O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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: 6 Meses

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
5/6/2025 36,15 36,40 +1,11% 35,83 36,53 36,15 36,40 36,41 8.355 309.029.638
4/6/2025 36,68 36,00 -2,01% 35,94 36,74 36,21 36,00 36,05 15.584 576.873.005
3/6/2025 37,10 36,74 -0,38% 36,61 37,15 36,79 36,69 36,74 11.663 426.510.158
2/6/2025 37,61 36,88 -2,10% 36,79 37,82 37,11 36,88 36,89 17.249 628.749.422
30/5/2025 38,24 37,67 -1,13% 37,61 38,24 37,76 37,66 37,67 9.584 368.296.305
29/5/2025 38,16 38,10 -0,47% 37,96 38,35 38,17 38,00 38,10 5.030 175.770.445
28/5/2025 38,66 38,28 -0,44% 37,92 38,66 38,15 38,27 38,30 5.773 209.324.193
27/5/2025 37,99 38,45 +1,24% 37,93 38,68 38,46 38,45 38,50 6.075 181.583.200
26/5/2025 38,14 37,98 -0,11% 37,81 38,24 37,97 37,97 37,98 6.563 216.481.968
23/5/2025 37,76 38,02 +0,61% 37,33 38,09 37,64 38,00 38,02 8.796 310.237.156
22/5/2025 38,11 37,79 -0,68% 37,65 38,33 37,94 37,79 37,87 7.842 282.545.838
21/5/2025 38,39 38,05 -0,68% 37,83 38,48 38,04 38,05 38,10 8.238 304.296.302
20/5/2025 38,24 38,31 +0,76% 37,92 38,38 38,16 38,30 38,31 7.157 224.621.335
19/5/2025 37,97 38,02 +0,61% 37,70 38,40 38,00 38,01 38,05 6.744 247.867.554
16/5/2025 38,51 37,79 -1,69% 37,60 38,58 37,85 37,76 37,79 12.257 509.268.234
15/5/2025 38,51 38,44 -0,21% 38,24 38,80 38,46 38,44 38,45 8.831 307.221.196
14/5/2025 38,41 38,52 +0,68% 37,94 38,66 38,28 38,52 38,56 7.574 279.099.379
13/5/2025 38,29 38,26 +0,55% 37,80 38,29 37,95 38,17 38,26 9.365 359.423.578
12/5/2025 38,62 38,05 -0,76% 37,85 38,69 38,04 37,93 38,05 13.534 518.349.800
9/5/2025 38,59 38,34 +0,24% 38,16 38,59 38,40 38,34 38,40 9.127 385.485.728
8/5/2025 39,64 38,25 -2,55% 38,25 39,80 38,68 38,24 38,25 14.187 581.010.145
7/5/2025 39,01 39,25 +0,95% 39,01 39,79 39,39 39,25 39,31 7.298 311.798.024
6/5/2025 40,61 38,88 -6,99% 38,88 40,86 39,30 38,87 38,88 19.726 973.318.745
5/5/2025 42,21 41,80 -1,51% 41,60 42,55 42,10 41,78 41,80 6.407 193.424.092
2/5/2025 42,61 42,44 +0,69% 42,00 42,72 42,31 42,37 42,44 6.297 193.061.784
29/4/2025 42,64 42,15 -1,15% 41,79 42,64 42,23 41,97 42,15 4.383 149.091.698
28/4/2025 42,04 42,64 +1,23% 41,84 42,64 42,22 42,42 42,64 5.392 160.136.572
25/4/2025 41,80 42,12 +1,15% 41,56 42,12 41,84 41,96 42,12 4.139 135.359.213
24/4/2025 41,22 41,64 +1,31% 41,13 41,88 41,53 41,57 41,64 4.709 134.437.374
23/4/2025 41,01 41,10 +0,32% 40,86 41,53 41,17 41,10 41,14 4.260 137.656.537
22/4/2025 40,76 40,97 +0,56% 40,57 41,20 40,84 40,97 41,06 5.533 188.987.962
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

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.