O Dashboard do Investidor
  1. Home / Página do Ativo
+43.67%
Lote Padrão
-17.25%
Lote Padrão
+112.50%
Mercado Fracionário
-19.81%
Mercado Fracionário
+16.94%
Fundo Imobiliário
-13.95%
Fundo Imobiliário
-4.71%
Mais Negociadas
-4.71%
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.

BLMG11 - FII BLUE LOG - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/12/2025 34,35 34,26 +1,60% 33,90 34,35 34,08 34,15 34,26 458 7.000.837
11/12/2025 33,55 33,72 +0,48% 33,20 34,09 33,71 33,72 34,09 363 14.902.675
10/12/2025 34,46 33,56 -2,01% 33,32 34,46 33,93 33,55 33,94 2.204 37.835.913
9/12/2025 34,13 34,25 +0,35% 33,29 34,40 33,84 34,25 34,40 639 34.433.362
8/12/2025 34,33 34,13 +0,38% 33,47 34,48 34,10 34,00 34,12 593 11.814.623
5/12/2025 33,50 34,00 +1,49% 33,34 34,23 33,82 34,00 34,17 880 30.527.309
4/12/2025 33,34 33,50 +0,48% 33,12 33,50 33,28 33,40 33,50 234 11.659.037
3/12/2025 33,50 33,34 +0,30% 33,24 33,50 33,37 33,30 33,34 180 8.004.514
2/12/2025 33,30 33,24 +0,27% 33,14 33,47 33,26 33,24 33,38 252 11.164.248
1/12/2025 33,18 33,15 +0,09% 32,82 33,23 33,09 33,15 33,21 1.405 13.828.175
28/11/2025 32,84 33,12 +0,85% 32,80 33,22 32,94 33,00 33,12 650 11.242.798
27/11/2025 32,80 32,84 +0,71% 32,70 33,00 32,81 32,84 32,85 267 19.317.538
26/11/2025 32,80 32,61 +0,03% 32,61 32,80 32,70 32,61 32,70 692 7.917.137
25/11/2025 32,79 32,60 -0,58% 32,60 32,97 32,66 32,60 32,74 280 9.290.801
24/11/2025 32,74 32,79 +0,52% 32,60 32,99 32,66 32,70 32,79 847 20.349.977
21/11/2025 32,90 32,62 -0,55% 32,62 32,90 32,73 32,63 32,68 319 15.366.771
19/11/2025 32,91 32,80 -0,33% 32,80 33,04 32,95 32,80 32,90 258 13.420.750
18/11/2025 33,35 32,91 -0,39% 32,82 33,35 33,00 32,91 33,03 278 17.747.146
17/11/2025 32,98 33,04 +0,43% 32,85 33,35 33,07 33,04 33,10 436 18.318.284
14/11/2025 32,93 32,90 +0,92% 32,62 32,96 32,79 32,87 32,90 326 11.913.703
13/11/2025 32,91 32,60 0,00% 32,60 33,34 32,86 32,60 32,64 456 19.835.855
12/11/2025 32,65 32,60 +0,18% 32,53 32,92 32,71 32,60 32,79 198 17.786.151
11/11/2025 32,32 32,54 +0,12% 32,32 32,64 32,47 32,53 32,54 219 6.404.634
10/11/2025 32,64 32,50 -1,52% 31,80 32,64 32,35 32,50 32,62 1.150 20.980.807
7/11/2025 33,20 33,00 0,00% 32,89 33,20 33,00 33,01 33,09 193 10.743.373
6/11/2025 33,19 33,00 -0,48% 32,85 33,20 33,03 33,00 33,11 358 10.246.636
5/11/2025 32,96 33,16 +1,41% 32,70 33,31 33,06 33,00 33,16 409 19.503.328
