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.

BBSE3 - BBSEGURIDADE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 37,90 37,93 +0,08% 37,73 38,08 37,92 37,93 37,96 10.718 13.062.775.000
20/1/2025 37,75 37,90 +0,19% 37,50 38,11 37,84 37,88 37,91 8.862 10.528.386.800
17/1/2025 37,40 37,83 +1,15% 37,15 37,87 37,66 37,68 37,85 13.636 13.538.130.300
16/1/2025 37,30 37,40 +0,13% 37,24 37,87 37,43 37,39 37,40 12.238 19.834.822.400
15/1/2025 37,10 37,35 +1,22% 36,68 37,49 36,97 37,35 37,39 19.715 42.563.350.900
14/1/2025 36,15 36,90 +1,99% 36,10 37,28 36,83 36,89 36,90 15.178 23.462.365.000
13/1/2025 36,14 36,18 +0,11% 35,98 36,32 36,15 36,15 36,20 10.380 9.678.746.700
10/1/2025 36,36 36,14 -0,39% 36,13 37,04 36,44 36,13 36,25 13.599 16.916.265.900
9/1/2025 36,23 36,28 -0,08% 36,01 36,36 36,14 36,12 36,28 8.450 9.222.342.200
8/1/2025 36,54 36,31 -0,60% 36,21 36,78 36,33 36,30 36,33 14.407 12.746.900.000
7/1/2025 36,59 36,53 +0,33% 36,19 36,69 36,46 36,53 36,54 22.383 21.668.938.300
6/1/2025 36,10 36,41 +1,17% 35,72 36,41 36,16 36,32 36,42 15.505 16.570.237.500
3/1/2025 36,45 35,99 -1,18% 35,92 36,56 36,07 35,99 36,00 18.537 14.928.137.700
2/1/2025 36,18 36,42 +0,66% 35,89 36,42 36,20 36,39 36,43 17.042 12.693.288.400
30/12/2024 36,26 36,18 -0,28% 35,93 36,32 36,09 36,11 36,18 9.830 10.138.087.100
27/12/2024 36,55 36,28 -0,52% 35,97 36,62 36,22 36,27 36,28 14.302 11.955.732.500
26/12/2024 36,49 36,47 -0,05% 36,19 36,73 36,46 36,43 36,49 17.792 16.749.970.400
23/12/2024 37,00 36,49 -0,11% 36,28 37,00 36,46 36,40 36,49 14.217 15.311.490.200
20/12/2024 37,33 36,53 -2,14% 35,78 37,35 36,33 36,40 36,53 23.179 39.651.112.600
19/12/2024 37,10 37,33 +1,25% 36,84 37,75 37,41 37,33 37,34 22.106 22.873.562.700
18/12/2024 36,88 36,87 -0,46% 36,65 37,67 37,14 36,87 36,89 30.704 32.632.102.700
17/12/2024 36,45 37,04 +2,32% 36,25 37,23 36,95 37,03 37,08 27.759 27.000.597.300
16/12/2024 36,64 36,20 -1,20% 36,12 36,98 36,44 36,17 36,20 13.755 14.149.581.400
13/12/2024 36,24 36,64 +0,22% 36,21 36,92 36,73 36,59 36,65 15.207 18.924.928.600
12/12/2024 36,80 36,56 -1,08% 36,34 37,04 36,66 36,56 36,69 21.364 57.623.768.200
11/12/2024 36,07 36,96 +2,47% 36,02 37,14 36,54 36,94 36,99 26.160 23.170.206.000
10/12/2024 35,80 36,07 +1,15% 35,79 36,60 36,21 36,06 36,07 11.105 14.110.930.700
9/12/2024 35,59 35,66 +0,68% 35,35 35,67 35,53 35,62 35,68 8.131 8.368.153.700
6/12/2024 35,40 35,42 +0,06% 35,18 35,60 35,43 35,39 35,43 11.820 11.859.370.800
5/12/2024 35,11 35,40 +1,14% 34,96 35,55 35,39 35,39 35,41 9.570 10.695.024.000
