O Dashboard do Investidor
  1. Home / Página do Ativo
+19.31%
Lote Padrão
-22.22%
Lote Padrão
+51.21%
Mercado Fracionário
-33.33%
Mercado Fracionário
+19.72%
Fundo Imobiliário
-50.00%
Fundo Imobiliário
-0.77%
Mais Negociadas
-0.77%
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
3/6/2026 31,01 31,05 -0,86% 31,01 31,43 31,24 31,05 31,20 149 11.076.413
2/6/2026 31,85 31,32 -0,85% 30,84 31,85 31,27 30,90 31,41 233 18.221.533
1/6/2026 31,74 31,59 -0,47% 30,50 31,87 31,35 31,26 31,59 1.415 46.345.835
29/5/2026 30,46 31,74 +2,06% 30,46 31,79 30,94 31,16 31,74 162 20.795.979
28/5/2026 30,99 31,10 +0,68% 30,15 31,42 30,78 31,09 31,10 1.406 77.027.081
27/5/2026 31,11 30,89 -0,58% 30,87 31,27 30,99 30,89 30,90 322 20.705.447
26/5/2026 31,25 31,07 -0,38% 31,06 31,87 31,32 31,07 31,15 191 22.728.205
25/5/2026 31,74 31,19 -1,76% 31,10 31,74 31,33 31,19 31,29 704 41.895.244
22/5/2026 31,76 31,75 +1,93% 31,10 31,94 31,31 31,31 31,75 516 41.575.424
21/5/2026 31,00 31,15 -0,32% 31,00 31,63 31,28 31,15 31,41 616 40.202.957
20/5/2026 31,90 31,25 -0,06% 31,10 31,90 31,27 31,25 31,66 775 27.849.866
19/5/2026 31,15 31,27 +1,39% 30,98 32,89 31,53 31,10 31,65 1.408 87.184.321
18/5/2026 31,33 30,84 -0,58% 30,83 31,69 31,16 30,84 31,27 2.109 62.446.423
15/5/2026 31,67 31,02 +0,39% 30,90 31,84 31,20 31,02 31,28 1.300 44.979.170
14/5/2026 31,59 30,90 -0,32% 30,57 32,96 31,57 30,90 31,36 3.282 103.134.000
13/5/2026 31,96 31,00 -2,97% 31,00 32,26 31,58 31,00 31,59 3.714 25.157.408
12/5/2026 32,12 31,95 -0,53% 31,95 32,98 32,12 31,95 31,96 138 12.738.741
11/5/2026 32,70 32,12 -2,90% 32,05 33,08 32,56 32,05 32,12 497 23.015.841
8/5/2026 33,20 33,08 +0,52% 32,91 33,29 33,06 33,08 33,10 195 8.019.379
7/5/2026 33,65 32,91 0,00% 32,91 33,65 33,06 32,91 33,04 309 15.052.601
6/5/2026 33,70 32,91 -2,34% 32,68 33,70 32,97 32,91 33,00 797 50.390.034
5/5/2026 33,37 33,70 +0,90% 33,10 33,70 33,35 33,47 33,70 1.018 30.173.475
4/5/2026 32,99 33,40 +1,24% 32,71 33,47 32,95 32,89 33,37 2.479 38.746.787
30/4/2026 32,66 32,99 +0,89% 32,66 32,99 32,85 32,83 32,99 169 12.985.304
29/4/2026 32,90 32,70 -0,58% 32,61 32,90 32,73 32,70 32,80 306 24.711.638
28/4/2026 32,75 32,89 +0,74% 32,55 32,91 32,73 32,85 32,89 316 9.820.651
27/4/2026 32,56 32,65 0,00% 32,50 32,65 32,54 32,51 32,65 310 14.303.185
24/4/2026 32,90 32,65 -0,43% 32,60 32,90 32,70 32,60 32,65 383 16.838.874
23/4/2026 33,00 32,79 -0,43% 32,70 33,00 32,83 32,79 32,85 346 14.919.849
22/4/2026 33,00 32,93 -0,21% 32,85 33,00 32,91 32,93 32,98 1.309 14.141.352
20/4/2026 33,00 33,00 0,00% 32,83 33,00 32,90 32,90 33,00 773 11.320.452
17/4/2026 32,99 33,00 +0,12% 32,25 33,00 32,74 32,95 33,00 1.034 18.177.103
16/4/2026 32,98 32,96 +0,67% 32,66 32,98 32,81 32,96 32,97 531 33.551.796
15/4/2026 32,25 32,74 +1,61% 32,04 32,74 32,49 32,57 32,74 1.264 33.763.519
14/4/2026 31,90 32,22 -0,62% 31,85 32,35 31,93 31,91 32,20 1.127 40.710.930
13/4/2026 31,90 32,42 +1,63% 31,88 32,42 31,93 31,91 32,42 748 14.007.942
