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.

BLMG11 - FII BLUE LOG - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
13/12/2024 25,41 25,60 +1,79% 25,07 25,86 25,28 25,50 25,60 523 84.923.445
12/12/2024 26,25 25,15 -3,64% 25,05 26,25 25,60 25,15 25,60 1.250 54.996.949
11/12/2024 27,50 26,10 -4,47% 25,99 27,50 26,45 26,10 26,20 1.364 60.055.904
10/12/2024 27,43 27,32 -2,39% 27,30 28,12 27,52 27,32 27,54 534 79.636.445
9/12/2024 28,25 27,99 +3,67% 27,60 28,90 28,20 27,86 27,99 1.601 112.380.089
6/12/2024 30,47 27,00 -10,48% 26,81 30,65 29,01 26,86 27,00 997 84.951.837
5/12/2024 31,16 30,16 -2,24% 30,15 31,16 30,49 30,16 30,65 3.192 56.920.841
4/12/2024 31,51 30,85 -2,22% 30,62 31,55 30,98 30,85 30,94 941 40.768.798
3/12/2024 31,70 31,55 -0,47% 31,50 32,06 31,70 31,55 31,71 1.117 37.343.687
2/12/2024 32,85 31,70 -2,16% 31,66 32,85 32,22 31,68 31,70 3.947 52.271.432
29/11/2024 32,98 32,40 -1,76% 32,25 33,43 32,56 32,40 32,60 777 31.538.909
28/11/2024 33,00 32,98 -0,06% 32,51 33,45 33,01 32,67 32,98 3.395 27.874.012
27/11/2024 32,91 33,00 +0,27% 32,66 33,32 32,92 32,78 33,00 559 45.547.564
26/11/2024 33,31 32,91 -2,63% 32,90 33,92 33,35 32,91 33,21 1.720 52.576.280
25/11/2024 33,28 33,80 +2,08% 33,11 33,93 33,62 33,71 33,80 489 20.166.290
22/11/2024 32,60 33,11 +1,56% 32,56 33,55 33,08 33,11 33,53 748 30.015.993
21/11/2024 32,50 32,60 +0,31% 32,00 32,80 32,58 32,60 32,75 707 134.743.084
19/11/2024 32,80 32,50 -0,91% 32,40 33,04 32,61 32,45 32,50 593 51.717.232
18/11/2024 32,65 32,80 +0,46% 32,40 33,16 32,78 32,73 32,80 722 41.305.407
14/11/2024 32,54 32,65 +1,40% 32,11 33,10 32,76 32,63 32,65 1.889 67.541.880
13/11/2024 33,00 32,20 -1,11% 32,20 33,00 32,55 32,20 32,30 890 48.396.735
12/11/2024 32,65 32,56 -0,12% 32,54 32,95 32,68 32,56 32,69 518 37.106.375
11/11/2024 33,20 32,60 -1,81% 32,50 33,47 33,01 32,60 32,77 1.052 97.663.225
8/11/2024 33,84 33,20 -2,72% 33,20 33,84 33,36 33,20 33,39 559 35.752.185
7/11/2024 33,81 34,13 -0,41% 33,75 34,46 33,96 34,13 34,17 1.062 94.990.969
6/11/2024 34,07 34,27 +0,41% 33,72 34,27 33,96 34,27 34,29 825 57.647.668
5/11/2024 34,61 34,13 -1,61% 34,04 34,70 34,27 34,13 34,22 686 41.820.390
4/11/2024 34,63 34,69 +1,20% 33,99 34,69 34,25 34,27 34,69 4.029 61.711.528
1/11/2024 33,23 34,28 +3,25% 33,04 34,52 33,76 34,28 34,40 10.099 134.518.009
31/10/2024 33,43 33,20 -0,30% 32,55 33,64 33,21 33,13 33,20 1.630 144.889.879
30/10/2024 33,53 33,30 -0,42% 33,30 33,53 33,41 33,30 33,40 1.377 40.100.459
29/10/2024 33,66 33,44 -0,48% 33,25 33,66 33,46 33,44 33,49 706 51.186.760
28/10/2024 33,65 33,60 -1,18% 33,32 33,99 33,59 33,51 33,62 715 101.773.562
