,22 -1,95% 32,07 32,83 32,25 32,16 32,23 18.383 16.708.808.700
18/8/2025 32,91 32,86 +0,21% 32,82 33,18 32,94 32,83 32,89 15.546 24.298.789.500
15/8/2025 33,00 32,79 -7,16% 32,73 33,13 32,89 32,78 32,80 20.575 30.999.921.300
14/8/2025 34,99 35,32 +0,94% 34,92 35,58 35,36 35,31 35,35 24.820 31.254.880.100
13/8/2025 35,35 34,99 -0,68% 34,99 35,46 35,22 34,98 34,99 20.742 29.243.163.300
12/8/2025 35,05 35,23 +1,15% 34,85 35,37 35,13 35,22 35,25 21.198 27.863.536.900
11/8/2025 34,63 34,83 +1,04% 34,51 35,04 34,86 34,83 34,93 18.109 22.996.764.700
8/8/2025 34,30 34,47 +0,03% 34,30 34,69 34,45 34,47 34,48 13.980 21.888.886.800
7/8/2025 34,62 34,46 +0,23% 34,25 34,66 34,39 34,45 34,47 14.470 18.583.477.200
6/8/2025 34,13 34,38 +1,33% 34,01 34,64 34,44 34,37 34,40 18.108 26.362.006.800
5/8/2025 33,47 33,93 +1,13% 32,82 34,50 33,86 33,90 33,94 30.345 44.300.555.100
4/8/2025 33,79 33,55 +0,33% 33,37 33,95 33,56 33,55 33,57 17.559 35.987.128.100
1/8/2025 33,94 33,44 -0,77% 33,39 34,08 33,65 33,44 33,58 11.689 20.939.319.500
31/7/2025 33,67 33,70 +0,21% 33,40 33,87 33,66 33,69 33,70 13.036 37.129.208.300
30/7/2025 33,78 33,63 -0,24% 33,36 33,87 33,57 33,62 33,64 21.991 36.473.568.300
29/7/2025 33,63 33,71 +0,48% 33,50 33,85 33,71 33,70 33,72 7.955 43.724.307.000
28/7/2025 33,56 33,55 +0,06% 33,50 33,74 33,56 33,55 33,59 10.152 27.970.961.700
25/7/2025 33,70 33,53 -0,18% 33,43 33,70 33,54 33,51 33,54 13.511 12.085.482.200
24/7/2025 33,82 33,59 -0,56% 33,48 33,82 33,60 33,58 33,60 12.248 11.879.414.000
23/7/2025 33,72 33,78 +0,33% 33,52 33,90 33,72 33,77 33,79 14.505 15.320.236.200
22/7/2025 34,55 33,67 -2,29% 33,65 34,55 33,87 33,66 33,68 23.926 24.707.127.800
21/7/2025 34,47 34,46 +0,41% 34,39 34,72 34,52 34,44 34,48 15.884 14.000.230.300
18/7/2025 34,73 34,32 -1,46% 34,27 34,88 34,45 34,32 34,33 15.502 19.270.604.300
17/7/2025 34,96 34,83 -0,03% 34,51 34,99 34,67 34,80 34,84 16.143 12.612.297.300
16/7/2025 35,05 34,84 -0,29% 34,51 35,12 34,71 34,83 34,87 15.007 16.463.115.400
15/7/2025 35,40 34,94 -1,05% 34,86 35,54 35,01 34,93 34,94 15.078 16.319.335.500
14/7/2025 35,10 35,31 +0,26% 35,06 35,47 35,29 35,30 35,35 10.246 11.204.004.500
11/7/2025 35,30 35,22 -0,23% 35,01 35,41 35,17 35,21 35,25 9.493 9.290.988.800
10/7/2025 34,99 35,30 +0,23% 34,95 35,63 35,35 35,29 35,31 17.176 15.069.747.800
9/7/2025 35,80 35,22 -1,59% 35,22 35,80 35,35 35,22 35,25 11.750 12.268.931.200
8/7/2025 36,38 35,79 -0,83% 35,49 36,38 35,76 35,77 35,79 19.363 20.010.645.400
7/7/2025 36,66 36,09 -1,15% 36,06 36,94 36,33 36,09 36,15 14.014 18.549.818.600
4/7/2025 36,50 36,51 +0,05% 36,37 36,84 36,62 36,50 36,65 6.598 7.380.558.300
3/7/2025 36,49 36,49 +0,66% 36,29 36,80 36,52 36,48 36,50 12.994 14.821.074.900
2/7/2025 36,70 36,25 -0,49% 36,00 36,70 36,18 36,20 36,25 17.775 19.025.367.400
1/7/2025 36,48 36,43 +1,76% 36,06 36,85 36,46 36,43 36,47 21.294 26.874.105.900
30/6/2025 35,34 35,80 +1,62% 35,21 35,88 35,73 35,79 35,83 14.862 17.124.359.500
