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.

BBSE3F - BBSEGURIDADE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 40,45 40,74 +0,84% 40,25 40,76 40,55 40,70 40,74 3.877 124.838.983
16/4/2025 40,61 40,40 +0,10% 40,20 40,79 40,37 40,40 40,41 5.084 132.425.333
15/4/2025 40,00 40,36 -0,02% 39,60 40,82 40,53 40,36 40,52 4.163 136.246.249
14/4/2025 40,09 40,37 +0,93% 39,93 40,44 40,17 40,32 40,37 5.149 159.918.986
11/4/2025 39,90 40,00 +0,55% 39,33 40,15 39,85 40,00 40,13 3.724 151.593.037
10/4/2025 40,63 39,78 -2,45% 39,01 41,00 39,72 39,58 39,78 7.417 263.882.305
9/4/2025 40,30 40,78 +0,57% 40,15 41,31 40,70 40,78 40,84 4.214 190.281.376
8/4/2025 40,07 40,55 +1,38% 40,03 40,80 40,49 40,35 40,55 4.783 176.038.595
7/4/2025 39,97 40,00 -0,70% 39,69 40,59 40,05 40,00 40,09 7.898 246.913.027
4/4/2025 40,85 40,28 -2,49% 40,18 41,15 40,41 40,28 40,30 6.542 207.462.841
3/4/2025 40,45 41,31 +2,00% 40,45 41,53 41,09 41,28 41,31 5.917 182.385.101
2/4/2025 40,74 40,50 -1,58% 40,34 41,29 40,66 40,50 40,65 5.651 185.704.710
1/4/2025 40,31 41,15 +2,24% 40,22 41,28 40,91 41,06 41,15 7.045 216.174.766
31/3/2025 40,26 40,25 -0,37% 40,01 40,49 40,26 40,25 40,35 5.567 180.767.663
28/3/2025 40,40 40,40 -0,44% 40,06 40,58 40,35 40,40 40,57 3.821 155.564.897
27/3/2025 40,20 40,58 +0,97% 40,05 40,58 40,35 40,41 40,58 4.132 137.222.012
26/3/2025 40,00 40,19 +0,68% 39,69 40,19 40,01 40,19 40,20 3.580 134.763.236
25/3/2025 40,03 39,92 0,00% 39,66 40,40 40,06 39,86 39,92 5.734 160.679.750
24/3/2025 40,12 39,92 -0,50% 39,77 40,29 39,99 39,92 39,94 8.698 200.504.889
21/3/2025 40,51 40,12 -1,06% 40,10 40,68 40,35 40,11 40,12 4.877 191.421.144
20/3/2025 40,23 40,55 +0,95% 40,02 40,55 40,34 40,50 40,55 5.666 181.812.769
19/3/2025 40,38 40,17 -0,57% 40,11 40,48 40,27 40,15 40,23 5.153 159.452.861
18/3/2025 40,00 40,40 +1,13% 39,85 40,54 40,20 40,38 40,40 4.331 162.631.728
17/3/2025 39,85 39,95 +0,38% 39,60 40,06 39,84 39,95 39,96 5.317 185.410.920
14/3/2025 39,16 39,80 +1,53% 39,10 39,99 39,57 39,78 39,80 5.078 163.401.976
13/3/2025 38,68 39,20 +1,32% 38,39 39,20 38,80 39,18 39,20 4.227 130.911.643
12/3/2025 38,84 38,69 +0,18% 38,30 38,91 38,51 38,50 38,70 5.764 170.162.073
11/3/2025 38,91 38,62 -1,08% 38,56 39,00 38,77 38,62 38,71 6.021 178.732.552
10/3/2025 39,30 39,04 -0,05% 38,20 39,30 38,77 38,89 39,04 8.810 275.585.648
7/3/2025 39,07 39,06 +0,28% 38,82 39,27 39,02 39,06 39,11 9.458 291.893.601
