O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
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.

BLAU3 - BLAU - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 13,94 13,81 -0,29% 13,81 14,07 13,95 13,80 13,91 1.288 245.850.300
4/9/2025 13,69 13,85 +1,76% 13,44 13,85 13,69 13,78 13,85 1.764 353.366.100
3/9/2025 13,14 13,61 +4,13% 13,08 13,73 13,48 13,60 13,67 2.291 541.322.400
2/9/2025 13,00 13,07 -0,76% 12,86 13,25 13,04 13,00 13,07 4.062 645.831.700
1/9/2025 12,81 13,17 +1,86% 12,78 13,26 13,08 13,17 13,18 1.605 286.938.000
29/8/2025 12,80 12,93 +0,39% 12,80 13,09 12,96 12,92 13,00 988 208.553.600
28/8/2025 13,00 12,88 -0,16% 12,87 13,10 12,97 12,87 12,98 1.602 359.295.700
27/8/2025 12,56 12,90 +3,12% 12,50 12,90 12,71 12,85 12,90 964 226.647.800
26/8/2025 12,45 12,51 +0,24% 12,35 12,63 12,51 12,51 12,57 1.059 294.187.500
25/8/2025 12,68 12,48 -1,03% 12,48 12,75 12,59 12,47 12,57 773 146.218.300
22/8/2025 12,40 12,61 +2,60% 12,38 12,82 12,59 12,60 12,61 2.180 410.496.300
21/8/2025 12,18 12,29 +2,33% 12,08 12,44 12,25 12,25 12,31 1.738 338.574.400
20/8/2025 11,94 12,01 +1,52% 11,83 12,07 12,00 12,01 12,02 971 189.566.000
19/8/2025 12,24 11,83 -3,66% 11,83 12,28 11,96 11,83 11,99 1.923 399.093.700
18/8/2025 12,28 12,28 +1,32% 12,14 12,47 12,32 12,28 12,32 1.206 240.948.300
15/8/2025 12,25 12,12 +0,17% 12,12 12,32 12,19 12,12 12,21 1.203 236.528.900
14/8/2025 12,00 12,10 +0,83% 11,93 12,15 12,08 12,10 12,15 1.683 273.022.200
13/8/2025 12,22 12,00 -2,12% 12,00 12,25 12,11 12,00 12,09 1.916 326.334.000
12/8/2025 12,30 12,26 -0,57% 12,26 12,57 12,37 12,26 12,40 1.885 326.446.900
11/8/2025 12,48 12,33 -0,56% 12,27 12,65 12,39 12,32 12,34 1.652 331.266.900
8/8/2025 12,37 12,40 +0,32% 12,30 12,68 12,50 12,40 12,52 1.732 335.085.400
7/8/2025 12,06 12,36 +2,15% 12,06 12,36 12,23 12,25 12,36 1.566 265.682.000
6/8/2025 12,60 12,10 -2,81% 11,82 12,70 12,09 12,10 12,15 3.913 1.061.745.600
5/8/2025 12,50 12,45 +0,57% 12,37 12,55 12,45 12,45 12,46 1.016 215.490.300
4/8/2025 12,34 12,38 +0,65% 12,23 12,68 12,34 12,38 12,48 1.600 347.377.300
1/8/2025 12,37 12,30 -0,40% 12,30 12,66 12,41 12,30 12,40 1.227 289.737.500
31/7/2025 12,30 12,35 -0,48% 12,30 12,52 12,39 12,35 12,41 703 123.927.500
30/7/2025 12,23 12,41 +0,49% 12,23 12,63 12,39 12,40 12,50 1.211 235.726.200
29/7/2025 12,00 12,35 +2,92% 12,00 12,50 12,30 12,35 12,36 1.544 308.259.400