4/12/2024 35,02 35,00 -0,11% 34,72 35,05 34,91 34,95 35,00 11.892 10.863.132.500
3/12/2024 33,69 35,04 +4,19% 33,69 35,36 34,80 35,00 35,05 25.239 33.370.811.400
2/12/2024 33,52 33,63 +0,30% 33,37 33,75 33,59 33,61 33,63 15.133 13.783.331.200
29/11/2024 33,41 33,53 +0,30% 33,26 33,59 33,41 33,52 33,54 12.974 17.651.346.600
28/11/2024 33,51 33,43 -0,54% 33,26 33,77 33,45 33,41 33,43 13.455 15.769.997.000
27/11/2024 34,14 33,61 -1,52% 33,47 34,28 33,80 33,61 33,74 14.151 16.510.252.800
26/11/2024 34,33 34,13 +0,18% 33,98 34,44 34,19 34,13 34,28 10.230 10.769.183.000
25/11/2024 33,88 34,07 +0,35% 33,78 34,08 34,01 34,06 34,07 10.032 15.417.857.900
22/11/2024 33,51 33,95 +1,40% 33,51 33,95 33,73 33,74 33,95 10.684 9.109.814.600
21/11/2024 33,95 33,48 -2,11% 33,48 34,12 33,73 33,48 33,57 11.262 10.262.357.500
19/11/2024 33,70 34,20 +2,00% 33,47 34,20 34,03 34,14 34,20 7.262 8.983.415.900
18/11/2024 33,42 33,53 +0,36% 33,39 33,71 33,57 33,51 33,57 12.432 9.676.390.000
14/11/2024 33,60 33,41 -0,39% 33,37 33,71 33,52 33,41 33,50 6.758 7.394.950.500
13/11/2024 33,70 33,54 -0,59% 33,41 33,73 33,52 33,53 33,65 13.976 37.527.454.100
12/11/2024 34,30 33,74 -1,35% 33,58 34,33 33,85 33,73 33,74 10.859 11.565.184.600
11/11/2024 34,31 34,20 -0,26% 34,15 34,55 34,34 34,19 34,27 8.756 8.877.026.500
8/11/2024 34,50 34,29 -1,47% 34,22 34,68 34,42 34,28 34,31 15.358 15.637.906.400
7/11/2024 34,40 34,80 +0,55% 34,27 34,94 34,59 34,74 34,80 11.023 20.378.730.500
6/11/2024 34,65 34,61 -1,42% 34,34 35,18 34,69 34,61 34,63 15.872 21.720.383.900
5/11/2024 34,70 35,11 +1,36% 34,22 35,32 34,88 35,00 35,12 14.484 20.347.364.400
4/11/2024 34,45 34,64 +1,05% 34,03 34,66 34,34 34,50 34,64 11.875 14.034.806.300
1/11/2024 34,55 34,28 +0,03% 34,11 34,59 34,32 34,24 34,28 11.118 9.202.989.700
31/10/2024 34,65 34,27 -0,67% 34,25 35,22 34,42 34,26 34,30 12.688 20.337.384.900
30/10/2024 34,50 34,50 0,00% 34,42 34,67 34,53 34,50 34,51 10.821 11.020.469.100
29/10/2024 34,36 34,50 +0,35% 34,27 34,56 34,42 34,50 34,51 5.542 6.012.232.600
28/10/2024 34,40 34,38 +0,23% 34,21 34,64 34,36 34,31 34,38 9.861 12.864.008.900
25/10/2024 34,30 34,30 -0,17% 34,15 34,42 34,28 34,28 34,30 8.790 13.742.254.500
24/10/2024 34,25 34,36 +0,12% 34,00 34,38 34,23 34,33 34,37 13.630 12.224.348.900
23/10/2024 34,11 34,32 -0,06% 34,05 34,39 34,22 34,28 34,32 15.543 17.583.111.500
22/10/2024 33,80 34,34 +1,15% 33,80 34,36 34,25 34,28 34,34 15.038 23.672.092.400
21/10/2024 33,76 33,95 +0,38% 33,64 33,96 33,88 33,90 33,95 10.694 10.561.311.700