6/3/2025 38,78 38,95 -0,03% 38,44 39,19 38,87 38,91 38,95 12.225 418.766.446
5/3/2025 37,84 38,96 +2,91% 37,73 38,96 38,56 38,85 38,96 4.398 183.775.294
28/2/2025 38,50 37,86 -1,87% 37,71 38,60 38,01 37,86 37,91 6.827 199.093.221
27/2/2025 37,53 38,58 +3,04% 37,53 38,59 38,24 38,51 38,58 5.420 160.285.797
26/2/2025 37,47 37,44 +0,24% 37,44 37,72 37,59 37,44 37,55 5.451 139.629.320
25/2/2025 37,49 37,35 +0,40% 37,29 37,62 37,44 37,35 37,50 6.075 152.728.092
24/2/2025 37,39 37,20 +0,19% 37,16 37,61 37,41 37,20 37,36 9.409 192.774.763
21/2/2025 37,06 37,13 -6,94% 36,65 37,22 36,90 37,10 37,13 9.788 332.419.759
20/2/2025 39,78 39,90 +0,25% 39,57 40,00 39,81 39,87 39,90 7.686 324.442.844
19/2/2025 39,69 39,80 0,00% 39,45 40,23 39,94 39,80 39,84 7.575 414.932.260
18/2/2025 39,00 39,80 +4,46% 38,46 39,96 39,16 39,57 39,80 9.129 514.079.755
17/2/2025 38,88 38,10 -2,46% 37,96 39,22 38,35 38,03 38,10 8.965 368.498.825
14/2/2025 38,60 39,06 +1,45% 38,52 39,16 38,83 39,00 39,07 3.875 133.166.384
13/2/2025 39,12 38,50 -1,74% 38,27 39,20 38,74 38,50 38,59 3.555 128.947.371
12/2/2025 39,05 39,18 +0,13% 38,74 39,25 39,00 39,15 39,18 4.218 139.885.297
11/2/2025 39,65 39,13 -1,19% 39,03 39,81 39,28 39,11 39,13 5.144 158.590.984
10/2/2025 39,30 39,60 +1,02% 39,30 39,84 39,54 39,60 39,61 4.870 164.753.198
7/2/2025 39,71 39,20 -0,56% 39,20 39,80 39,50 39,20 39,28 5.278 145.576.492
6/2/2025 39,02 39,42 +0,33% 39,02 39,77 39,46 39,42 39,63 5.147 159.713.237
5/2/2025 39,13 39,29 +0,72% 38,89 39,41 39,14 39,18 39,29 4.541 154.777.918
4/2/2025 39,02 39,01 +0,13% 38,58 39,04 38,81 38,90 39,01 4.323 156.699.451
3/2/2025 38,54 38,96 +0,85% 38,30 39,02 38,77 38,93 38,96 6.715 208.524.661
31/1/2025 38,60 38,63 +0,23% 38,39 38,90 38,68 38,60 38,63 5.234 164.460.990
30/1/2025 38,80 38,54 -0,67% 38,20 38,96 38,56 38,52 38,54 5.339 175.908.540
29/1/2025 39,10 38,80 -0,89% 38,66 39,23 38,93 38,71 38,80 4.205 138.092.071
28/1/2025 38,57 39,15 +1,42% 38,55 39,15 38,85 39,10 39,15 4.850 178.553.736
27/1/2025 37,83 38,60 +2,20% 37,82 38,60 38,15 38,54 38,60 5.893 165.711.962
24/1/2025 38,02 37,77 -0,84% 37,25 38,04 37,66 37,77 37,90 5.214 180.974.371
23/1/2025 38,40 38,09 0,00% 37,77 38,65 38,13 38,00 38,09 6.584 202.117.539
22/1/2025 38,01 38,09 +0,37% 37,96 38,40 38,21 38,02 38,09 4.839 157.917.491
21/1/2025 37,90 37,95 -0,13% 37,74 38,09 37,91 37,91 37,95 6.156 155.051.018