25/10/2024 34,39 34,00 +0,03% 33,95 34,39 34,06 34,00 34,39 1.178 80.740.813
24/10/2024 34,70 33,99 -1,62% 33,99 34,70 34,27 33,99 34,55 456 81.628.818
23/10/2024 35,05 34,55 -1,00% 34,24 35,13 34,74 34,55 34,60 953 78.818.007
22/10/2024 35,01 34,90 -0,29% 34,00 35,05 34,61 34,73 34,90 3.413 153.821.807
21/10/2024 35,50 35,00 -0,54% 34,50 35,51 35,03 34,99 35,00 1.223 91.012.870
18/10/2024 35,53 35,19 -1,26% 35,18 35,70 35,32 35,19 35,20 1.144 77.834.834
17/10/2024 36,48 35,64 -0,59% 35,63 36,55 35,92 35,64 35,69 1.381 84.280.670
16/10/2024 36,57 35,85 -1,59% 35,75 36,57 36,09 35,84 35,90 1.334 68.968.703
15/10/2024 36,94 36,43 -0,55% 36,40 36,94 36,59 36,43 36,49 656 44.121.725
14/10/2024 37,00 36,63 -0,38% 36,61 37,20 36,88 36,63 36,79 2.090 55.198.481
11/10/2024 37,17 36,77 -0,89% 36,66 37,31 36,82 36,77 36,90 2.245 48.189.166
10/10/2024 37,86 37,10 -1,07% 36,90 37,86 37,21 37,02 37,10 1.481 74.164.349
9/10/2024 38,50 37,50 -1,83% 37,50 38,50 38,04 37,50 37,87 832 62.386.257
8/10/2024 38,41 38,20 -1,80% 38,10 38,85 38,42 38,11 38,20 441 36.054.333
7/10/2024 39,10 38,90 -0,10% 38,70 39,41 39,00 38,90 39,00 893 61.024.101
4/10/2024 38,72 38,94 +0,10% 38,72 39,02 38,82 38,84 38,94 306 36.052.987
3/10/2024 38,90 38,90 0,00% 38,79 39,44 38,85 38,82 38,90 923 45.481.475
2/10/2024 38,85 38,90 +0,39% 38,59 38,90 38,72 38,66 38,90 696 50.702.880
1/10/2024 38,86 38,75 -0,82% 38,72 39,16 38,91 38,75 38,97 3.275 82.870.784
30/9/2024 39,49 39,07 -0,43% 38,79 39,49 38,95 38,90 39,07 270 100.549.272
26/9/2024 38,70 39,24 +1,19% 38,70 39,40 38,90 38,84 39,24 2.570 81.409.039
25/9/2024 38,82 38,78 -0,28% 38,75 39,00 38,85 38,78 38,90 452 62.361.272
24/9/2024 39,20 38,89 -0,28% 38,39 39,20 38,70 38,62 38,95 1.593 124.135.703
23/9/2024 39,38 39,00 -0,36% 38,70 39,51 39,13 38,85 39,00 1.086 121.098.925
20/9/2024 39,33 39,14 +0,03% 38,74 39,33 38,93 38,82 39,14 447 64.004.001
19/9/2024 40,00 39,13 -2,18% 39,09 40,14 39,65 39,12 39,50 1.349 85.671.304
18/9/2024 40,29 40,00 -0,22% 39,96 40,29 40,06 40,00 40,05 706 32.993.080
17/9/2024 40,39 40,09 -0,74% 40,04 40,46 40,24 40,10 40,29 982 58.469.674
16/9/2024 40,69 40,39 -0,30% 40,17 41,00 40,45 40,39 40,48 1.679 71.056.830
13/9/2024 40,71 40,51 +0,30% 40,39 40,72 40,54 40,51 40,65 1.530 55.799.600
12/9/2024 41,20 40,39 -1,32% 40,30 41,29 40,73 40,39 40,45 1.837 39.484.495
11/9/2024 41,59 40,93 -0,68% 40,93 41,59 41,12 40,86 40,93 1.097 57.547.029
10/9/2024 41,44 41,21 +0,15% 41,15 41,48 41,29 41,21 41,24 1.220 70.315.501
9/9/2024 41,80 41,15 -2,53% 40,21 41,99 41,14 40,81 41,21 1.316 75.290.701

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.