18/10/2024 34,15 33,82 -0,50% 33,63 34,32 33,85 33,82 33,84 14.259 17.181.752.300
17/10/2024 33,85 33,99 -0,15% 33,68 34,14 33,95 33,98 34,09 12.057 9.881.830.400
16/10/2024 33,96 34,04 +0,32% 33,67 34,21 34,01 34,03 34,04 17.487 22.514.829.700
15/10/2024 33,99 33,93 -0,12% 33,85 34,29 33,96 33,92 33,94 9.230 21.130.080.800
14/10/2024 33,85 33,97 +0,32% 33,81 34,09 33,94 33,93 33,97 8.489 8.973.545.800
11/10/2024 33,85 33,86 +0,06% 33,64 33,95 33,79 33,85 33,88 13.093 12.011.870.800
10/10/2024 33,85 33,84 -0,03% 33,75 34,07 33,89 33,83 33,94 11.024 11.144.042.900
9/10/2024 34,24 33,85 -1,31% 33,75 34,26 33,93 33,85 33,87 18.752 16.083.482.800
8/10/2024 34,36 34,30 -0,38% 34,22 34,52 34,38 34,30 34,39 11.859 13.353.289.000
7/10/2024 35,33 34,43 -1,85% 34,35 35,35 34,61 34,43 34,45 12.487 18.678.764.000
4/10/2024 35,01 35,08 -0,11% 34,85 35,17 35,03 35,08 35,11 10.344 10.779.680.900
3/10/2024 35,27 35,12 -0,96% 34,98 35,27 35,08 35,12 35,14 15.803 22.040.019.200
2/10/2024 35,90 35,46 -0,81% 35,46 36,22 35,72 35,46 35,54 18.483 17.457.731.300
1/10/2024 35,63 35,75 +0,70% 35,42 35,95 35,72 35,71 35,76 14.481 19.131.978.700
30/9/2024 35,40 35,50 +0,08% 35,38 36,53 35,88 35,50 35,60 22.130 21.639.457.400
26/9/2024 35,50 35,47 +0,34% 35,32 35,60 35,46 35,42 35,47 13.737 9.439.809.400
25/9/2024 35,52 35,35 -0,20% 35,20 35,71 35,40 35,35 35,36 16.500 12.005.925.400
24/9/2024 35,31 35,42 +0,83% 35,05 35,45 35,29 35,31 35,42 14.929 27.191.890.300
23/9/2024 34,98 35,13 +0,34% 34,85 35,36 35,16 35,10 35,14 16.713 12.834.558.600
20/9/2024 35,34 35,01 -0,99% 35,01 35,47 35,12 35,00 35,03 17.807 15.167.400.300
19/9/2024 35,72 35,36 -0,65% 35,36 35,74 35,62 35,36 35,45 15.437 29.810.596.400
18/9/2024 35,85 35,59 -1,03% 35,52 36,00 35,75 35,56 35,59 15.810 10.078.049.600
17/9/2024 36,29 35,96 -1,21% 35,86 36,31 35,97 35,96 35,97 11.950 8.699.172.800
16/9/2024 36,29 36,40 +0,58% 36,04 36,44 36,25 36,39 36,40 14.320 14.265.078.500
13/9/2024 36,17 36,19 +0,25% 36,16 36,58 36,37 36,18 36,31 11.321 8.078.815.600
12/9/2024 36,28 36,10 -0,82% 36,03 36,47 36,17 36,10 36,12 11.471 8.498.426.300
11/9/2024 36,67 36,40 -0,60% 36,38 36,86 36,52 36,39 36,42 13.303 10.702.093.800
10/9/2024 36,63 36,62 -0,05% 36,60 36,89 36,69 36,62 36,68 11.773 10.055.756.300
9/9/2024 36,71 36,64 -0,19% 36,42 36,80 36,65 36,63 36,65 10.892 18.634.393.600
6/9/2024 36,97 36,71 -0,65% 36,66 37,01 36,77 36,71 36,72 13.007 10.955.362.600
5/9/2024 37,42 36,95 -1,26% 36,84 37,42 37,04 36,94 36,95 14.628 12.436.673.600