20/1/2025 37,78 38,00 +0,42% 37,52 38,10 37,81 37,94 38,00 7.594 192.258.024
17/1/2025 37,40 37,84 +0,99% 37,15 37,87 37,56 37,78 37,84 5.238 150.236.489
16/1/2025 37,35 37,47 -0,05% 37,20 37,87 37,47 37,44 37,47 4.518 154.781.137
15/1/2025 37,00 37,49 +1,54% 36,69 37,49 37,06 37,40 37,49 6.084 167.636.918
14/1/2025 36,32 36,92 +1,88% 36,15 37,28 36,68 36,92 36,93 4.700 166.779.016
13/1/2025 36,14 36,24 +0,33% 36,00 36,30 36,15 36,21 36,24 6.244 186.224.026
10/1/2025 36,35 36,12 -0,55% 36,12 37,03 36,45 36,12 36,24 5.579 161.940.816
9/1/2025 36,31 36,32 +0,22% 36,01 36,35 36,13 36,20 36,32 4.333 144.683.562
8/1/2025 36,51 36,24 -0,60% 36,21 36,78 36,39 36,23 36,24 5.006 161.867.550
7/1/2025 36,50 36,46 +0,11% 36,29 36,71 36,46 36,46 36,57 5.715 184.673.045
6/1/2025 36,35 36,42 +1,39% 35,74 36,49 36,11 36,33 36,42 7.111 229.256.314
3/1/2025 36,45 35,92 -0,91% 35,92 36,58 36,13 35,92 36,19 6.785 207.745.991
2/1/2025 36,18 36,25 +0,06% 35,91 36,41 36,18 36,25 36,30 6.942 246.895.364
30/12/2024 36,28 36,23 -0,28% 35,94 36,34 36,12 36,12 36,23 5.980 175.236.766
27/12/2024 36,50 36,33 -0,47% 35,99 36,61 36,30 36,20 36,33 5.522 185.833.040
26/12/2024 36,49 36,50 +0,16% 36,21 36,73 36,47 36,31 36,50 8.630 212.351.567
23/12/2024 36,77 36,44 +0,11% 36,30 36,91 36,49 36,44 36,48 11.498 342.046.982
20/12/2024 37,20 36,40 -2,93% 35,80 37,33 36,34 36,33 36,40 7.658 239.794.445
19/12/2024 37,00 37,50 +1,57% 36,86 37,73 37,37 37,33 37,50 4.420 182.635.175
18/12/2024 36,99 36,92 -0,19% 36,64 37,65 37,14 36,87 36,92 4.484 184.443.442
17/12/2024 36,37 36,99 +2,04% 36,25 37,21 36,84 36,99 37,10 5.027 190.601.250
16/12/2024 36,56 36,25 -0,63% 36,12 36,97 36,57 36,17 36,25 5.820 158.280.367
13/12/2024 36,20 36,48 +0,44% 36,14 36,92 36,67 36,48 36,60 4.560 161.560.489
12/12/2024 36,95 36,32 -1,71% 36,18 37,05 36,68 36,32 36,72 4.926 168.045.375
11/12/2024 36,02 36,95 +2,41% 36,00 37,11 36,52 36,94 36,95 4.957 199.394.952
10/12/2024 35,74 36,08 +1,75% 35,69 36,58 36,19 36,06 36,08 4.061 164.107.955
9/12/2024 35,55 35,46 +0,45% 35,35 35,67 35,49 35,46 35,62 5.217 166.843.097
6/12/2024 35,40 35,30 +0,03% 35,18 35,60 35,42 35,30 35,42 5.611 159.705.642
5/12/2024 35,07 35,29 +1,00% 34,96 35,55 35,37 35,29 35,42 4.353 153.579.244
4/12/2024 35,04 34,94 -0,17% 34,71 35,15 34,90 34,94 35,04 5.228 148.781.334
3/12/2024 33,70 35,00 +4,14% 33,68 35,35 34,85 34,96 35,00 6.718 254.658.830
2/12/2024 33,60 33,61 +0,48% 33,39 33,77 33,57 33,61 33,62 7.713 250.065.843