4/11/2025 32,71 32,70 +0,62% 32,48 33,01 32,72 32,70 32,96 2.097 20.154.785
3/11/2025 32,09 32,50 +0,53% 32,09 32,83 32,49 32,50 32,69 339 10.386.109
31/10/2025 32,75 32,33 -0,92% 32,01 33,20 32,45 32,32 32,33 1.122 20.149.557
30/10/2025 33,32 32,63 -1,12% 32,50 33,32 32,91 32,63 32,73 459 19.947.412
29/10/2025 33,87 33,00 -1,58% 33,00 33,99 33,46 33,00 33,69 301 12.762.030
28/10/2025 33,99 33,53 -0,50% 33,51 33,99 33,73 33,53 33,55 488 5.951.149
27/10/2025 33,74 33,70 +0,90% 33,37 33,97 33,62 33,52 33,70 1.154 16.830.607
24/10/2025 34,00 33,40 -0,86% 33,24 34,00 33,66 33,41 33,49 238 10.496.746
23/10/2025 33,42 33,69 -0,74% 33,42 34,12 33,71 33,69 33,80 644 6.789.355
22/10/2025 33,59 33,94 +2,23% 33,20 34,00 33,63 33,85 33,94 1.703 12.677.594
21/10/2025 34,01 33,20 -2,35% 33,16 34,15 33,72 33,20 33,53 415 20.374.804
20/10/2025 34,11 34,00 -0,32% 33,88 34,84 34,16 34,00 34,09 1.189 17.214.828
17/10/2025 33,59 34,11 +2,59% 33,18 34,98 33,84 33,80 34,11 1.092 32.201.610
16/10/2025 33,64 33,25 -0,33% 33,05 33,65 33,27 33,06 33,25 205 5.237.356
15/10/2025 33,32 33,36 +1,12% 33,02 33,67 33,26 33,36 33,38 689 6.217.592
14/10/2025 32,65 32,99 +1,04% 32,60 33,67 33,21 32,96 33,13 1.930 32.119.229
13/10/2025 33,00 32,65 -0,76% 32,12 33,00 32,47 32,64 32,79 377 13.308.070
10/10/2025 32,51 32,90 +0,83% 32,51 33,00 32,77 32,90 32,93 312 8.313.926
9/10/2025 32,50 32,63 +0,09% 32,49 33,05 32,70 32,63 32,95 708 7.263.273
8/10/2025 33,48 32,60 -2,98% 32,27 33,48 33,07 32,60 32,79 316 18.721.574
7/10/2025 34,05 33,60 -1,15% 33,58 34,05 33,76 33,58 33,60 367 19.160.182
6/10/2025 33,72 33,99 +1,22% 33,61 34,04 33,78 33,73 33,99 330 18.158.558
3/10/2025 33,32 33,58 +1,60% 33,19 33,90 33,54 33,41 33,57 1.141 17.099.270
2/10/2025 32,95 33,05 +0,46% 32,77 33,21 32,92 32,86 33,05 234 6.996.858
1/10/2025 33,54 32,90 -0,81% 32,53 33,54 32,84 32,75 32,90 2.949 50.060.100
30/9/2025 33,54 33,17 -0,96% 33,12 33,54 33,28 33,17 33,27 729 12.813.020
29/9/2025 33,24 33,49 +0,75% 33,24 33,57 33,35 33,45 33,49 259 10.143.217
26/9/2025 33,30 33,24 -0,30% 33,09 33,30 33,24 33,23 33,24 258 13.383.686
25/9/2025 33,60 33,34 -0,71% 33,19 33,60 33,43 33,34 33,49 275 10.576.494
24/9/2025 33,90 33,58 -1,21% 33,54 34,09 33,84 33,58 33,63 254 8.752.427
23/9/2025 34,40 33,99 -1,19% 33,88 34,67 34,08 33,99 34,10 330 8.258.869