4/9/2024 37,03 37,42 +1,46% 36,95 37,58 37,40 37,41 37,43 24.284 18.870.668.000
3/9/2024 36,67 36,88 +0,46% 36,50 37,10 36,92 36,86 36,90 16.625 14.254.280.000
2/9/2024 36,87 36,71 -0,05% 36,29 36,96 36,58 36,61 36,71 14.244 12.500.061.700
30/8/2024 36,44 36,73 +0,49% 36,34 36,76 36,66 36,71 36,74 16.470 33.340.837.700
29/8/2024 36,03 36,55 +0,38% 35,81 36,55 36,27 36,47 36,55 24.297 20.694.137.700
28/8/2024 36,46 36,41 -0,63% 36,08 36,83 36,39 36,38 36,42 19.027 16.158.315.300
27/8/2024 36,75 36,64 0,00% 36,48 36,82 36,67 36,63 36,71 9.415 6.236.974.900
26/8/2024 36,99 36,64 -0,95% 36,48 37,27 36,82 36,63 36,66 15.286 11.398.026.100
23/8/2024 36,05 36,99 +2,89% 36,05 37,14 36,85 36,98 37,00 16.237 13.260.641.300
22/8/2024 36,15 35,95 -0,33% 35,75 36,16 35,92 35,90 35,96 16.608 11.480.753.300
21/8/2024 36,03 36,07 +0,06% 35,86 36,28 36,13 36,07 36,10 13.472 13.928.255.400
20/8/2024 36,10 36,05 0,00% 36,02 36,44 36,19 36,05 36,13 19.985 17.796.666.000
19/8/2024 35,69 36,05 -3,33% 34,93 36,15 35,75 36,05 36,07 21.960 23.997.338.500
16/8/2024 37,45 37,29 -0,05% 37,25 37,59 37,35 37,29 37,32 4.975 61.451.630.700
15/8/2024 37,53 37,31 -0,37% 37,21 37,62 37,37 37,31 37,32 4.676 25.275.821.000
14/8/2024 37,05 37,45 +0,86% 36,82 37,65 37,37 37,45 37,46 5.003 19.988.902.800
13/8/2024 36,83 37,13 +1,31% 36,76 37,17 36,97 37,02 37,13 5.886 14.239.129.000
12/8/2024 36,40 36,65 +1,36% 36,23 36,77 36,61 36,63 36,66 5.757 20.861.488.400
9/8/2024 36,16 36,16 +0,06% 35,73 36,30 36,02 36,14 36,16 6.557 18.308.874.000
8/8/2024 35,09 36,14 +3,05% 35,00 36,36 35,93 36,13 36,14 5.105 23.297.596.600
7/8/2024 35,00 35,07 +0,49% 34,81 35,23 34,99 35,00 35,08 667 10.034.235.400
6/8/2024 34,70 34,90 +0,87% 34,63 35,25 34,94 34,90 34,93 6.743 18.851.137.500
5/8/2024 34,57 34,60 -0,86% 33,47 34,74 34,40 34,60 34,63 3.864 21.593.237.100
2/8/2024 35,05 34,90 -0,43% 34,72 35,37 34,94 34,90 34,97 1.264 12.329.516.100
1/8/2024 35,28 35,05 -0,34% 34,96 35,66 35,15 35,03 35,05 2.179 10.626.687.800
31/7/2024 34,97 35,17 +0,57% 34,93 35,18 35,06 35,09 35,18 3.464 15.813.542.000
30/7/2024 34,68 34,97 +0,84% 34,67 34,97 34,86 34,91 34,97 57 10.887.807.900
29/7/2024 34,67 34,68 +0,23% 34,48 34,90 34,70 34,67 34,72 9.321 15.858.266.400
26/7/2024 34,13 34,60 +1,47% 34,12 34,69 34,48 34,59 34,62 845 12.940.499.800
25/7/2024 34,15 34,10 -0,29% 34,01 34,30 34,13 34,09 34,11 1.361 11.014.324.800
24/7/2024 34,16 34,20 +0,12% 33,95 34,38 34,22 34,20 34,25 2.082 9.878.076.800