29/11/2024 33,43 33,45 +0,27% 33,27 33,63 33,42 33,45 33,57 7.331 265.893.105
28/11/2024 33,61 33,36 -0,77% 33,28 33,76 33,44 33,35 33,36 7.783 271.025.259
27/11/2024 34,22 33,62 -1,41% 33,49 34,44 33,82 33,62 33,76 8.292 260.871.418
26/11/2024 34,26 34,10 +0,12% 34,00 34,44 34,20 34,10 34,14 4.882 149.936.337
25/11/2024 33,90 34,06 +0,47% 33,79 34,10 33,94 34,06 34,10 5.983 190.204.719
22/11/2024 33,56 33,90 +0,98% 33,53 33,90 33,70 33,80 33,90 4.181 152.256.429
21/11/2024 34,00 33,57 -1,24% 33,57 34,13 33,79 33,57 33,59 7.743 226.481.684
19/11/2024 33,71 33,99 +1,31% 33,48 34,21 33,91 33,99 34,15 4.734 138.783.028
18/11/2024 33,40 33,55 +0,24% 33,35 33,74 33,57 33,55 33,60 11.346 208.741.979
14/11/2024 33,65 33,47 -0,83% 33,41 33,98 33,57 33,47 33,71 5.785 172.829.934
13/11/2024 33,77 33,75 -0,30% 33,42 34,00 33,59 33,75 33,76 6.501 209.754.348
12/11/2024 34,20 33,85 -1,02% 33,60 34,34 33,94 33,85 33,88 8.156 246.980.961
11/11/2024 34,44 34,20 -0,32% 34,17 34,55 34,37 34,20 34,21 6.075 168.253.819
8/11/2024 34,50 34,31 -1,21% 34,22 34,80 34,44 34,31 34,42 7.240 204.349.666
7/11/2024 34,56 34,73 -0,09% 34,29 34,94 34,59 34,60 34,73 4.989 149.518.216
6/11/2024 35,10 34,76 -0,86% 34,33 35,20 34,73 34,59 34,76 5.452 189.336.352
5/11/2024 34,90 35,06 +2,07% 34,25 35,31 34,85 34,95 35,06 6.029 190.979.923
4/11/2024 34,46 34,35 +0,29% 34,04 34,65 34,31 34,32 34,35 6.804 199.889.547
1/11/2024 34,51 34,25 +0,09% 34,12 34,57 34,34 34,25 34,30 5.146 159.952.174
31/10/2024 34,61 34,22 -0,84% 34,20 35,23 34,55 34,22 34,23 5.552 156.881.067
30/10/2024 34,50 34,51 +0,17% 34,43 34,68 34,53 34,50 34,51 4.180 125.415.881
29/10/2024 34,36 34,45 +0,38% 34,28 34,57 34,42 34,40 34,45 3.970 116.579.682
28/10/2024 34,30 34,32 +0,26% 34,21 34,65 34,34 34,32 34,38 5.420 162.189.071
25/10/2024 34,36 34,23 -0,23% 34,16 34,42 34,27 34,23 34,30 4.780 136.949.172
24/10/2024 34,25 34,31 +0,06% 34,01 34,38 34,22 34,31 34,38 3.401 108.817.193
23/10/2024 34,15 34,29 +0,03% 34,05 34,40 34,21 34,27 34,30 4.653 133.891.785
22/10/2024 33,95 34,28 +1,00% 33,82 34,36 34,14 34,28 34,29 5.049 132.518.592
21/10/2024 33,80 33,94 +0,50% 33,65 33,98 33,88 33,90 33,94 8.441 170.850.176
18/10/2024 34,07 33,77 -0,82% 33,65 34,32 33,85 33,77 33,79 6.675 205.682.818
17/10/2024 34,04 34,05 +0,15% 33,68 34,76 33,97 34,05 34,09 5.683 153.453.072
16/10/2024 33,98 34,00 +0,35% 33,70 34,21 33,95 34,00 34,05 6.894 172.963.212