22/9/2025 34,02 34,40 +0,76% 33,02 34,40 33,73 34,40 34,49 1.041 18.266.365
19/9/2025 33,66 34,14 +0,98% 33,66 34,14 33,89 34,10 34,15 197 5.386.203
18/9/2025 33,65 33,81 +0,54% 33,51 33,92 33,71 33,80 33,81 199 6.109.853
17/9/2025 33,94 33,63 +0,06% 33,37 33,98 33,65 33,41 33,63 305 12.502.895
16/9/2025 33,40 33,61 +0,63% 33,21 33,85 33,45 33,50 33,61 886 16.367.957
15/9/2025 33,13 33,40 +1,21% 33,01 33,54 33,31 33,20 33,40 431 13.684.245
12/9/2025 33,34 33,00 -0,18% 32,54 33,54 32,95 33,00 33,38 760 56.829.244
11/9/2025 33,47 33,06 -0,21% 33,03 33,70 33,28 33,06 33,35 1.426 18.865.706
10/9/2025 33,32 33,13 -1,81% 32,52 34,09 33,42 33,13 33,18 686 32.833.348
9/9/2025 33,80 33,74 -0,18% 33,35 34,20 33,71 33,40 33,74 303 15.011.076
8/9/2025 33,84 33,80 -0,65% 33,73 34,88 34,31 33,80 33,88 964 53.476.523
5/9/2025 36,35 34,02 -6,77% 33,56 36,35 34,65 34,02 35,99 2.556 138.529.911
4/9/2025 35,77 36,49 -1,38% 33,03 36,51 35,38 35,86 36,49 3.523 240.925.135
3/9/2025 32,88 37,00 +14,48% 32,50 37,00 35,95 36,50 37,00 4.082 543.997.158
2/9/2025 32,50 32,32 -0,55% 31,52 32,50 31,92 31,85 32,50 523 38.442.845
1/9/2025 32,00 32,50 +1,56% 31,48 32,50 31,88 31,97 32,50 630 38.817.046
29/8/2025 31,97 32,00 +0,66% 31,75 32,02 31,86 31,92 32,00 206 8.044.715
28/8/2025 31,50 31,79 -0,19% 31,46 31,84 31,58 31,62 31,79 189 9.019.297
27/8/2025 31,77 31,85 +1,27% 31,02 31,89 31,53 31,74 31,85 382 15.688.180
26/8/2025 31,70 31,45 -0,79% 31,31 32,57 31,50 31,45 31,48 270 11.978.799
25/8/2025 31,81 31,70 +0,67% 31,34 32,83 31,60 31,53 31,70 482 12.643.200
22/8/2025 31,80 31,49 -0,97% 31,34 31,99 31,67 31,46 31,49 302 24.838.120
21/8/2025 32,34 31,80 -0,66% 31,55 32,87 31,92 31,56 31,80 276 8.918.759
20/8/2025 32,24 32,01 +0,28% 31,92 32,87 32,18 32,01 32,03 234 11.394.159
19/8/2025 32,00 31,92 -0,09% 31,90 33,00 32,20 31,92 32,48 1.620 33.147.594
18/8/2025 32,51 31,95 -0,71% 31,90 32,51 32,08 31,96 32,02 641 12.076.885
15/8/2025 32,56 32,18 -1,17% 32,05 32,78 32,27 32,18 32,54 274 19.640.607
14/8/2025 31,75 32,56 +2,88% 31,75 33,45 32,48 32,50 32,56 423 24.272.184
13/8/2025 32,00 31,65 -1,09% 31,55 32,29 31,93 31,65 31,73 325 19.932.386
12/8/2025 32,97 32,00 -1,96% 31,98 33,44 32,15 32,00 32,11 376 26.472.390
11/8/2025 33,45 32,64 -0,73% 32,64 33,45 33,04 32,64 32,85 454 12.546.411
8/8/2025 33,40 32,88 -1,94% 32,29 33,48 32,84 32,88 32,90 497 18.104.710