27/6/2025 34,95 35,23 +0,11% 34,80 35,44 35,21 35,23 35,31 9.558 17.782.208.900
26/6/2025 35,05 35,19 +0,40% 34,77 35,20 35,09 35,19 35,20 8.861 8.622.922.900
25/6/2025 35,22 35,05 -1,02% 34,83 35,31 35,02 35,03 35,07 15.031 13.255.810.700
24/6/2025 35,78 35,41 -0,28% 35,22 35,80 35,46 35,41 35,42 18.115 21.447.480.500
23/6/2025 35,17 35,51 +0,91% 34,76 35,66 35,42 35,50 35,53 15.431 22.377.960.800
20/6/2025 35,61 35,19 -0,96% 35,05 35,63 35,21 35,18 35,19 11.154 17.429.345.900
18/6/2025 35,52 35,53 +0,03% 35,07 35,65 35,35 35,47 35,53 11.860 26.587.511.800
17/6/2025 35,92 35,52 -0,84% 35,17 36,03 35,48 35,46 35,53 15.292 40.649.691.500
16/6/2025 35,86 35,82 +0,87% 35,55 36,08 35,86 35,81 35,84 12.967 14.210.855.000
13/6/2025 35,29 35,51 +0,62% 35,20 35,58 35,44 35,49 35,52 14.089 17.343.577.700
12/6/2025 35,13 35,29 +0,46% 34,94 35,39 35,20 35,29 35,30 16.247 22.696.087.400
11/6/2025 35,65 35,13 -1,04% 35,03 35,68 35,30 35,13 35,14 24.649 23.387.807.800
10/6/2025 36,65 35,50 -2,15% 35,50 36,76 35,72 35,49 35,55 19.188 25.256.815.000
9/6/2025 36,43 36,28 -0,44% 35,97 36,67 36,20 36,28 36,30 13.014 14.582.398.100
6/6/2025 36,27 36,44 +0,39% 36,06 36,56 36,33 36,40 36,45 14.227 15.856.476.900
5/6/2025 36,12 36,30 +0,83% 35,78 36,53 36,18 36,27 36,30 20.312 30.417.254.400
4/6/2025 36,66 36,00 -1,77% 35,91 36,75 36,14 35,98 36,00 21.237 19.754.511.200
3/6/2025 37,00 36,65 -0,92% 36,58 37,12 36,73 36,64 36,65 18.652 19.467.130.000
2/6/2025 37,68 36,99 -1,39% 36,75 37,80 37,09 36,99 37,00 17.165 15.863.477.300
30/5/2025 38,01 37,51 -1,11% 37,51 38,11 37,65 37,51 37,67 15.782 25.481.723.900
29/5/2025 38,10 37,93 -0,60% 37,93 38,35 38,12 37,93 37,97 13.983 14.559.755.000
28/5/2025 38,59 38,16 -0,44% 37,91 38,60 38,13 38,16 38,23 13.156 14.064.166.500
27/5/2025 38,02 38,33 +0,97% 38,02 38,67 38,49 38,33 38,40 24.631 23.700.498.900
26/5/2025 38,16 37,96 -0,37% 37,78 38,24 37,93 37,95 37,96 6.690 6.495.852.600
23/5/2025 37,69 38,10 +0,90% 37,31 38,10 37,79 38,09 38,10 11.941 21.552.148.100
22/5/2025 38,12 37,76 -0,92% 37,60 38,34 37,90 37,75 37,82 16.092 17.046.111.100
21/5/2025 38,39 38,11 -0,73% 37,81 38,41 38,06 38,05 38,13 15.029 21.563.365.100
20/5/2025 38,24 38,39 +0,42% 37,91 38,39 38,21 38,35 38,40 13.497 14.041.719.800
19/5/2025 37,81 38,23 +1,16% 37,70 38,39 38,12 38,23 38,24 11.230 15.776.393.300
16/5/2025 38,40 37,79 -1,87% 37,58 38,40 37,81 37,75 37,80 16.359 22.651.403.700
15/5/2025 38,52 38,51 0,00% 38,21 38,78 38,44 38,50 38,55 11.012 11.586.659.300
14/5/2025 38,57 38,51 +0,55% 37,92 38,65 38,26 38,50 38,56 20.998 28.098.496.700
13/5/2025 38,15 38,30 +0,98% 37,79 38,30 38,00 38,30 38,32 17.981 22.139.325.500
12/5/2025 38,60 37,93 -1,04% 37,83 38,69 37,98 37,93 37,94 14.539 17.490.158.300
9/5/2025 38,55 38,33 +0,37% 38,14 38,56 38,36 38,33 38,40 14.780 16.091.462.500
8/5/2025 39,60 38,19 -2,60% 38,19 39,66 38,64 38,19 38,37 28.629 39.704.854.700