15/10/2024 33,96 33,88 -0,18% 33,88 34,30 34,00 33,88 33,89 6.588 172.534.855
14/10/2024 33,86 33,94 +0,27% 33,83 34,09 33,95 33,93 33,94 6.734 189.087.765
11/10/2024 33,85 33,85 -0,41% 33,66 34,05 33,78 33,85 33,90 6.799 207.021.242
10/10/2024 33,85 33,99 +0,24% 33,79 34,09 33,90 33,99 34,00 6.549 193.444.137
9/10/2024 34,29 33,91 -1,25% 33,78 34,29 33,97 33,90 33,91 10.549 296.755.956
8/10/2024 34,41 34,34 -0,09% 34,23 34,53 34,41 34,34 34,42 5.981 187.882.817
7/10/2024 35,40 34,37 -2,16% 34,37 35,50 34,68 34,37 34,40 11.671 327.173.410
4/10/2024 35,15 35,13 +0,17% 34,86 35,27 35,03 35,13 35,14 6.251 184.628.490
3/10/2024 35,35 35,07 -1,52% 35,00 35,45 35,10 35,07 35,12 5.930 188.492.015
2/10/2024 35,77 35,61 -0,45% 35,53 36,23 35,75 35,61 35,64 7.617 190.679.807
1/10/2024 35,58 35,77 +0,17% 35,42 35,95 35,67 35,75 35,77 5.708 167.585.706
30/9/2024 35,40 35,71 +0,53% 35,36 36,53 35,90 35,70 35,71 4.741 170.423.149
26/9/2024 35,46 35,52 +0,34% 35,35 35,60 35,47 35,41 35,52 3.560 126.277.641
25/9/2024 35,42 35,40 -0,11% 35,22 35,71 35,40 35,35 35,40 5.194 157.442.920
24/9/2024 35,34 35,44 +0,83% 35,07 35,44 35,27 35,33 35,44 4.555 181.778.611
23/9/2024 34,99 35,15 +0,31% 34,88 35,36 35,14 35,15 35,18 8.839 199.592.671
20/9/2024 35,40 35,04 -1,13% 35,04 35,48 35,21 35,04 35,07 5.721 180.259.838
19/9/2024 35,71 35,44 -0,53% 35,42 35,93 35,53 35,44 35,47 5.410 173.496.560
18/9/2024 35,90 35,63 -0,72% 35,55 36,02 35,78 35,62 35,63 6.682 203.247.423
17/9/2024 36,40 35,89 -1,29% 35,89 36,40 36,01 35,89 35,92 6.284 224.497.550
16/9/2024 36,19 36,36 +0,30% 36,05 36,45 36,25 36,33 36,36 5.941 167.004.305
13/9/2024 36,20 36,25 +0,28% 36,15 36,59 36,39 36,25 36,31 5.200 143.089.738
12/9/2024 36,35 36,15 -0,71% 36,04 36,49 36,21 36,14 36,15 5.671 153.837.262
11/9/2024 36,68 36,41 -0,74% 36,40 36,85 36,55 36,40 36,41 5.773 161.249.774
10/9/2024 36,65 36,68 0,00% 36,61 36,88 36,71 36,68 36,69 5.773 152.118.870
9/9/2024 36,71 36,68 0,00% 36,44 36,82 36,67 36,66 36,68 6.494 188.490.457
6/9/2024 37,00 36,68 -1,05% 36,68 37,02 36,83 36,68 36,69 6.354 168.857.283
5/9/2024 37,30 37,07 -0,67% 36,85 37,32 37,08 37,07 37,08 6.699 189.094.635
4/9/2024 37,00 37,32 +1,28% 36,94 37,57 37,34 37,32 37,45 7.037 185.236.055
3/9/2024 36,71 36,85 +0,82% 36,60 37,10 36,90 36,85 36,89 5.467 188.064.937
2/9/2024 36,97 36,55 -0,81% 36,30 36,99 36,66 36,53 36,55 10.438 319.343.893