23/7/2024 34,43 34,16 -0,84% 34,06 34,62 34,28 34,16 34,19 5.076 13.152.242.500
22/7/2024 34,20 34,45 +1,03% 34,01 34,57 34,33 34,45 34,41 7.672 10.616.823.100
19/7/2024 34,35 34,10 -0,81% 34,00 34,51 34,16 34,09 34,12 8.083 8.160.874.400
18/7/2024 34,45 34,38 -0,26% 34,37 34,75 34,50 34,37 34,40 1.652 9.489.613.100
17/7/2024 34,25 34,47 +0,76% 34,06 34,50 34,35 34,42 34,47 398 11.919.122.100
16/7/2024 34,04 34,21 +0,50% 34,02 34,25 34,16 34,20 34,21 8.760 10.247.482.700
15/7/2024 34,00 34,04 +0,24% 33,83 34,08 33,96 34,03 33,93 8.357 6.762.132.700
12/7/2024 33,59 33,96 +1,22% 33,55 33,99 33,85 33,96 33,97 9.341 12.437.048.600
11/7/2024 33,33 33,55 +0,69% 33,23 33,57 33,42 33,55 33,56 9.483 8.603.193.800
10/7/2024 33,25 33,32 +0,21% 33,16 33,43 33,33 33,31 33,35 9.981 7.905.518.300
9/7/2024 33,18 33,25 +0,18% 33,01 33,30 33,13 33,24 33,25 3.372 13.474.535.000
8/7/2024 33,20 33,19 +0,06% 32,98 33,28 33,09 33,18 33,19 498 8.984.673.900
5/7/2024 33,12 33,17 +0,03% 32,93 33,22 33,09 33,16 33,18 6.520 21.669.290.800
4/7/2024 33,05 33,16 +0,58% 33,01 33,22 33,10 33,10 33,16 8.379 6.374.192.400
3/7/2024 32,99 32,97 +0,43% 32,86 33,15 33,01 32,96 32,97 5.492 24.375.708.500
2/7/2024 32,82 32,83 +0,03% 32,61 32,97 32,84 32,83 32,89 1.576 23.304.306.800
1/7/2024 32,98 32,82 -0,33% 32,77 33,12 32,89 32,82 32,83 935 10.612.952.300
28/6/2024 32,83 32,93 +0,46% 32,65 33,01 32,86 32,93 32,95 4.582 15.296.968.500
27/6/2024 33,02 32,78 -0,52% 32,72 33,07 32,84 32,78 32,83 1.191 10.852.969.900
26/6/2024 33,39 32,95 -1,44% 32,95 33,39 33,07 32,95 33,02 4.086 13.297.547.500
25/6/2024 33,65 33,43 -0,59% 33,25 33,79 33,44 33,41 33,45 2.119 10.895.440.300
24/6/2024 33,06 33,63 +2,22% 33,06 33,80 33,62 33,62 33,63 5.883 15.520.552.000
21/6/2024 32,66 32,90 +0,58% 32,51 33,06 32,92 32,90 32,95 5.048 24.848.302.500
20/6/2024 32,71 32,71 +0,43% 32,53 32,98 32,63 32,66 32,71 3.396 10.266.390.400
19/6/2024 32,40 32,57 +0,37% 32,33 32,72 32,58 32,56 32,60 1.369 9.617.644.200
18/6/2024 32,43 32,45 +0,19% 32,30 32,49 32,39 32,36 32,45 1.065 9.618.207.800
17/6/2024 32,48 32,39 -0,22% 32,31 32,53 32,41 32,38 32,40 1.288 12.848.471.900
14/6/2024 32,50 32,46 -0,15% 32,21 32,63 32,47 32,45 32,47 15 9.888.750.300
13/6/2024 32,47 32,51 +0,12% 32,34 32,77 32,57 32,51 32,54 2.802 16.215.079.400
12/6/2024 32,80 32,47 -0,95% 32,28 32,87 32,45 32,46 32,48 9.007 15.456.075.400
11/6/2024 32,73 32,78 +0,49% 32,63 32,95 32,81 32,76 32,79 9.062 12.475.077.000
10/6/2024 32,74 32,62 -0,21% 32,36 32,84 32,63 32,62 32,64 1.408 11.366.862.100