28/7/2025 12,36 12,00 -1,96% 12,00 12,36 12,19 12,00 12,16 2.276 415.122.500
25/7/2025 12,46 12,24 -1,13% 12,24 12,46 12,33 12,24 12,41 1.068 279.790.200
24/7/2025 12,30 12,38 -0,24% 12,25 12,55 12,32 12,37 12,39 766 141.463.200
23/7/2025 12,10 12,41 +1,14% 12,10 12,59 12,40 12,40 12,58 1.354 366.906.400
22/7/2025 12,64 12,27 -2,93% 12,11 12,74 12,27 12,15 12,27 3.315 592.843.500
21/7/2025 12,22 12,64 +3,78% 12,15 12,65 12,44 12,62 12,64 1.611 333.247.700
18/7/2025 12,93 12,18 -6,31% 12,18 13,03 12,51 12,17 12,20 3.242 659.056.800
17/7/2025 12,79 13,00 +0,70% 12,76 13,05 12,95 13,00 13,07 1.369 260.336.700
16/7/2025 13,01 12,91 -1,30% 12,70 13,08 12,92 12,91 12,97 2.199 453.856.500
15/7/2025 13,00 13,08 +0,77% 12,89 13,20 13,05 13,07 13,17 711 139.327.400
14/7/2025 12,90 12,98 -0,23% 12,72 13,04 12,90 12,91 12,98 2.063 410.986.700
11/7/2025 13,03 13,01 -1,74% 12,94 13,22 13,02 13,01 13,09 959 210.545.900
10/7/2025 13,00 13,24 -0,60% 12,97 13,29 13,16 13,24 13,27 901 151.961.900
9/7/2025 12,94 13,32 +2,86% 12,94 13,83 13,32 13,20 13,32 2.526 734.337.100
8/7/2025 13,00 12,95 +0,94% 12,75 13,05 12,92 12,95 13,00 2.639 585.976.500
7/7/2025 12,91 12,83 -0,08% 12,73 12,91 12,80 12,82 12,85 2.277 462.894.800
4/7/2025 12,71 12,84 +1,02% 12,70 12,97 12,84 12,83 12,88 1.280 282.471.200
3/7/2025 12,47 12,71 +2,01% 12,31 12,86 12,70 12,70 12,75 2.863 582.631.500
2/7/2025 13,34 12,46 -6,60% 12,03 13,37 12,70 12,46 12,48 5.873 1.864.668.100
1/7/2025 13,41 13,34 -3,26% 13,01 13,74 13,44 13,33 13,34 4.726 1.281.230.000
30/6/2025 13,50 13,79 +2,68% 13,31 13,81 13,67 13,72 13,79 1.438 346.912.300
27/6/2025 13,64 13,43 -1,03% 13,40 13,79 13,56 13,43 13,50 1.524 272.648.300
26/6/2025 13,65 13,57 +0,82% 13,53 13,67 13,60 13,56 13,64 1.382 234.111.300
25/6/2025 13,97 13,46 -1,82% 13,44 13,97 13,60 13,46 13,52 1.979 412.842.900
24/6/2025 13,57 13,71 +1,03% 13,51 13,94 13,73 13,71 13,72 1.811 357.456.600
23/6/2025 13,60 13,57 -0,73% 13,30 13,77 13,59 13,57 13,59 1.655 304.497.200
20/6/2025 13,66 13,67 +0,07% 13,51 13,77 13,64 13,61 13,67 1.478 262.504.700
18/6/2025 13,58 13,66 +0,44% 13,56 13,95 13,72 13,66 13,67 1.124 212.821.900
17/6/2025 13,92 13,60 -2,72% 13,59 14,08 13,80 13,60 13,69 1.793 368.249.000
16/6/2025 13,79 13,98 +2,04% 13,79 14,07 13,95 13,95 13,98 1.278 370.147.000
13/6/2025 13,70 13,70 +0,29% 13,55 13,78 13,69 13,70 13,73 1.015 203.955.100