30/8/2024 36,44 36,85 +1,10% 36,36 36,85 36,53 36,80 36,86 11.819 335.352.112
29/8/2024 36,19 36,45 +0,22% 35,85 36,52 36,20 36,44 36,45 5.185 136.036.676
28/8/2024 36,40 36,37 -0,57% 36,10 36,83 36,42 36,35 36,37 3.689 137.663.137
27/8/2024 36,75 36,58 -0,14% 36,49 36,89 36,67 36,58 36,70 4.498 126.705.007
26/8/2024 36,64 36,63 -0,97% 36,49 37,27 36,87 36,63 36,66 5.223 173.948.178
23/8/2024 36,04 36,99 +2,98% 36,00 37,13 36,80 36,99 37,04 4.920 167.822.564
22/8/2024 36,01 35,92 -0,25% 35,77 36,11 35,92 35,90 35,92 5.359 167.864.233
21/8/2024 36,05 36,01 -0,28% 35,86 36,28 36,12 36,01 36,09 4.165 145.748.628
20/8/2024 36,06 36,11 -0,08% 36,05 36,44 36,22 36,10 36,11 5.253 171.068.086
19/8/2024 35,40 36,14 -3,08% 34,92 36,15 35,69 36,04 36,14 12.174 322.897.320
16/8/2024 37,46 37,29 -0,16% 37,28 37,61 37,40 37,29 37,30 2.698 346.488.145
15/8/2024 37,50 37,35 -0,40% 37,23 37,63 37,39 37,35 37,36 7.068 266.216.200
14/8/2024 37,00 37,50 +1,32% 36,83 37,65 37,37 37,47 37,51 7.230 253.827.184
13/8/2024 36,81 37,01 +0,63% 36,75 37,17 36,95 37,01 37,02 5.583 208.020.487
12/8/2024 36,30 36,78 +1,60% 36,21 36,78 36,56 36,78 36,79 7.536 216.325.575
9/8/2024 36,16 36,20 +0,39% 35,75 36,30 36,03 36,20 36,23 5.344 197.290.299
8/8/2024 35,09 36,06 +3,12% 35,00 36,35 35,76 36,06 36,07 5.242 212.232.767
7/8/2024 35,00 34,97 +0,20% 34,83 35,23 34,99 34,96 34,97 7.296 231.325.563
6/8/2024 34,70 34,90 +0,72% 34,63 35,26 34,93 34,90 35,00 7.472 242.841.484
5/8/2024 34,66 34,65 -0,72% 33,50 34,80 34,38 34,65 34,80 108 384.971.603
2/8/2024 35,11 34,90 -0,46% 34,74 35,38 34,96 34,90 34,95 5.379 167.477.707
1/8/2024 35,20 35,06 -0,14% 34,98 35,60 35,18 35,06 35,10 7.054 191.827.747
31/7/2024 35,00 35,11 +0,66% 34,93 35,19 35,03 35,11 35,12 5.273 158.402.062
30/7/2024 34,68 34,88 +0,40% 34,68 34,98 34,82 34,88 34,90 4.410 131.458.197
29/7/2024 34,60 34,74 +0,43% 34,49 34,90 34,73 34,74 34,77 5.069 151.000.588
26/7/2024 34,24 34,59 +1,35% 34,14 34,70 34,52 34,59 34,67 4.887 137.453.021
25/7/2024 34,19 34,13 -0,23% 34,02 34,29 34,14 34,13 34,20 4.873 146.430.408
24/7/2024 34,16 34,21 +0,35% 33,97 34,37 34,17 34,21 34,26 4.861 141.004.835
23/7/2024 34,45 34,09 -0,90% 34,06 34,62 34,34 34,09 34,15 6.097 172.638.657
22/7/2024 34,14 34,40 +0,73% 34,01 34,55 34,31 34,40 34,39 9.498 168.401.046
19/7/2024 34,43 34,15 -0,67% 34,00 34,50 34,20 34,15 34,31 7.267 140.837.436
18/7/2024 34,47 34,38 -0,03% 34,30 34,75 34,51 34,38 34,40 6.025 158.023.342