7/8/2025 33,50 33,53 +0,12% 33,50 34,00 33,74 33,55 33,59 328 18.158.481
6/8/2025 33,80 33,49 -0,36% 33,49 33,80 33,54 33,38 33,49 215 11.021.760
5/8/2025 33,97 33,61 -0,09% 33,41 34,24 33,75 33,61 33,75 307 23.032.887
4/8/2025 33,37 33,64 -0,62% 33,37 34,34 33,65 33,64 33,84 334 12.375.815
1/8/2025 33,55 33,85 +1,47% 32,65 34,50 33,84 33,85 34,24 1.002 40.309.495
31/7/2025 34,08 33,36 -1,13% 33,31 34,60 33,72 33,36 33,58 287 13.572.999
30/7/2025 33,82 33,74 -0,65% 33,60 34,66 33,93 33,74 33,80 236 29.827.643
29/7/2025 33,80 33,96 -0,12% 33,57 34,69 33,82 33,82 34,30 226 21.322.757
28/7/2025 34,57 34,00 -0,64% 33,75 34,57 33,96 34,00 34,13 375 31.954.203
25/7/2025 34,09 34,22 +1,39% 33,82 34,82 34,17 34,22 34,35 243 31.158.900
24/7/2025 36,43 33,75 -6,38% 33,20 36,59 34,25 33,75 34,00 1.125 122.847.824
23/7/2025 37,47 36,05 -3,79% 36,05 38,63 37,46 36,05 36,89 451 89.073.991
22/7/2025 37,21 37,47 -0,61% 37,21 37,70 37,54 37,47 37,63 231 24.606.281
21/7/2025 38,00 37,70 -1,18% 37,16 38,00 37,73 37,66 37,70 387 42.466.466
18/7/2025 37,49 38,15 +1,76% 37,48 38,46 37,93 38,15 38,19 238 27.107.163
17/7/2025 38,70 37,49 -2,90% 37,28 38,70 37,94 37,49 38,19 339 38.899.144
16/7/2025 38,40 38,61 +0,55% 38,35 38,71 38,48 38,61 38,63 234 35.051.479
15/7/2025 38,60 38,40 -0,52% 38,40 38,98 38,50 38,40 38,44 278 9.056.405
14/7/2025 37,81 38,60 +2,06% 37,77 38,75 38,23 38,31 38,60 349 37.998.640
11/7/2025 38,29 37,82 -0,24% 37,80 38,81 38,05 37,80 37,82 227 19.166.055
10/7/2025 38,62 37,91 -0,84% 37,85 38,72 38,01 37,91 38,06 1.933 16.435.208
9/7/2025 38,78 38,23 +0,61% 38,00 38,79 38,14 38,15 38,23 151 11.499.945
8/7/2025 39,00 38,00 -2,06% 37,95 39,00 38,38 38,00 38,39 302 46.817.833
7/7/2025 38,53 38,80 -1,27% 37,74 39,27 38,59 38,59 38,80 576 71.286.829
4/7/2025 39,98 39,30 -1,73% 39,20 39,98 39,50 39,30 39,39 257 25.695.940
3/7/2025 38,87 39,99 +2,54% 38,59 40,30 39,74 39,74 39,99 425 78.957.586
2/7/2025 38,00 39,00 +2,23% 38,00 39,00 38,21 38,10 39,00 354 19.962.846
1/7/2025 38,29 38,15 +0,39% 38,00 38,50 38,06 38,12 38,15 1.160 27.112.704
30/6/2025 37,86 38,00 +0,40% 37,60 38,29 37,94 38,00 38,12 416 58.708.071
27/6/2025 36,83 37,85 +0,69% 36,83 38,02 37,80 37,85 38,00 308 19.024.425
26/6/2025 37,10 37,59 +1,40% 36,05 37,59 36,81 37,00 37,59 968 32.320.248
25/6/2025 37,66 37,07 -1,57% 36,90 37,92 37,26 37,07 37,44 1.366 20.217.789