12/6/2025 13,78 13,66 -1,59% 13,55 13,86 13,72 13,66 13,78 1.433 351.520.500
11/6/2025 13,75 13,88 +0,07% 13,63 14,12 13,91 13,87 13,89 1.172 279.616.600
10/6/2025 13,99 13,87 +1,02% 13,80 14,12 13,95 13,86 13,91 1.052 228.735.700
9/6/2025 13,92 13,73 -1,22% 13,60 14,07 13,78 13,73 13,80 1.476 396.170.500
6/6/2025 14,32 13,90 -2,93% 13,90 14,38 14,10 13,90 14,00 1.754 366.586.400
5/6/2025 14,55 14,32 -1,92% 13,99 14,62 14,25 14,32 14,37 1.509 431.165.400
4/6/2025 14,64 14,60 +0,62% 14,35 14,71 14,51 14,60 14,61 1.258 275.529.800
3/6/2025 13,90 14,51 +2,47% 13,90 14,52 14,32 14,43 14,51 1.609 337.874.700
2/6/2025 14,35 14,16 +1,14% 13,72 14,36 14,05 14,09 14,17 2.078 660.075.400
30/5/2025 13,99 14,00 -0,71% 13,84 14,17 14,00 14,00 14,08 1.021 323.285.800
29/5/2025 14,30 14,10 -1,40% 13,98 14,35 14,09 14,03 14,10 927 334.667.200
28/5/2025 14,32 14,30 -1,11% 14,16 14,41 14,26 14,26 14,30 1.464 328.325.000
27/5/2025 14,35 14,46 +3,14% 14,17 14,67 14,41 14,40 14,46 2.078 861.517.600
26/5/2025 14,30 14,02 -2,16% 14,02 14,40 14,15 14,01 14,03 958 382.003.300
23/5/2025 13,84 14,33 +3,39% 13,40 14,33 13,86 14,10 14,33 1.550 673.676.000
22/5/2025 14,00 13,86 -1,42% 13,86 14,37 14,10 13,86 13,97 986 204.876.600
21/5/2025 14,00 14,06 -1,33% 13,54 14,24 13,93 13,98 14,08 1.871 672.788.800
20/5/2025 14,19 14,25 +0,35% 14,00 14,44 14,18 14,25 14,29 1.430 361.489.900
19/5/2025 14,01 14,20 +1,07% 14,00 14,43 14,18 14,20 14,35 1.489 383.487.800
16/5/2025 13,74 14,05 +1,08% 13,74 14,20 14,03 13,99 14,05 1.708 434.955.200
15/5/2025 13,15 13,90 +5,70% 13,11 14,00 13,79 13,84 13,90 2.727 654.808.400
14/5/2025 13,09 13,15 -0,45% 13,09 13,55 13,30 13,15 13,23 1.100 251.150.400
13/5/2025 12,77 13,21 +3,45% 12,69 13,43 13,26 13,21 13,26 1.168 534.880.800
12/5/2025 12,92 12,77 -0,62% 12,55 13,07 12,73 12,72 12,79 1.654 411.774.600
9/5/2025 13,26 12,85 -0,54% 12,65 13,48 12,91 12,85 12,89 2.010 539.393.500
8/5/2025 13,05 12,92 -0,92% 12,91 13,48 13,14 12,92 12,98 2.112 507.420.200
7/5/2025 13,80 13,04 -4,68% 12,81 13,81 13,09 12,99 13,05 3.248 1.249.106.100
6/5/2025 13,50 13,68 -1,08% 13,34 13,88 13,60 13,61 13,69 1.371 399.787.400
5/5/2025 13,30 13,83 +3,75% 13,20 14,15 13,82 13,80 13,84 3.674 1.195.033.600
2/5/2025 13,24 13,33 +6,22% 13,18 13,74 13,42 13,25 13,33 2.983 1.098.563.400
29/4/2025 12,37 12,55 +1,46% 12,33 12,99 12,74 12,54 12,66 2.329 466.298.100