17/7/2024 34,20 34,39 +0,58% 34,06 34,50 34,26 34,38 34,39 5.133 151.632.313
16/7/2024 34,07 34,19 +0,29% 34,03 34,25 34,15 34,19 34,20 5.757 173.366.757
15/7/2024 34,00 34,09 +0,26% 33,84 34,09 33,95 34,06 34,09 7.624 209.435.804
12/7/2024 33,60 34,00 +1,28% 33,57 34,00 33,75 33,99 34,00 5.432 163.066.127
11/7/2024 33,39 33,57 +0,72% 33,25 33,59 33,43 33,55 33,57 4.937 155.928.214
10/7/2024 33,26 33,33 +0,45% 33,20 33,44 33,34 33,33 33,38 5.752 162.887.128
9/7/2024 33,19 33,18 +0,06% 33,02 33,29 33,13 33,15 33,18 5.279 175.544.813
8/7/2024 33,24 33,16 -0,06% 33,00 33,28 33,10 33,16 33,20 8.448 281.005.127
5/7/2024 33,16 33,18 +0,06% 32,95 33,33 33,10 33,18 33,19 8.083 257.921.726
4/7/2024 33,06 33,16 +0,52% 33,02 33,24 33,12 33,15 33,16 5.554 195.714.493
3/7/2024 32,97 32,99 +0,33% 32,88 33,15 33,03 32,99 33,02 6.357 222.120.335
2/7/2024 32,88 32,88 +0,12% 32,63 33,04 32,83 32,88 32,89 8.760 299.251.311
1/7/2024 33,00 32,84 -0,27% 32,79 33,18 32,92 32,83 32,84 1.917 345.200.294
28/6/2024 32,87 32,93 +0,40% 32,69 33,05 32,84 32,92 32,93 9.867 365.592.361
27/6/2024 33,07 32,80 -0,76% 32,75 33,21 32,87 32,80 32,83 7.986 300.783.742
26/6/2024 33,40 33,05 -1,20% 32,99 33,45 33,10 33,04 33,05 6.410 242.843.296
25/6/2024 33,72 33,45 -0,59% 33,25 33,79 33,47 33,45 33,47 5.963 197.006.920
24/6/2024 33,02 33,65 +2,12% 33,00 33,79 33,61 33,65 33,68 9.962 219.871.916
21/6/2024 32,71 32,95 +0,70% 32,52 33,07 32,91 32,95 33,00 8.337 199.969.980
20/6/2024 32,66 32,72 +0,18% 32,54 32,97 32,64 32,68 32,72 6.014 180.009.590
19/6/2024 32,45 32,66 +0,96% 32,35 32,73 32,57 32,64 32,66 5.040 146.822.097
18/6/2024 32,43 32,35 -0,15% 32,32 32,50 32,40 32,35 32,38 6.948 204.070.895
17/6/2024 32,47 32,40 -0,18% 32,32 32,53 32,41 32,40 32,43 8.057 234.392.074
14/6/2024 32,51 32,46 -0,06% 32,23 32,73 32,45 32,46 32,47 6.221 204.733.276
13/6/2024 32,47 32,48 +0,06% 32,36 32,78 32,56 32,48 32,50 5.038 156.727.545
12/6/2024 32,78 32,46 -0,92% 32,30 32,94 32,47 32,46 32,47 7.515 210.338.528
11/6/2024 32,65 32,76 +0,49% 32,65 32,95 32,79 32,76 32,77 4.758 141.795.958
10/6/2024 32,78 32,60 -0,40% 32,36 32,83 32,63 32,60 32,61 7.595 222.109.411
7/6/2024 32,90 32,73 -0,79% 32,63 33,00 32,81 32,69 32,73 7.184 189.392.315
6/6/2024 32,79 32,99 +0,76% 32,59 33,12 32,91 32,97 32,99 5.941 166.491.965
5/6/2024 32,69 32,74 +0,37% 32,53 32,97 32,84 32,74 32,76 6.742 206.438.592