24/6/2025 38,29 37,66 -0,89% 37,61 38,29 37,94 37,62 38,01 287 24.238.132
23/6/2025 38,00 38,00 0,00% 37,32 38,39 37,74 38,00 38,30 582 35.859.407
20/6/2025 37,41 38,00 +0,32% 37,01 38,39 37,75 37,72 38,00 386 17.991.984
18/6/2025 37,56 37,88 +1,01% 37,50 38,30 37,75 37,64 37,88 593 37.951.245
17/6/2025 37,73 37,50 -2,60% 36,99 38,39 37,83 37,50 37,95 617 32.339.603
16/6/2025 37,60 38,50 +1,29% 37,60 38,50 38,17 38,50 38,61 488 44.909.158
13/6/2025 37,80 38,01 +0,18% 37,51 38,40 37,76 37,68 38,01 554 57.415.212
12/6/2025 37,73 37,94 -1,84% 37,41 38,58 37,93 37,94 38,10 166 34.469.305
11/6/2025 38,00 38,65 +2,77% 37,27 38,86 38,21 38,50 38,65 517 33.536.532
10/6/2025 37,87 37,61 +0,80% 36,01 37,87 37,00 37,19 37,61 917 95.432.597
9/6/2025 38,71 37,31 -6,61% 37,30 39,02 38,06 37,31 37,50 1.293 130.251.056
6/6/2025 40,79 39,95 -1,43% 39,87 40,79 40,08 39,91 39,95 273 29.790.298
5/6/2025 39,42 40,53 +2,82% 39,42 41,43 40,09 40,53 40,56 2.603 391.667.010
4/6/2025 39,44 39,42 +0,77% 38,00 40,14 39,18 39,42 39,64 751 287.146.147
3/6/2025 37,90 39,12 +2,95% 37,90 39,15 38,22 39,03 39,12 403 525.520.756
2/6/2025 37,95 38,00 -0,65% 37,55 38,25 38,01 38,00 38,14 652 453.361.011
30/5/2025 36,50 38,25 +5,08% 36,35 38,88 38,35 38,25 38,50 2.006 573.603.955
29/5/2025 36,03 36,40 +1,51% 36,03 36,40 36,16 36,28 36,40 662 42.944.235
28/5/2025 35,80 35,86 -0,69% 35,80 36,32 35,98 35,86 36,03 239 17.145.736
27/5/2025 36,49 36,11 -0,66% 35,90 36,49 36,13 36,11 36,33 305 22.737.691
26/5/2025 35,78 36,35 -0,41% 35,33 36,37 35,99 36,20 36,35 754 36.784.394
23/5/2025 35,95 36,50 +2,56% 35,33 36,50 35,84 35,91 36,50 364 144.138.804
22/5/2025 34,91 35,59 +2,98% 34,39 35,90 35,39 35,37 35,59 897 55.801.550
21/5/2025 35,19 34,56 -1,06% 34,39 35,19 34,66 34,55 34,56 313 22.517.899
20/5/2025 35,09 34,93 +0,11% 34,89 35,19 34,99 34,93 35,05 256 9.840.157
19/5/2025 35,04 34,89 +0,55% 34,65 35,09 34,92 34,89 35,08 332 23.418.582
16/5/2025 35,58 34,70 -2,47% 34,62 35,95 34,99 34,70 34,86 884 23.074.073
15/5/2025 35,20 35,58 +1,08% 34,58 35,87 35,28 34,96 35,59 1.824 53.423.161
14/5/2025 35,00 35,20 +0,57% 34,89 35,20 35,06 35,05 35,20 123 7.485.384
13/5/2025 34,59 35,00 +1,19% 34,52 35,50 34,88 34,77 35,00 377 160.804.015
12/5/2025 35,00 34,59 -1,20% 33,80 35,01 34,88 33,80 34,60 579 164.563.061
9/5/2025 32,89 35,01 +4,29% 32,83 35,06 34,71 34,58 35,01 653 187.402.362