28/4/2025 12,58 12,37 -3,28% 12,37 12,75 12,52 12,37 12,44 2.321 561.691.400
25/4/2025 13,00 12,79 -3,11% 12,75 13,17 12,87 12,79 12,84 899 249.499.700
24/4/2025 12,26 13,20 +7,67% 12,26 13,20 12,86 13,07 13,20 1.361 295.035.300
23/4/2025 12,47 12,26 -1,68% 12,26 12,92 12,54 12,26 12,27 1.693 416.376.400
22/4/2025 12,40 12,47 -1,50% 12,28 12,68 12,46 12,47 12,60 2.088 487.764.100
17/4/2025 12,70 12,66 -2,91% 12,15 12,78 12,50 12,52 12,66 2.756 733.147.000
16/4/2025 12,73 13,04 +2,27% 12,61 13,13 12,99 13,04 13,05 986 221.495.300
15/4/2025 12,77 12,75 -0,31% 12,60 12,93 12,73 12,70 12,75 1.052 229.031.500
14/4/2025 12,99 12,79 -0,47% 12,61 13,26 12,90 12,78 12,79 1.363 421.990.800
11/4/2025 13,46 12,85 -3,02% 12,67 13,46 13,09 12,85 12,94 2.379 567.722.900
10/4/2025 12,49 13,25 +4,99% 12,31 13,43 13,05 13,24 13,25 2.969 850.009.900
9/4/2025 12,40 12,62 +0,88% 12,18 13,05 12,67 12,57 12,64 2.260 566.111.100
8/4/2025 12,59 12,51 +0,24% 12,34 12,87 12,62 12,50 12,59 1.267 323.295.400
7/4/2025 12,90 12,48 -6,87% 12,31 13,24 12,75 12,46 12,62 2.092 454.226.700
4/4/2025 13,72 13,40 -4,69% 12,94 13,75 13,34 13,40 13,41 2.073 472.945.600
3/4/2025 12,99 14,06 +8,91% 12,88 14,06 13,54 14,00 14,07 3.296 1.140.185.800
2/4/2025 12,78 12,91 +0,08% 12,71 12,99 12,85 12,82 12,91 2.765 832.179.300
1/4/2025 12,61 12,90 +1,42% 12,61 12,90 12,77 12,85 12,90 2.896 471.902.300
31/3/2025 13,18 12,72 -3,64% 12,66 13,19 12,84 12,65 12,72 2.256 408.663.200
28/3/2025 13,03 13,20 +0,84% 12,54 13,25 13,00 12,86 13,23 1.834 437.973.800
27/3/2025 13,19 13,09 -1,28% 13,09 13,49 13,29 13,09 13,22 859 160.553.400
26/3/2025 13,36 13,26 -1,04% 13,00 13,49 13,22 13,23 13,27 1.119 252.376.900
25/3/2025 13,59 13,40 -0,52% 13,27 13,86 13,58 13,35 13,40 1.361 232.371.200
24/3/2025 13,30 13,47 +2,05% 13,14 13,80 13,47 13,43 13,47 1.555 383.091.300
21/3/2025 13,64 13,20 -1,49% 13,20 13,64 13,37 13,19 13,32 1.837 369.012.900
20/3/2025 12,77 13,40 +4,69% 12,67 13,70 13,26 13,38 13,40 1.872 426.654.800
19/3/2025 13,20 12,80 +2,32% 12,54 13,58 12,83 12,73 12,80 3.092 737.100.500
18/3/2025 12,04 12,51 +3,90% 11,74 12,51 12,15 12,50 12,52 1.658 363.473.200
17/3/2025 11,72 12,04 +2,99% 11,72 12,21 11,98 11,93 12,04 1.545 353.340.000
14/3/2025 11,85 11,69 -0,93% 11,69 12,03 11,83 11,69 11,76 2.187 376.877.000
13/3/2025 12,30 11,80 -2,88% 11,67 12,30 11,83 11,80 11,88 1.078 245.042.800