4/6/2024 32,20 32,62 +1,46% 32,00 32,75 32,39 32,62 32,64 7.564 214.954.945
3/6/2024 32,30 32,15 -0,12% 31,98 32,39 32,13 32,15 32,16 3.725 416.797.476
31/5/2024 32,60 32,19 -1,41% 32,15 32,74 32,35 32,19 32,20 908 340.909.728
29/5/2024 32,49 32,65 +0,74% 32,18 32,84 32,55 32,65 32,72 6.822 201.580.130
28/5/2024 32,91 32,41 -1,40% 32,41 33,10 32,56 32,41 32,44 8.094 271.488.737
27/5/2024 32,74 32,87 +0,46% 32,54 32,95 32,75 32,87 32,88 6.752 204.833.537
24/5/2024 33,30 32,72 -1,51% 32,71 33,63 32,90 32,71 32,72 7.362 253.101.059
23/5/2024 33,36 33,22 -0,39% 32,95 33,42 33,07 33,20 33,22 6.013 211.274.700
22/5/2024 33,91 33,35 -1,88% 33,35 34,00 33,62 33,35 33,36 5.441 178.162.211
21/5/2024 33,69 33,99 +0,71% 33,55 34,00 33,70 33,96 33,99 5.880 175.228.817
20/5/2024 34,17 33,75 -1,11% 33,46 34,27 33,71 33,72 33,75 1.757 289.462.136
17/5/2024 34,40 34,13 -0,93% 34,10 34,45 34,27 34,13 34,15 5.714 154.130.460
16/5/2024 34,25 34,45 +0,55% 34,13 34,45 34,29 34,40 34,45 5.591 153.635.811
15/5/2024 33,94 34,26 +0,76% 33,74 34,51 34,18 34,26 34,27 6.418 176.182.289
14/5/2024 33,63 34,00 +0,98% 33,42 34,00 33,71 33,87 34,00 5.461 149.041.245
13/5/2024 33,11 33,67 +1,91% 33,11 34,28 33,72 33,66 33,67 6.665 217.754.215
10/5/2024 32,66 33,04 +1,23% 32,45 33,20 32,82 33,04 33,11 6.029 163.457.706
9/5/2024 32,62 32,64 -0,21% 32,42 32,76 32,59 32,63 32,64 6.851 209.337.401
8/5/2024 32,79 32,71 -0,46% 32,42 32,89 32,73 32,71 32,75 7.860 258.826.907
7/5/2024 33,29 32,86 -1,26% 32,83 33,45 33,07 32,86 32,90 7.807 211.337.478
6/5/2024 32,84 33,28 +1,37% 32,14 33,40 32,79 33,27 33,28 8.920 265.358.663
3/5/2024 32,55 32,83 +1,02% 32,51 32,86 32,67 32,83 32,84 7.053 182.577.748
2/5/2024 32,27 32,50 +0,93% 32,25 32,69 32,45 32,48 32,50 7.141 210.398.336
30/4/2024 32,20 32,20 -0,16% 32,02 32,35 32,17 32,20 32,23 7.033 203.660.632
29/4/2024 32,13 32,25 +0,47% 31,97 32,25 32,13 32,18 32,25 7.172 197.506.017
26/4/2024 32,10 32,10 +0,25% 32,08 32,50 32,24 32,10 32,12 5.209 168.767.345
25/4/2024 32,30 32,02 -1,45% 32,02 32,50 32,24 32,02 32,08 6.283 188.405.494
24/4/2024 32,55 32,49 -0,40% 32,30 32,65 32,41 32,49 32,50 7.299 224.723.854
23/4/2024 32,89 32,62 -1,12% 32,53 32,90 32,66 32,61 32,62 5.815 193.077.445
22/4/2024 32,96 32,99 +0,15% 32,71 33,32 32,84 32,99 33,04 6.830 195.740.536
19/4/2024 32,58 32,94 +0,95% 32,55 33,16 32,89 32,94 32,96 4.735 128.299.489

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.