8/5/2025 32,93 33,57 +1,94% 32,46 33,60 32,85 32,91 33,41 980 71.456.301
7/5/2025 32,89 32,93 +0,15% 32,63 33,36 32,89 32,55 32,93 445 19.784.174
6/5/2025 33,70 32,88 -2,46% 32,80 33,70 33,14 32,90 33,42 1.486 36.394.030
5/5/2025 33,76 33,71 -0,15% 33,07 33,93 33,45 33,41 33,71 1.259 62.943.983
2/5/2025 32,76 33,76 +3,18% 32,76 33,99 33,47 33,76 33,92 3.115 29.520.379
29/4/2025 33,10 32,72 -4,41% 32,16 33,76 32,85 32,72 32,90 2.989 54.969.213
28/4/2025 33,16 34,23 +0,71% 33,16 34,23 34,05 33,53 34,23 1.105 28.923.487
25/4/2025 33,51 33,99 +0,68% 33,17 34,47 33,89 33,94 34,00 1.570 23.861.388
24/4/2025 32,59 33,76 +2,15% 32,59 33,80 33,34 33,33 33,76 305 23.442.517
23/4/2025 32,50 33,05 +0,15% 32,49 33,61 32,79 32,52 33,47 1.210 32.508.843
22/4/2025 32,91 33,00 +0,27% 32,69 33,52 33,02 33,00 33,52 2.278 53.663.013
17/4/2025 32,47 32,91 +2,40% 32,47 33,00 32,87 32,85 32,91 242 4.237.121
16/4/2025 32,50 32,14 -1,11% 31,99 32,95 32,53 32,09 32,91 1.446 14.724.729
15/4/2025 31,75 32,50 +3,40% 31,48 33,00 32,14 32,50 32,98 475 52.807.910
14/4/2025 31,03 31,43 +1,35% 31,02 32,08 31,81 31,43 31,77 399 16.632.544
11/4/2025 31,42 31,01 -0,32% 31,01 31,97 31,69 31,02 31,50 1.713 20.753.915
10/4/2025 30,41 31,11 +2,34% 30,41 32,00 31,39 31,11 31,71 609 65.709.141
9/4/2025 31,56 30,40 -1,59% 30,40 31,56 31,14 30,05 31,09 1.927 23.350.299
8/4/2025 30,82 30,89 -0,90% 30,82 31,48 31,32 30,89 31,25 1.907 33.837.565
7/4/2025 31,00 31,17 +0,52% 30,80 31,67 31,23 31,17 31,65 888 25.762.579
4/4/2025 30,81 31,01 +0,03% 30,60 31,78 31,20 31,00 31,14 410 19.908.249
3/4/2025 31,14 31,00 -1,71% 30,65 31,50 31,02 31,00 31,20 455 24.304.802
2/4/2025 31,28 31,54 +0,83% 31,10 31,59 31,26 31,15 31,54 165 11.307.770
1/4/2025 32,20 31,28 -2,25% 31,01 32,20 31,34 31,28 31,60 759 32.397.779
31/3/2025 32,60 32,00 -1,84% 32,00 32,87 32,55 32,00 32,15 283 22.014.389
28/3/2025 32,94 32,60 -1,06% 32,06 32,94 32,33 32,48 32,60 3.045 20.053.309
27/3/2025 31,53 32,95 +2,11% 31,53 32,95 32,28 32,28 32,94 419 58.084.522
26/3/2025 32,82 32,27 -0,71% 31,72 33,23 32,68 32,27 32,50 745 64.743.248
25/3/2025 31,60 32,50 +2,59% 31,30 32,61 32,09 32,50 32,60 301 27.875.193
24/3/2025 31,33 31,68 +2,16% 31,01 32,00 31,67 31,65 31,68 531 22.901.099
21/3/2025 30,40 31,01 +2,01% 30,35 32,13 31,48 31,01 31,39 1.012 144.679.485