10/4/2026 31,99 31,90 0,00% 31,79 32,29 31,94 31,89 31,90 413 30.758.856
9/4/2026 32,10 31,90 -1,63% 31,74 32,65 31,99 31,90 31,99 429 39.822.021
8/4/2026 32,65 32,43 -0,15% 32,35 32,77 32,52 32,43 32,49 376 25.304.613
7/4/2026 32,92 32,48 -1,43% 32,45 33,11 32,58 32,48 32,54 479 39.866.336
6/4/2026 33,21 32,95 -0,78% 32,81 33,30 32,91 32,87 33,00 626 32.883.778
2/4/2026 33,27 33,21 -0,39% 32,74 33,27 32,90 32,99 33,21 464 20.722.025
1/4/2026 33,47 33,34 +0,12% 32,89 33,47 32,99 32,99 33,34 1.627 48.261.484
31/3/2026 33,55 33,30 -0,75% 32,95 33,99 33,04 32,99 33,30 583 76.843.930
30/3/2026 33,74 33,55 -0,59% 33,53 33,74 33,62 33,55 33,69 205 8.667.470
27/3/2026 33,66 33,75 +0,27% 33,42 33,88 33,63 33,56 33,76 1.536 33.922.574
26/3/2026 34,08 33,66 -0,50% 33,31 34,08 33,61 33,36 33,67 462 27.042.793
25/3/2026 34,30 33,83 -0,50% 33,83 34,35 34,01 33,85 33,96 196 27.836.458
24/3/2026 33,55 34,00 +0,62% 33,55 34,00 33,86 33,96 34,00 170 11.465.658
23/3/2026 33,51 33,79 +0,27% 33,51 34,04 33,82 33,79 33,96 582 14.582.443
20/3/2026 34,04 33,70 -0,12% 33,70 34,05 33,81 33,73 34,04 331 18.836.204
19/3/2026 33,78 33,74 -0,27% 33,60 33,85 33,73 33,74 33,82 436 17.909.951
18/3/2026 33,63 33,83 +0,59% 33,62 34,49 33,93 33,83 34,03 319 10.261.046
17/3/2026 33,74 33,63 0,00% 33,61 33,94 33,73 33,63 33,80 309 13.529.382
16/3/2026 33,60 33,63 -0,21% 33,60 34,01 33,81 33,62 33,74 1.933 31.212.624
13/3/2026 33,50 33,70 -0,68% 33,46 34,11 33,68 33,70 33,92 451 31.161.655
12/3/2026 34,00 33,93 +0,06% 33,76 34,00 33,86 33,77 33,93 274 13.471.720
11/3/2026 34,20 33,91 -0,41% 33,89 34,23 34,00 33,91 33,99 259 20.124.505
10/3/2026 34,31 34,05 -1,33% 34,00 34,76 34,18 34,06 34,23 744 38.335.020
9/3/2026 34,79 34,51 -1,23% 34,32 34,79 34,49 34,32 34,52 1.189 26.257.965
6/3/2026 35,00 34,94 +0,46% 34,78 35,00 34,82 34,80 34,94 275 35.600.633
5/3/2026 35,00 34,78 -0,63% 34,78 35,00 34,85 34,78 34,92 509 33.062.202
4/3/2026 34,96 35,00 +0,11% 34,82 35,00 34,94 34,95 35,00 903 23.435.810
3/3/2026 35,00 34,96 -0,11% 34,80 35,00 34,90 34,81 34,96 793 17.606.634
2/3/2026 35,00 35,00 +0,06% 34,80 35,00 34,96 34,96 35,00 3.396 49.067.724
27/2/2026 35,00 34,98 -0,06% 34,92 35,00 34,99 34,98 35,00 1.299 18.563.486
26/2/2026 35,00 35,00 +0,55% 34,86 35,00 34,90 34,90 35,00 259 113.986.772
25/2/2026 35,00 34,81 -0,54% 34,81 35,00 34,94 34,81 34,99 406 20.320.569
24/2/2026 34,73 35,00 +0,03% 34,73 35,00 34,99 34,96 35,00 916 31.371.537
23/2/2026 34,98 34,99 +0,06% 34,70 35,00 34,93 34,95 34,99 1.344 31.924.116
20/2/2026 34,91 34,97 +0,20% 34,55 35,00 34,86 34,97 35,00 1.491 78.521.052
19/2/2026 34,77 34,90 +1,39% 34,43 34,92 34,71 34,77 34,90 332 16.482.186
18/2/2026 34,95 34,42 -1,38% 34,08 34,95 34,46 34,42 34,77 381 40.517.439
13/2/2026 34,95 34,90 +0,58% 34,60 34,95 34,85 34,80 34,90 327 13.573.626
11/2/2026 35,00 34,70 -0,54% 34,44 35,00 34,79 34,70 34,86 438 13.628.525