12/3/2025 12,29 12,15 -1,30% 12,10 12,38 12,22 12,15 12,30 950 187.534.300
11/3/2025 12,42 12,31 -1,91% 12,23 12,55 12,38 12,31 12,39 1.108 167.747.100
10/3/2025 12,30 12,55 -0,40% 12,28 12,59 12,43 12,54 12,55 1.172 308.234.600
7/3/2025 12,51 12,60 +0,72% 12,27 12,84 12,68 12,55 12,60 998 182.091.700
6/3/2025 12,19 12,51 +0,89% 12,19 12,63 12,40 12,38 12,51 824 145.917.000
5/3/2025 12,42 12,40 -0,16% 11,91 12,42 12,20 12,29 12,40 351 78.216.500
28/2/2025 12,37 12,42 -1,43% 12,33 12,82 12,43 12,42 12,49 1.782 320.698.400
27/2/2025 12,26 12,60 +2,52% 12,26 12,97 12,78 12,59 12,80 1.472 250.130.100
26/2/2025 12,60 12,29 -2,46% 12,20 12,75 12,39 12,29 12,33 1.017 174.700.800
25/2/2025 12,00 12,60 +7,97% 12,00 13,25 12,74 12,60 12,74 2.363 712.454.500
24/2/2025 11,96 11,67 -2,42% 11,67 12,08 11,88 11,67 11,83 1.604 304.673.500
21/2/2025 12,20 11,96 -2,13% 11,87 12,41 12,14 11,96 12,04 891 174.300.300
20/2/2025 12,07 12,22 +3,04% 11,84 12,29 12,09 12,22 12,23 1.142 176.858.600
19/2/2025 12,06 11,86 -1,98% 11,85 12,14 11,96 11,85 11,99 1.136 183.734.200
18/2/2025 12,60 12,10 -4,95% 12,10 12,81 12,30 12,10 12,20 1.188 202.729.700
17/2/2025 12,49 12,73 -0,16% 12,49 13,34 12,98 12,73 12,74 1.529 298.863.600
14/2/2025 11,81 12,75 +7,23% 11,75 12,75 12,31 12,44 12,75 944 211.531.400
13/2/2025 11,80 11,89 +0,51% 11,62 11,90 11,80 11,78 11,89 965 139.628.900
12/2/2025 11,87 11,83 -2,23% 11,80 12,21 11,96 11,82 11,83 815 129.466.000
11/2/2025 11,76 12,10 +1,09% 11,76 12,14 11,99 12,01 12,10 1.309 292.090.000
10/2/2025 11,78 11,97 -0,66% 11,78 12,38 12,00 11,90 11,98 1.206 217.828.200
7/2/2025 12,32 12,05 -2,51% 11,89 12,44 12,08 11,97 12,05 814 161.971.100
6/2/2025 12,25 12,36 +0,65% 12,09 12,61 12,38 12,36 12,44 1.438 237.326.300
5/2/2025 12,75 12,28 -3,91% 12,26 12,89 12,45 12,28 12,48 812 119.719.300
4/2/2025 12,76 12,78 -0,54% 12,57 13,06 12,84 12,78 13,01 755 127.560.200
3/2/2025 12,56 12,85 -0,93% 12,56 12,97 12,79 12,85 12,91 1.082 178.629.300
31/1/2025 13,35 12,97 -2,77% 12,72 13,42 13,01 12,87 12,99 1.572 315.715.100
30/1/2025 12,53 13,34 +6,38% 12,49 13,34 13,11 13,30 13,34 1.844 406.310.300
29/1/2025 12,57 12,54 -0,32% 12,37 12,67 12,52 12,43 12,54 717 118.988.700
28/1/2025 12,29 12,58 +1,29% 12,08 12,65 12,46 12,50 12,58 1.008 173.771.800
27/1/2025 12,63 12,42 -0,48% 12,40 12,79 12,58 12,42 12,64 1.281 205.937.100
24/1/2025 12,53 12,48 -0,64% 12,39 12,77 12,58 12,48 12,57 1.250 198.535.700