7/6/2024 32,85 32,69 -0,79% 32,61 32,98 32,78 32,69 32,68 2.718 12.979.346.100
6/6/2024 32,75 32,95 +0,52% 32,57 33,13 32,93 32,94 32,94 607 12.467.017.000
5/6/2024 32,70 32,78 +0,58% 32,53 32,96 32,83 32,78 32,80 3.363 19.565.720.000
4/6/2024 32,19 32,59 +1,27% 31,99 32,73 32,46 32,57 32,60 5.640 20.052.146.200
3/6/2024 32,22 32,18 -0,37% 31,90 32,30 32,09 32,16 32,18 5.303 22.382.270.200
31/5/2024 32,50 32,30 -0,92% 32,12 32,72 32,31 32,20 32,30 6.437 24.040.205.100
29/5/2024 32,39 32,60 +0,59% 32,14 32,82 32,60 32,58 32,65 6.049 18.241.689.800
28/5/2024 33,07 32,41 -1,37% 32,39 33,10 32,51 32,40 32,41 8.770 18.835.175.300
27/5/2024 32,69 32,86 +0,52% 32,52 32,95 32,76 32,86 32,87 8.563 11.884.407.900
24/5/2024 33,43 32,69 -1,60% 32,69 33,63 32,91 32,69 32,70 7.377 21.359.215.300
23/5/2024 33,33 33,22 -0,42% 32,93 33,33 33,07 33,22 33,26 1.206 13.002.870.300
22/5/2024 33,79 33,36 -1,68% 33,34 34,05 33,56 33,36 33,39 327 14.188.425.200
21/5/2024 33,79 33,93 +0,68% 33,53 33,99 33,77 33,91 33,99 8.602 9.884.418.800
20/5/2024 34,15 33,70 -1,38% 33,44 34,27 33,69 33,68 33,70 5.577 18.847.189.800
17/5/2024 34,33 34,17 -0,81% 34,10 34,36 34,21 34,16 34,23 6.704 10.273.087.400
16/5/2024 34,23 34,45 +0,61% 34,12 34,45 34,31 34,40 34,47 1.263 9.606.757.100
15/5/2024 33,90 34,24 +0,71% 33,81 34,53 34,19 34,20 34,26 415 20.417.876.300
14/5/2024 33,60 34,00 +1,19% 33,42 34,00 33,74 33,86 34,02 8.910 17.264.199.300
13/5/2024 33,11 33,60 +1,42% 33,06 34,35 33,73 33,59 33,62 5.661 30.176.088.400
10/5/2024 32,51 33,13 +1,56% 32,44 33,20 32,95 33,11 33,15 2.737 16.504.699.000
9/5/2024 32,53 32,62 0,00% 32,40 32,75 32,59 32,62 32,64 5.282 15.961.739.100
8/5/2024 32,71 32,62 -0,55% 32,40 32,86 32,70 32,62 32,70 3.748 14.418.841.600
7/5/2024 33,26 32,80 -1,38% 32,80 33,47 33,03 32,80 32,81 5.194 18.752.293.300
6/5/2024 32,82 33,26 +1,28% 32,11 33,40 32,88 33,25 33,27 32 20.180.747.400
3/5/2024 32,70 32,84 +1,30% 32,50 32,85 32,70 32,81 32,85 3.287 10.375.281.800
2/5/2024 32,53 32,42 +0,68% 32,25 32,70 32,44 32,42 32,47 4.355 11.846.888.800
30/4/2024 32,25 32,20 -0,28% 32,00 32,35 32,16 32,20 32,22 725 10.550.461.600
29/4/2024 32,12 32,29 +0,62% 31,95 32,29 32,16 32,22 32,29 1.338 10.440.914.700
26/4/2024 32,20 32,09 +0,31% 32,06 32,35 32,18 32,09 32,12 270 9.884.970.700
25/4/2024 32,25 31,99 -0,34% 31,99 32,46 32,15 31,99 32,03 9.698 11.811.347.700
24/4/2024 32,50 32,10 -1,23% 32,10 32,61 32,34 32,10 32,44 2.345 14.566.885.000
23/4/2024 32,78 32,50 -1,34% 32,50 32,94 32,59 32,50 32,60 9.171 11.469.552.200
