O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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: 1 Ano

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

BMEB3F - MERCANTIL - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 31,70 31,00 -0,83% 29,40 31,70 30,56 30,50 31,69 9 244.510
20/1/2025 31,03 31,26 -0,16% 31,03 32,05 31,97 31,28 32,03 10 370.931
17/1/2025 31,62 31,31 +0,48% 31,01 31,62 31,49 31,20 32,00 13 554.225
16/1/2025 32,00 31,16 -1,45% 31,16 33,86 32,98 30,10 31,97 9 207.822
15/1/2025 32,00 31,62 -1,19% 31,62 32,00 31,97 31,22 31,62 8 41.562
14/1/2025 30,11 32,00 +2,20% 30,11 32,00 31,59 31,05 32,00 11 252.733
13/1/2025 31,99 31,31 -2,16% 31,31 32,00 31,65 31,30 31,90 13 167.776
10/1/2025 31,99 32,00 +1,59% 31,99 32,00 31,99 31,07 32,00 2 9.599
9/1/2025 31,08 31,50 -1,53% 31,08 31,50 31,13 31,08 32,00 8 99.624
8/1/2025 31,12 31,99 +2,76% 31,12 32,38 31,93 31,32 31,99 10 383.251
7/1/2025 33,00 31,13 -3,32% 31,05 33,00 31,98 31,13 32,00 8 124.750
6/1/2025 31,15 32,20 +2,22% 31,06 32,89 32,36 31,43 32,20 14 168.288
3/1/2025 31,50 31,50 +1,61% 31,03 31,50 31,37 31,50 32,78 7 116.080
2/1/2025 30,98 31,00 -1,96% 30,85 31,50 30,93 31,00 0,00 8 80.421
30/12/2024 30,85 31,62 +2,33% 30,11 31,62 30,80 30,80 31,62 8 132.462
27/12/2024 32,60 30,90 -4,39% 30,90 32,60 31,61 30,10 32,60 9 392.085
26/12/2024 31,90 32,32 +3,39% 29,16 32,32 31,74 32,10 58,99 15 288.894
23/12/2024 34,47 31,26 -8,38% 30,51 34,64 32,72 31,25 34,40 74 2.257.975
20/12/2024 32,80 34,12 +4,06% 32,00 35,99 33,32 31,99 34,12 46 2.209.610
19/12/2024 31,36 32,79 +2,47% 30,00 35,00 32,33 31,90 32,79 31 491.470
18/12/2024 33,00 32,00 -1,14% 32,00 33,00 32,31 31,77 32,27 10 164.821
17/12/2024 32,80 32,37 +1,76% 31,02 33,02 31,95 31,20 32,97 10 146.979
16/12/2024 33,52 31,81 -5,58% 31,80 33,52 32,56 32,19 33,26 12 250.757
13/12/2024 34,21 33,69 -0,27% 33,69 34,21 33,94 33,60 33,98 8 234.241
12/12/2024 33,75 33,78 -2,51% 33,11 33,80 33,68 33,77 33,85 8 252.629
11/12/2024 33,53 34,65 +3,68% 33,53 34,65 33,95 33,80 34,65 17 444.781
10/12/2024 34,17 33,42 -3,33% 31,44 34,17 33,35 33,42 33,53 22 937.135
9/12/2024 35,15 34,57 -0,66% 33,60 35,15 34,40 34,10 34,58 17 560.860
6/12/2024 34,90 34,80 +1,37% 34,32 35,42 34,87 35,00 38,49 14 509.189
5/12/2024 35,00 34,33 -1,91% 34,33 35,00 34,94 34,90 35,20 4 62.893
4/12/2024 34,69 35,00 +1,95% 34,33 35,00 34,78 34,74 35,35 8 125.237
3/12/2024 36,99 34,33 -3,40% 34,33 37,49 35,97 34,33 35,54 18 661.857
2/12/2024 35,96 35,54 +1,51% 35,51 36,41 35,87 35,53 36,80 31 595.453
29/11/2024 37,47 35,01 +0,29% 35,00 37,47 35,43 35,01 35,81 11 113.399
28/11/2024 34,36 34,91 +1,63% 34,36 36,47 35,57 34,33 35,56 43 594.147
27/11/2024 38,36 34,35 -3,13% 34,35 38,36 35,85 35,00 37,00 17 881.936
26/11/2024 37,42 35,46 -5,21% 35,45 38,05 35,88 35,46 36,73 12 233.234
25/11/2024 35,69 37,41 +6,52% 35,14 37,89 36,39 35,44 37,28 15 222.000
22/11/2024 34,67 35,12 +1,74% 34,67 35,52 35,10 35,12 35,65 8 168.509
21/11/2024 36,10 34,52 -2,62% 34,32 36,32 35,31 34,93 35,70 17 610.968
19/11/2024 35,21 35,45 -1,12% 35,03 36,64 35,85 35,18 36,20 11 204.362