20/3/2025 29,15 30,40 +3,58% 29,13 30,78 29,83 30,14 30,26 2.245 201.240.313
19/3/2025 29,10 29,35 +0,86% 29,03 29,49 29,16 29,15 29,34 1.974 16.707.210
18/3/2025 29,19 29,10 +0,69% 29,05 29,54 29,25 29,10 29,30 1.110 19.494.551
17/3/2025 29,19 28,90 -0,17% 28,90 29,25 29,00 28,90 29,19 410 17.865.107
14/3/2025 28,86 28,95 +0,31% 28,80 29,23 29,05 28,95 29,18 276 24.191.795
13/3/2025 28,95 28,86 -0,45% 28,60 29,09 28,91 28,86 29,09 250 15.302.639
12/3/2025 29,00 28,99 +0,94% 28,32 29,09 28,90 28,66 28,99 411 72.314.482
11/3/2025 29,29 28,72 -1,91% 28,70 29,29 28,84 28,72 28,94 1.396 23.074.631
10/3/2025 28,75 29,28 +1,81% 28,51 29,30 29,07 29,24 29,28 825 29.124.359
7/3/2025 28,98 28,76 -0,42% 28,50 29,15 28,79 28,76 28,80 367 16.174.591
6/3/2025 28,30 28,88 +3,11% 28,19 28,88 28,50 28,70 28,88 2.198 27.447.858
5/3/2025 28,40 28,01 -1,02% 27,88 28,73 28,23 28,01 28,24 313 23.745.565
28/2/2025 28,56 28,30 -0,91% 27,90 28,59 28,06 28,03 28,30 311 13.811.961
27/2/2025 28,49 28,56 +0,25% 27,99 28,60 28,30 27,98 28,56 652 20.397.615
26/2/2025 28,30 28,49 +0,67% 27,40 28,57 28,19 27,83 28,49 713 24.903.094
25/2/2025 28,78 28,30 -0,70% 27,15 28,78 28,33 27,75 28,30 887 36.638.565
24/2/2025 28,99 28,50 -1,69% 28,10 28,99 28,54 28,10 28,50 1.059 66.412.278
21/2/2025 28,60 28,99 +1,36% 28,55 29,00 28,86 28,56 28,99 674 49.599.516
20/2/2025 28,42 28,60 +0,63% 28,37 28,60 28,49 28,40 28,60 1.104 13.763.744
19/2/2025 28,63 28,42 -0,73% 28,42 28,63 28,53 28,42 28,55 1.335 13.422.028
18/2/2025 28,45 28,63 +0,95% 28,26 28,85 28,44 28,36 28,64 544 16.375.853
17/2/2025 28,44 28,36 +0,25% 28,03 28,46 28,27 28,10 28,36 1.366 24.180.859
14/2/2025 28,32 28,29 +0,93% 28,02 28,57 28,25 28,04 28,29 1.197 26.225.815
13/2/2025 27,85 28,03 +0,65% 27,72 28,20 27,91 28,03 28,05 322 23.347.293
12/2/2025 27,91 27,85 -2,21% 27,73 28,58 28,02 27,85 28,33 628 53.325.523
11/2/2025 28,31 28,48 +2,30% 27,85 28,51 28,19 27,89 28,48 1.089 18.569.051
10/2/2025 27,52 27,84 -3,00% 26,44 28,30 27,56 27,85 28,20 805 26.808.799
7/2/2025 28,70 28,70 +0,21% 28,39 29,01 28,74 28,70 28,72 565 31.536.965
6/2/2025 29,02 28,64 -0,31% 28,46 29,20 28,68 28,64 28,98 731 22.361.224
5/2/2025 28,99 28,73 0,00% 28,52 29,15 28,89 28,73 29,04 1.301 15.758.136
4/2/2025 28,63 28,73 -1,68% 28,51 29,16 28,75 28,55 28,73 927 26.011.181
3/2/2025 28,55 29,22 -1,02% 28,54 29,52 29,26 29,21 29,33 1.738 108.640.726