22/4/2024 32,97 32,94 -0,06% 32,70 33,33 32,88 32,93 32,97 9.980 11.846.938.100
19/4/2024 32,55 32,96 +0,95% 32,55 33,02 32,93 32,96 32,97 9.798 12.614.073.900
18/4/2024 32,97 32,65 -0,97% 32,45 32,97 32,61 32,65 32,66 7.833 16.761.663.900
17/4/2024 32,85 32,97 +0,43% 32,52 33,07 32,89 32,94 32,97 9.509 16.055.165.700
16/4/2024 32,90 32,83 -0,55% 32,78 33,12 32,95 32,82 32,85 18 18.806.039.300
15/4/2024 33,00 33,01 +0,12% 32,85 33,27 33,06 33,01 33,04 8.503 15.036.178.300
12/4/2024 33,38 32,97 -1,23% 32,80 33,46 33,14 32,97 32,98 6.093 23.273.182.000
11/4/2024 33,07 33,38 +0,94% 32,82 33,50 33,25 33,35 33,38 4.398 21.561.623.000
10/4/2024 33,40 33,07 -1,05% 33,04 33,54 33,19 33,05 33,08 1.339 25.973.496.800
9/4/2024 33,24 33,42 +0,72% 33,03 33,45 33,24 33,37 33,43 3.132 11.288.443.100
8/4/2024 32,96 33,18 +0,67% 32,73 33,31 33,11 33,17 33,19 3.206 18.062.215.200
5/4/2024 32,79 32,96 +0,92% 32,68 33,09 32,95 32,95 32,98 2.264 18.169.842.700
4/4/2024 32,56 32,66 +0,68% 32,32 33,00 32,81 32,66 32,70 2.681 16.475.345.900
3/4/2024 32,67 32,44 -0,70% 32,42 32,82 32,56 32,44 32,54 2.953 16.777.906.900
2/4/2024 32,68 32,67 -0,03% 32,52 32,80 32,63 32,65 32,67 9.805 16.786.037.900
1/4/2024 32,58 32,68 +0,49% 32,38 32,80 32,67 32,65 32,71 2.044 13.713.504.400
28/3/2024 32,76 32,52 -0,58% 32,50 32,94 32,68 32,52 32,56 8.478 12.131.932.400
27/3/2024 32,13 32,71 +1,84% 32,13 32,83 32,56 32,71 32,72 236 12.895.091.300
26/3/2024 32,03 32,12 +0,53% 31,87 32,58 32,21 32,10 32,12 247 18.166.641.000
25/3/2024 32,37 31,95 -1,21% 31,95 32,43 32,12 31,95 31,98 2.740 19.078.157.700
22/3/2024 32,09 32,34 +0,72% 32,01 32,55 32,35 32,33 32,34 928 10.366.040.900
21/3/2024 32,83 32,11 -2,28% 32,11 32,86 32,33 32,11 32,15 8.896 21.004.318.400
20/3/2024 32,92 32,86 -0,09% 32,77 33,11 32,92 32,86 32,87 3.438 15.039.937.300
19/3/2024 33,33 32,89 -1,11% 32,89 33,40 33,03 32,89 32,99 7.534 10.981.287.400
18/3/2024 33,35 33,26 -0,03% 33,23 33,56 33,32 33,26 33,30 8.154 9.791.713.200
15/3/2024 33,15 33,27 +0,48% 33,11 33,85 33,44 33,26 33,27 3.173 33.075.827.300
14/3/2024 32,96 33,11 +0,70% 32,87 33,11 33,02 33,10 33,12 9.830 10.016.499.200
13/3/2024 32,83 32,88 -0,18% 32,64 33,03 32,91 32,88 32,96 1.362 11.688.119.900
12/3/2024 32,90 32,94 +0,34% 32,73 33,02 32,93 32,94 32,96 8.743 16.613.756.000
11/3/2024 32,80 32,83 +0,12% 32,72 33,11 32,89 32,80 32,84 8.942 11.744.895.300
8/3/2024 32,81 32,79 -0,33% 32,52 32,97 32,77 0,00 0,00 3.846 14.196.084.700
7/3/2024 32,70 32,90 +0,61% 32,61 33,05 32,86 32,89 32,92 1.131 20.066.569.800