23/1/2025 12,53 12,56 +0,24% 12,32 12,75 12,51 12,37 12,56 1.182 181.215.800
22/1/2025 12,22 12,53 +3,55% 11,97 12,79 12,27 12,53 12,54 2.087 557.647.700
21/1/2025 12,29 12,10 -1,31% 11,95 12,43 12,12 12,05 12,10 2.136 517.369.400
20/1/2025 11,91 12,26 +3,37% 11,74 12,43 12,25 12,24 12,26 1.940 1.190.930.400
17/1/2025 11,81 11,86 +0,59% 11,48 11,97 11,79 11,80 11,86 2.157 454.882.500
16/1/2025 12,78 11,79 -8,96% 11,78 12,84 12,11 11,79 11,89 2.471 463.134.000
15/1/2025 12,32 12,95 +4,44% 12,32 13,28 12,97 12,95 13,06 1.607 305.374.400
14/1/2025 12,69 12,40 -2,82% 12,37 12,79 12,52 12,40 12,49 797 165.098.300
13/1/2025 12,66 12,76 +0,79% 12,43 12,87 12,70 12,69 12,77 1.279 191.881.300
10/1/2025 12,90 12,66 -2,91% 12,56 12,92 12,74 12,52 12,66 826 140.208.500
9/1/2025 13,01 13,04 +0,23% 12,61 13,04 12,85 13,04 13,06 880 134.856.400
8/1/2025 12,78 13,01 +0,62% 12,51 13,01 12,78 12,77 13,01 1.033 183.276.800
7/1/2025 13,06 12,93 -0,31% 12,93 13,39 13,15 12,92 13,05 1.171 183.230.300
6/1/2025 12,90 12,97 +0,54% 12,90 13,29 13,07 12,95 12,97 1.150 311.081.800
3/1/2025 12,83 12,90 +0,31% 12,71 12,97 12,86 12,84 12,93 1.034 198.840.700
2/1/2025 13,22 12,86 -2,21% 12,77 13,22 12,91 12,85 12,97 1.932 296.559.500
30/12/2024 12,83 13,15 +3,71% 12,69 13,27 13,02 13,15 13,16 1.672 308.043.400
27/12/2024 12,97 12,68 -2,01% 12,25 13,21 12,53 12,58 12,69 3.501 911.056.400
26/12/2024 13,59 12,94 -4,85% 12,94 13,59 13,14 12,93 12,94 1.162 309.902.800
23/12/2024 13,85 13,60 -3,20% 13,39 14,03 13,58 13,40 13,61 804 134.863.100
20/12/2024 13,49 14,05 +4,07% 13,26 14,16 13,82 14,04 14,06 1.141 254.021.100
19/12/2024 12,92 13,50 +7,40% 12,62 13,50 13,21 13,27 13,50 1.746 351.558.400
18/12/2024 13,65 12,57 -5,42% 12,57 13,75 12,99 12,57 12,71 2.581 462.470.900
17/12/2024 13,31 13,29 +0,45% 13,03 13,52 13,29 13,24 13,29 1.866 343.104.500
16/12/2024 13,73 13,23 -3,15% 13,00 13,80 13,36 13,23 13,40 2.823 580.710.700
13/12/2024 14,10 13,66 -4,48% 13,42 14,38 13,64 13,41 13,66 2.351 580.593.800
12/12/2024 14,42 14,30 -1,11% 14,01 14,42 14,18 14,16 14,30 780 145.934.000
11/12/2024 14,19 14,46 +1,90% 13,89 14,76 14,23 14,36 14,46 1.527 397.845.300
10/12/2024 13,40 14,19 +5,11% 13,40 14,19 13,99 13,96 14,19 1.857 355.974.100
9/12/2024 13,99 13,50 -1,24% 13,38 14,13 13,58 13,50 13,60 1.283 1.186.988.400
6/12/2024 13,87 13,67 -2,36% 13,32 13,98 13,56 13,55 13,68 1.309 221.044.500