18/11/2024 38,75 35,85 -2,56% 35,00 39,89 35,83 35,21 35,90 14 627.039
14/11/2024 36,64 36,79 -1,60% 36,64 38,88 37,29 35,59 36,79 8 33.566
13/11/2024 38,13 37,39 -0,95% 37,39 38,46 38,26 36,50 36,94 9 130.105
12/11/2024 34,31 37,75 +7,80% 34,25 38,39 36,07 34,51 37,34 30 927.212
11/11/2024 37,01 35,02 -2,75% 35,02 37,01 36,02 34,75 35,02 25 486.352
8/11/2024 37,01 36,01 -3,20% 36,01 37,26 37,01 37,01 37,10 10 244.327
7/11/2024 36,26 37,20 +0,54% 35,25 38,19 37,02 35,40 37,33 29 640.601
6/11/2024 37,47 37,00 -3,24% 34,76 38,49 36,50 37,05 37,17 15 500.183
5/11/2024 36,71 38,24 +4,22% 34,80 38,39 37,75 36,36 38,24 11 320.897
4/11/2024 37,00 36,69 -4,43% 36,00 37,00 36,57 35,87 36,69 11 683.953
1/11/2024 37,05 38,39 +4,32% 37,03 38,39 37,14 35,97 38,39 11 460.556
31/10/2024 38,39 36,80 -4,17% 35,87 38,39 36,48 36,00 36,80 11 375.782
30/10/2024 37,90 38,40 +1,72% 35,02 38,40 36,38 36,20 38,39 28 1.335.309
29/10/2024 37,69 37,75 -0,66% 36,10 38,99 37,44 36,11 37,75 19 741.462
28/10/2024 39,99 38,00 +5,61% 36,01 39,99 38,46 36,05 37,89 25 703.941
25/10/2024 35,21 35,98 0,00% 35,21 35,98 35,26 35,98 36,98 2 102.263
24/10/2024 35,97 35,98 +2,80% 35,01 35,98 35,31 35,12 35,98 8 356.638
23/10/2024 36,44 35,00 -2,99% 34,56 36,44 35,27 35,01 35,70 21 631.451
22/10/2024 35,98 36,08 +0,28% 35,98 36,19 36,12 35,69 36,02 6 256.504
21/10/2024 35,89 35,98 -1,24% 35,89 36,00 35,97 34,55 35,98 16 255.438
18/10/2024 36,43 36,43 +3,97% 36,43 36,43 36,43 35,10 35,89 3 127.505
17/10/2024 36,79 35,04 -4,00% 35,04 37,36 35,96 35,04 36,55 9 161.839
16/10/2024 36,00 36,50 -0,57% 34,90 37,11 35,93 34,90 36,50 18 1.225.281
15/10/2024 37,00 36,71 -0,03% 36,71 37,17 36,44 36,23 36,73 19 524.836
14/10/2024 38,72 36,72 -5,19% 36,25 38,72 37,65 36,25 37,99 13 527.153
11/10/2024 38,73 38,73 +0,03% 38,73 38,73 38,73 38,73 40,99 3 46.476
9/10/2024 40,49 38,72 -4,98% 38,72 40,49 39,04 38,64 40,49 7 370.895
8/10/2024 38,76 40,75 +5,16% 38,75 40,85 39,54 38,76 40,85 8 241.195
7/10/2024 39,11 38,75 -2,52% 38,75 41,00 39,52 38,51 40,85 9 308.256
4/10/2024 38,06 39,75 +4,44% 38,06 39,75 38,85 38,29 39,75 7 112.680
3/10/2024 39,34 38,06 -2,28% 37,61 39,34 37,88 37,39 38,86 9 174.253
2/10/2024 38,62 38,95 +2,64% 37,14 38,95 38,50 38,15 38,95 12 496.671
1/10/2024 38,67 37,95 -0,86% 37,50 38,67 38,07 37,95 38,45 19 479.738
30/9/2024 38,96 38,28 -1,85% 38,00 39,00 38,67 38,28 39,00 16 467.973
26/9/2024 39,10 39,00 +1,04% 38,01 39,10 38,50 38,26 39,24 20 947.287
25/9/2024 39,50 38,60 +4,27% 37,03 42,99 39,19 38,26 40,00 20 1.066.088
24/9/2024 40,00 37,02 -7,63% 36,02 40,00 37,38 37,13 39,26 6 134.593
23/9/2024 40,14 40,08 +0,53% 38,01 40,14 39,83 38,22 40,08 16 211.133
20/9/2024 40,84 39,87 -1,63% 39,60 40,84 40,01 39,83 40,13 22 600.242
19/9/2024 39,98 40,53 -0,15% 39,98 40,53 40,18 39,99 40,53 12 546.506
18/9/2024 39,50 40,59 +4,88% 39,50 40,59 40,01 40,00 40,20 26 1.484.457
17/9/2024 39,60 38,70 -2,03% 38,70 39,99 39,53 38,72 39,99 9 205.558
16/9/2024 39,80 39,50 +0,25% 39,01 41,49 40,11 39,49 39,50 16 433.212
13/9/2024 37,38 39,40 +7,04% 37,38 39,85 39,05 38,90 39,49 20 710.854