7/5/2025 39,01 39,21 +1,00% 39,01 39,82 39,38 39,21 39,24 19.363 23.052.980.500
6/5/2025 40,57 38,82 -7,44% 38,82 40,57 39,30 38,82 38,83 48.597 80.104.660.700
5/5/2025 42,36 41,94 -0,50% 41,57 42,56 42,04 41,93 41,98 13.652 24.561.672.200
2/5/2025 42,54 42,15 +0,77% 41,98 42,60 42,25 42,14 42,15 9.293 11.361.309.800
29/4/2025 42,47 41,83 -1,39% 41,77 42,58 42,12 41,83 41,94 13.045 15.914.659.000
28/4/2025 42,13 42,42 +0,88% 41,83 42,58 42,31 42,41 42,45 13.675 13.888.581.500
25/4/2025 41,83 42,05 +1,03% 41,52 42,06 41,88 42,04 42,06 16.845 15.031.506.900
24/4/2025 41,25 41,62 +1,07% 41,13 41,91 41,59 41,61 41,65 13.830 16.212.881.400
23/4/2025 40,95 41,18 +0,68% 40,85 41,54 41,19 41,18 41,21 14.051 13.745.825.100
22/4/2025 40,96 40,90 +0,39% 40,57 41,21 40,88 40,89 40,98 11.528 15.524.199.000
17/4/2025 40,35 40,74 +0,72% 40,24 40,77 40,58 40,61 40,74 8.736 8.484.167.000
16/4/2025 40,60 40,45 -0,39% 40,18 40,60 40,35 40,34 40,45 16.754 15.481.891.400
15/4/2025 40,12 40,61 +0,79% 40,07 40,81 40,61 40,60 40,61 11.619 13.011.142.400
14/4/2025 40,19 40,29 +0,78% 39,92 40,44 40,23 40,28 40,31 10.798 12.400.535.700
11/4/2025 39,84 39,98 +0,81% 39,30 40,11 39,87 39,97 39,98 10.740 12.600.199.000
10/4/2025 40,52 39,66 -2,77% 38,98 41,00 39,52 39,57 39,67 22.942 51.792.367.900
9/4/2025 40,45 40,79 +0,84% 40,15 41,34 40,68 40,79 40,84 28.977 44.429.682.900
8/4/2025 40,07 40,45 +0,95% 40,07 40,81 40,51 40,42 40,54 20.585 21.147.566.000
7/4/2025 39,85 40,07 -0,45% 39,68 40,59 40,12 40,05 40,10 16.016 14.954.670.000
4/4/2025 40,83 40,25 -2,28% 40,17 40,92 40,36 40,25 40,27 12.474 14.223.416.600
3/4/2025 40,39 41,19 +1,78% 40,39 41,54 41,16 41,15 41,20 21.767 19.813.487.400
2/4/2025 40,72 40,47 -1,77% 40,33 41,30 40,62 40,45 40,50 15.436 20.391.786.300
1/4/2025 40,30 41,20 +2,23% 40,25 41,30 41,05 41,20 41,21 16.208 20.375.060.500
31/3/2025 40,19 40,30 +0,10% 39,99 40,48 40,32 40,27 40,30 11.006 26.135.872.400
28/3/2025 40,42 40,26 -0,30% 40,07 40,52 40,33 40,26 40,40 7.353 11.073.383.500
27/3/2025 40,25 40,38 +0,62% 40,05 40,55 40,37 40,36 40,38 11.055 12.698.227.600
26/3/2025 40,01 40,13 +0,65% 39,66 40,20 40,03 40,11 40,16 11.802 11.935.112.000
25/3/2025 39,64 39,87 -0,37% 39,63 40,40 40,04 39,87 39,94 14.551 15.034.481.500
24/3/2025 40,12 40,02 -0,72% 39,76 40,27 39,98 40,00 40,04 14.552 14.966.392.200
21/3/2025 40,57 40,31 -0,49% 40,08 40,70 40,31 40,30 40,32 15.488 28.218.133.000
20/3/2025 40,36 40,51 +0,70% 40,02 40,55 40,42 40,41 40,53 15.258 24.275.049.200
19/3/2025 40,37 40,23 -0,37% 40,11 40,49 40,26 40,20 40,23 23.205 18.412.190.600
18/3/2025 40,00 40,38 +0,95% 39,84 40,55 40,26 40,37 40,40 10.607 11.773.644.400
17/3/2025 39,74 40,00 +0,48% 39,60 40,06 39,86 39,92 40,00 13.803 19.558.800.200
14/3/2025 39,16 39,81 +1,66% 39,06 40,00 39,62 39,77 39,84 10.262 16.481.845.000
13/3/2025 38,70 39,16 +1,53% 38,38 39,18 38,83 39,10 39,16 9.025 14.172.540.800

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.