5/12/2024 13,43 14,00 +5,66% 13,43 14,30 14,03 13,94 14,04 2.215 552.723.400
4/12/2024 13,36 13,25 -1,85% 13,25 13,70 13,46 13,25 13,42 1.250 233.421.900
3/12/2024 13,70 13,50 -1,96% 13,10 13,80 13,37 13,28 13,50 1.720 348.257.100
2/12/2024 13,65 13,77 +2,84% 13,42 13,97 13,74 13,65 13,78 1.826 312.527.200
29/11/2024 13,04 13,39 +2,68% 12,79 13,51 13,10 13,37 13,39 3.692 644.674.100
28/11/2024 14,51 13,04 -10,01% 13,04 14,56 13,61 13,04 13,20 2.171 597.243.900
27/11/2024 15,25 14,49 -4,98% 14,40 15,33 14,71 14,49 14,55 1.458 288.510.400
26/11/2024 15,00 15,25 +1,53% 14,82 15,46 15,21 15,20 15,25 1.430 326.144.000
25/11/2024 14,33 15,02 +2,18% 14,06 15,06 14,91 14,91 15,02 1.430 298.659.600
22/11/2024 15,09 14,70 -2,13% 14,70 15,16 14,81 14,68 14,89 919 195.502.500
21/11/2024 15,01 15,02 -0,60% 14,53 15,02 14,83 14,96 15,02 1.207 243.152.100
19/11/2024 14,97 15,11 +1,82% 14,58 15,32 15,03 14,93 15,11 909 193.104.600
18/11/2024 14,71 14,84 -0,54% 14,32 15,06 14,78 14,83 14,91 1.274 277.892.900
14/11/2024 15,74 14,92 -4,66% 14,92 15,74 15,22 14,92 15,07 1.538 361.542.600
13/11/2024 15,15 15,65 +3,30% 15,06 15,70 15,31 15,62 15,66 1.906 379.791.800
12/11/2024 15,36 15,15 -0,66% 14,90 15,36 14,99 14,90 15,15 1.981 614.635.400
11/11/2024 15,23 15,25 +0,13% 15,06 15,40 15,21 15,09 15,25 1.610 359.904.700
8/11/2024 16,04 15,23 -5,70% 15,13 16,04 15,39 15,23 15,25 3.379 861.303.900
7/11/2024 16,97 16,15 -5,00% 16,13 17,07 16,53 16,15 16,16 2.709 780.560.700
6/11/2024 16,20 17,00 +4,04% 16,01 17,61 17,30 16,95 17,01 5.792 2.908.214.400
5/11/2024 16,00 16,34 +2,83% 16,00 16,71 16,28 16,34 16,35 4.775 1.538.959.900
4/11/2024 15,00 15,89 +7,73% 14,78 15,89 15,47 15,65 15,89 1.922 698.017.300
1/11/2024 15,00 14,75 -1,67% 14,60 15,18 14,87 14,75 14,78 1.908 375.352.200
31/10/2024 14,68 15,00 +2,18% 14,62 15,00 14,84 14,84 15,00 1.449 379.685.600
30/10/2024 14,30 14,68 +1,94% 14,25 14,82 14,61 14,61 14,69 1.117 246.336.600
29/10/2024 14,33 14,40 -0,48% 13,86 14,56 14,15 14,13 14,40 1.402 414.287.000
28/10/2024 14,10 14,47 +2,05% 14,10 14,64 14,44 14,43 14,52 636 123.223.500
25/10/2024 14,67 14,18 -3,80% 14,18 14,69 14,46 14,18 14,34 961 375.019.600
24/10/2024 14,21 14,74 +3,51% 14,13 14,74 14,48 14,57 14,74 864 174.314.100
23/10/2024 14,24 14,24 0,00% 13,76 14,26 14,02 14,16 14,24 970 466.894.000
22/10/2024 14,30 14,24 -0,56% 14,01 14,48 14,18 14,24 14,33 897 173.675.700