31/1/2025 29,32 29,52 +1,72% 28,91 30,04 29,66 29,52 29,84 2.490 27.669.730
30/1/2025 28,72 29,02 -0,48% 28,72 29,98 29,46 29,02 29,70 789 31.697.102
29/1/2025 29,39 29,16 -0,78% 28,73 30,00 29,52 29,20 29,60 499 26.463.188
28/1/2025 28,79 29,39 +2,08% 28,42 29,50 29,32 28,91 29,39 486 27.251.026
27/1/2025 27,17 28,79 +3,82% 26,99 29,75 28,77 28,60 28,79 843 36.312.998
24/1/2025 27,27 27,73 +2,70% 27,18 28,02 27,67 27,36 27,80 1.202 28.778.410
23/1/2025 26,58 27,00 +1,69% 26,58 27,50 27,23 27,00 27,25 377 201.680.238
22/1/2025 26,68 26,55 -0,45% 26,31 26,95 26,57 26,55 26,68 410 18.066.364
21/1/2025 26,87 26,67 -0,41% 26,50 26,98 26,77 26,55 26,74 316 19.228.855
20/1/2025 26,62 26,78 -0,70% 26,55 26,97 26,74 26,79 26,80 745 13.219.561
17/1/2025 27,04 26,97 +0,75% 26,50 27,15 26,81 26,80 26,97 506 20.070.639
16/1/2025 26,64 26,77 -0,85% 26,60 27,07 26,83 26,77 26,94 528 18.911.687
15/1/2025 26,99 27,00 +1,05% 26,71 27,14 26,86 26,98 27,00 304 15.132.194
14/1/2025 26,53 26,72 -0,07% 26,44 26,97 26,70 26,70 26,77 233 13.569.729
13/1/2025 26,52 26,74 -0,04% 26,52 27,03 26,81 26,65 26,74 789 14.796.131
10/1/2025 26,50 26,75 +1,60% 26,43 27,10 26,71 26,75 26,98 394 35.825.848
9/1/2025 26,74 26,33 -0,57% 26,03 26,74 26,46 26,03 26,45 320 22.500.167
8/1/2025 26,75 26,48 -0,97% 26,39 27,04 26,55 26,48 26,49 739 23.130.240
7/1/2025 26,82 26,74 -0,30% 26,68 27,09 26,89 26,54 26,74 1.545 20.249.741
6/1/2025 27,27 26,82 -0,67% 26,54 27,50 26,95 26,82 27,00 1.675 34.095.853
3/1/2025 26,75 27,00 +1,81% 26,36 27,22 27,08 27,00 27,05 445 44.823.559
2/1/2025 26,20 26,52 +1,84% 26,06 26,73 26,45 26,52 26,65 2.154 30.560.002
30/12/2024 25,97 26,04 +0,77% 25,76 26,30 25,90 26,02 26,19 1.045 38.673.394
27/12/2024 26,10 25,84 -0,58% 25,60 26,21 25,93 25,84 25,92 887 14.499.335
26/12/2024 26,32 25,99 -0,35% 25,32 26,32 25,67 25,98 26,00 436 26.481.103
23/12/2024 25,73 26,08 +2,35% 25,40 26,96 26,10 26,07 26,80 3.469 53.269.440
20/12/2024 25,48 25,48 0,00% 25,00 26,07 25,65 25,42 25,48 817 40.326.160
19/12/2024 25,00 25,48 0,00% 25,00 25,97 25,29 25,48 25,97 1.555 48.156.027
18/12/2024 26,40 25,48 -2,52% 25,37 26,69 25,68 25,48 25,51 508 39.805.945
17/12/2024 26,99 26,14 -0,68% 26,02 26,99 26,69 26,12 26,39 527 77.405.995
16/12/2024 25,60 26,32 +2,81% 25,51 26,65 26,27 26,32 26,42 1.851 19.063.505

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.