10/2/2026 34,11 34,89 +0,37% 34,11 35,00 34,85 34,89 34,94 322 30.916.813
9/2/2026 34,24 34,76 -0,52% 34,20 35,00 34,72 34,49 34,76 2.032 24.173.126
6/2/2026 35,00 34,94 -0,17% 34,72 35,00 34,94 34,94 34,98 372 11.518.916
5/2/2026 34,68 35,00 +1,95% 34,53 35,00 34,83 34,91 35,00 588 29.498.999
4/2/2026 35,00 34,33 -1,63% 34,33 35,00 34,72 34,49 34,64 473 23.719.127
3/2/2026 34,51 34,90 0,00% 34,51 35,00 34,96 34,90 34,95 397 16.396.627
2/2/2026 34,71 34,90 -0,06% 34,52 35,00 34,90 34,90 35,00 2.405 38.935.115
30/1/2026 34,51 34,92 +1,19% 34,51 35,00 34,94 34,92 34,99 1.164 12.870.106
29/1/2026 35,00 34,51 -1,34% 34,50 35,00 34,64 34,61 34,83 1.586 29.555.456
28/1/2026 34,84 34,98 +0,40% 34,66 34,99 34,83 34,87 34,98 536 23.490.958
27/1/2026 34,65 34,84 +1,57% 34,30 34,85 34,64 34,68 34,84 1.198 23.860.466
26/1/2026 34,75 34,30 -1,04% 34,30 34,90 34,73 34,31 34,40 2.782 24.617.569
23/1/2026 34,55 34,66 +0,29% 34,48 34,75 34,64 34,66 34,67 463 18.651.869
22/1/2026 34,75 34,56 -0,32% 34,47 34,75 34,63 34,57 34,70 423 13.404.329
21/1/2026 34,75 34,67 -0,23% 34,63 34,75 34,74 34,67 34,75 398 14.494.282
20/1/2026 34,75 34,75 +0,43% 34,64 34,75 34,71 34,65 34,75 352 5.967.698
19/1/2026 34,69 34,60 -0,26% 34,60 34,75 34,72 34,60 34,74 1.925 27.195.504
16/1/2026 34,56 34,69 +1,26% 34,26 34,75 34,65 34,69 34,74 618 15.385.735
15/1/2026 34,74 34,26 -0,81% 34,13 34,74 34,59 34,26 34,33 1.105 12.017.769
14/1/2026 34,75 34,54 -0,32% 34,34 34,75 34,54 34,43 34,57 595 12.936.405
13/1/2026 34,59 34,65 +1,14% 34,34 34,75 34,58 34,50 34,65 360 13.133.414
12/1/2026 34,75 34,26 -0,55% 33,37 34,75 34,20 34,25 34,50 1.872 34.974.534
9/1/2026 33,98 34,45 -0,58% 33,98 34,75 34,39 34,15 34,45 570 32.241.083
8/1/2026 34,75 34,65 -0,29% 34,44 34,75 34,67 34,66 34,71 306 12.952.744
7/1/2026 33,89 34,75 +1,37% 33,89 34,75 34,43 34,51 34,60 432 31.041.609
6/1/2026 34,35 34,28 -0,35% 33,99 34,50 34,21 34,00 34,48 4.930 57.964.984
5/1/2026 34,75 34,40 -0,81% 34,35 34,75 34,49 34,40 34,47 2.147 30.158.905
2/1/2026 34,75 34,68 -0,06% 34,54 34,75 34,71 34,68 34,75 586 34.115.559
30/12/2025 34,74 34,70 +0,87% 34,44 34,75 34,71 34,70 34,75 327 8.443.202
29/12/2025 34,75 34,40 -0,95% 34,00 34,75 34,42 34,44 34,55 737 22.625.824
26/12/2025 34,49 34,73 +0,70% 34,46 34,75 34,62 34,72 34,73 667 10.401.740
23/12/2025 34,43 34,49 +1,59% 33,95 34,49 34,34 34,38 34,49 394 22.500.124
22/12/2025 33,95 33,95 0,00% 33,95 34,46 34,23 33,95 34,07 1.384 28.857.052
19/12/2025 34,10 33,95 -0,21% 33,60 34,50 34,13 33,81 33,95 2.301 27.176.212
18/12/2025 33,86 34,02 +1,49% 33,44 34,09 33,86 33,83 34,02 322 7.013.995
17/12/2025 33,80 33,52 -1,00% 33,04 33,83 33,38 33,37 33,52 806 43.767.443
16/12/2025 34,59 33,86 -1,74% 33,86 34,73 34,27 33,86 34,13 343 13.721.933
15/12/2025 34,39 34,46 +0,58% 34,13 34,50 34,34 34,15 34,46 613 10.255.736
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

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.