21/10/2024 14,54 14,32 -3,18% 14,32 14,95 14,56 14,32 14,48 1.003 246.147.300
18/10/2024 15,01 14,79 -1,40% 14,26 15,19 14,72 14,62 14,80 2.335 633.294.200
17/10/2024 14,00 15,00 +4,97% 14,00 15,18 14,79 15,00 15,01 2.539 840.853.900
16/10/2024 13,48 14,29 +8,26% 13,48 14,29 14,05 14,14 14,29 1.890 890.409.200
15/10/2024 13,58 13,20 -3,51% 13,20 13,68 13,46 13,18 13,20 1.238 282.405.700
14/10/2024 13,10 13,68 +4,43% 12,96 13,68 13,41 13,46 13,68 731 425.224.700
11/10/2024 12,95 13,10 +0,61% 12,95 13,12 13,03 13,01 13,10 517 101.927.100
10/10/2024 12,85 13,02 -0,23% 12,74 13,36 13,16 13,02 13,09 1.913 364.194.700
9/10/2024 12,97 13,05 -1,21% 12,90 13,29 13,05 12,98 13,06 1.608 395.328.300
8/10/2024 12,93 13,21 +1,46% 12,83 13,21 13,06 13,21 13,22 1.086 203.894.300
7/10/2024 12,96 13,02 -0,23% 12,76 13,20 12,99 13,02 13,17 1.213 330.016.200
4/10/2024 13,03 13,05 0,00% 12,82 13,17 13,03 13,05 13,14 770 169.101.300
3/10/2024 13,11 13,05 -1,51% 12,95 13,23 13,11 13,04 13,05 800 542.740.600
2/10/2024 13,15 13,25 +0,76% 13,15 13,55 13,37 13,24 13,29 948 184.702.100
1/10/2024 13,32 13,15 -0,30% 13,15 13,50 13,33 13,15 13,29 1.106 208.093.000
30/9/2024 13,72 13,19 0,00% 13,18 13,72 13,31 13,18 13,31 1.079 288.479.400
26/9/2024 13,19 13,19 +0,08% 13,04 13,39 13,21 13,19 13,21 1.194 250.102.800
25/9/2024 13,44 13,18 -1,93% 13,18 13,61 13,34 13,18 13,29 1.276 283.040.200
24/9/2024 13,43 13,44 +1,82% 13,34 13,70 13,50 13,43 13,44 992 247.866.700
23/9/2024 13,17 13,20 +0,23% 12,90 13,39 13,11 13,10 13,21 869 499.886.200
20/9/2024 13,43 13,17 -2,44% 12,84 13,52 13,12 13,17 13,52 3.122 2.332.674.400
19/9/2024 13,93 13,50 -3,43% 13,50 13,94 13,71 13,48 13,50 1.555 375.062.800
18/9/2024 14,54 13,98 -3,85% 13,98 14,54 14,19 13,98 14,00 1.128 246.360.600
17/9/2024 13,92 14,54 +3,19% 13,77 14,58 14,25 14,40 14,54 1.622 379.122.500
16/9/2024 13,84 14,09 -1,05% 13,61 14,30 13,89 13,91 14,09 1.558 332.580.100
13/9/2024 13,66 14,24 +4,17% 13,66 14,24 14,06 14,00 14,24 1.953 346.053.500
12/9/2024 13,69 13,67 -1,87% 13,58 14,06 13,79 13,66 13,69 2.469 417.069.100
11/9/2024 13,68 13,93 +2,80% 13,48 13,93 13,73 13,81 13,93 1.175 223.942.600
10/9/2024 13,54 13,55 +0,07% 12,81 13,69 13,42 13,55 13,64 2.144 504.613.700
9/9/2024 14,17 13,54 -4,38% 13,54 14,27 13,73 13,54 13,72 1.098 291.139.300

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.