6/3/2024 32,96 32,70 -0,49% 32,59 33,16 32,88 32,70 32,85 4.720 18.205.328.000
5/3/2024 33,32 32,86 -0,15% 32,86 33,32 33,02 32,86 32,97 9.370 8.906.659.300
4/3/2024 32,94 32,91 -0,03% 32,91 33,26 33,03 32,91 33,04 8.085 9.088.159.700
1/3/2024 33,35 32,92 -1,26% 32,86 33,41 33,01 32,92 32,98 1.501 16.649.902.300
29/2/2024 33,54 33,34 -0,63% 33,31 33,68 33,42 33,34 33,50 1.820 12.371.096.700
28/2/2024 33,21 33,55 +1,02% 33,20 33,69 33,50 33,49 33,56 8.278 9.051.665.400
27/2/2024 33,26 33,21 +0,42% 33,01 33,37 33,22 33,20 33,24 858 8.916.460.900
26/2/2024 33,05 33,07 +0,06% 32,75 33,10 32,97 33,04 33,09 432 10.098.693.100
23/2/2024 33,48 33,05 -0,93% 33,05 33,56 33,23 0,00 0,00 7.818 6.912.603.500
22/2/2024 32,90 33,36 +1,40% 32,86 33,50 33,30 33,35 33,38 2.661 24.596.321.700
21/2/2024 33,10 32,90 -0,63% 32,75 33,20 32,89 32,89 32,90 48 10.912.636.400
20/2/2024 32,61 33,11 +1,04% 32,40 33,36 33,03 33,10 33,13 8.844 19.056.802.300
19/2/2024 32,78 32,77 +0,34% 32,42 33,09 32,77 32,76 32,82 7.597 11.747.165.300
16/2/2024 33,03 32,66 -1,06% 32,64 33,14 32,76 32,66 32,67 4.680 21.482.786.200
15/2/2024 32,78 33,01 +0,24% 32,71 33,37 32,85 32,98 33,07 4.210 42.257.785.000
14/2/2024 32,79 32,93 +0,43% 32,61 32,99 32,89 32,84 32,95 2.935 22.052.313.800
9/2/2024 33,00 32,79 -4,96% 32,10 33,20 32,83 0,00 0,00 18 23.482.675.300
8/2/2024 35,50 34,50 -3,74% 34,37 35,59 34,84 34,50 34,51 2.513 36.109.002.200
7/2/2024 35,50 35,84 +0,96% 35,40 36,09 35,76 35,84 35,85 3.308 24.493.758.000
6/2/2024 34,71 35,50 +2,75% 34,71 35,50 35,14 35,49 35,50 165 18.661.413.400
5/2/2024 34,56 34,55 +1,35% 34,12 34,82 34,43 34,55 34,56 2.886 31.463.880.000
2/2/2024 34,31 34,09 -0,64% 33,95 34,49 34,13 34,09 34,21 8.309 15.718.013.600
1/2/2024 34,26 34,31 +0,18% 34,20 34,49 34,31 34,30 34,31 4.926 12.935.845.400
31/1/2024 33,96 34,25 +1,24% 33,78 34,58 34,32 34,23 34,30 6.460 17.139.683.700
30/1/2024 34,11 33,83 -0,76% 33,79 34,14 33,92 33,83 33,86 1.080 12.270.042.400
29/1/2024 33,86 34,09 +1,07% 33,71 34,09 33,99 34,05 34,09 8.827 9.178.548.200
26/1/2024 33,87 33,73 -0,03% 33,73 34,03 33,82 33,72 33,73 493 9.961.078.400
25/1/2024 34,24 33,74 -1,46% 33,74 34,25 33,87 33,74 33,79 2.122 13.897.524.500
24/1/2024 34,49 34,24 -0,78% 33,92 34,50 34,16 34,22 34,26 4.011 13.159.173.800
23/1/2024 34,71 34,51 -0,35% 34,22 34,75 34,42 34,49 34,52 8.000 15.109.847.600
22/1/2024 34,73 34,63 +0,23% 34,47 34,98 34,64 34,57 34,64 9.738 18.394.787.400

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.