12/9/2024 38,37 36,81 -3,11% 36,71 38,37 37,71 36,81 38,78 18 599.698
11/9/2024 38,36 37,99 +0,03% 37,99 38,49 38,40 37,51 37,99 6 111.370
10/9/2024 36,02 37,98 +1,33% 36,01 37,98 36,71 36,51 37,98 15 679.211
9/9/2024 36,00 37,48 +6,87% 36,00 38,41 37,07 36,58 38,49 12 370.724
6/9/2024 36,74 35,07 -3,57% 35,07 36,74 35,87 35,49 36,00 16 577.597
5/9/2024 36,00 36,37 +1,56% 36,00 36,98 36,64 36,00 36,37 16 403.128
4/9/2024 36,98 35,81 -3,19% 35,81 36,98 36,92 36,24 36,98 9 151.407
3/9/2024 35,52 36,99 +4,17% 35,01 36,99 35,70 35,83 36,99 22 467.762
2/9/2024 36,23 35,51 -1,99% 35,51 36,23 36,02 35,01 36,00 17 796.056
30/8/2024 36,23 36,23 +1,09% 35,63 36,23 35,83 36,00 36,23 9 164.835
29/8/2024 36,36 35,84 -2,10% 35,81 36,60 35,97 34,66 35,63 15 1.100.880
28/8/2024 36,61 36,61 +1,69% 36,61 36,61 36,61 35,77 36,61 5 205.016
27/8/2024 36,00 36,00 -1,56% 35,44 36,99 35,89 36,00 36,60 24 1.177.472
26/8/2024 36,72 36,57 +1,58% 35,52 36,72 36,04 35,52 36,57 19 688.364
23/8/2024 35,00 36,00 +1,41% 34,21 36,00 35,34 35,00 36,07 20 724.609
22/8/2024 34,78 35,50 +0,03% 34,06 35,50 34,84 35,00 35,50 21 561.048
21/8/2024 34,30 35,49 +4,38% 34,00 35,49 34,82 34,10 35,49 14 403.981
20/8/2024 33,59 34,00 -1,82% 33,59 34,53 33,95 33,33 34,26 25 655.315
19/8/2024 34,76 34,63 -0,29% 33,82 34,76 34,03 33,51 34,63 56 309.750
16/8/2024 35,10 34,73 -2,09% 33,20 35,10 34,23 34,50 34,73 45 1.280.472
15/8/2024 35,00 35,47 +4,75% 34,00 35,48 35,04 34,80 35,47 15 410.043
14/8/2024 33,41 33,86 -0,70% 33,41 35,42 34,31 33,82 34,75 22 514.782
13/8/2024 34,89 34,10 -2,57% 33,21 34,98 33,82 33,50 34,48 21 487.115
12/8/2024 35,09 35,00 -2,78% 33,96 36,25 35,00 34,00 35,24 18 787.546
9/8/2024 35,45 36,00 +2,59% 34,51 36,97 35,35 34,51 36,00 26 530.324
8/8/2024 34,38 35,09 -0,37% 33,58 35,09 34,54 33,81 35,79 25 818.772
7/8/2024 31,69 35,22 +11,03% 31,69 36,47 34,38 34,35 35,32 80 2.101.077
6/8/2024 32,48 31,72 +6,37% 31,00 32,49 31,51 31,71 31,90 21 510.543
5/8/2024 32,50 29,82 -6,52% 29,70 32,50 31,50 29,93 32,37 11 261.483
2/8/2024 29,10 31,90 +8,32% 29,10 32,49 30,28 30,01 31,90 29 1.290.323
1/8/2024 30,40 29,45 -3,13% 29,45 30,41 30,30 29,45 30,28 18 575.753
31/7/2024 30,04 30,40 -4,55% 30,00 31,79 30,35 30,40 30,97 30 1.344.527
30/7/2024 30,07 31,85 -0,47% 29,40 31,86 30,33 30,40 31,66 46 1.725.802
29/7/2024 31,89 32,00 +3,23% 31,01 35,22 32,93 31,23 32,00 103 4.048.064
26/7/2024 31,90 31,00 -0,32% 29,60 31,90 30,39 31,00 31,79 49 1.826.920
25/7/2024 31,89 31,10 -2,20% 30,91 31,90 31,67 30,91 31,09 31 744.476
24/7/2024 27,55 31,80 +24,41% 27,55 31,85 28,96 31,00 31,80 63 1.734.957
23/7/2024 28,00 25,56 -8,71% 25,56 28,00 26,63 25,55 27,05 17 178.483
22/7/2024 27,52 28,00 +3,70% 27,50 28,00 27,63 27,51 28,00 13 320.592
19/7/2024 26,54 27,00 +1,24% 26,41 27,99 26,79 26,80 27,90 10 115.218
18/7/2024 28,00 26,67 -9,41% 26,67 28,99 27,40 26,67 27,00 11 208.285
17/7/2024 28,80 29,44 +1,90% 28,10 30,24 29,15 28,02 31,83 26 819.314
16/7/2024 28,89 28,89 +0,70% 28,89 28,89 28,89 26,69 28,01 3 132.894
15/7/2024 27,10 28,69 +5,87% 27,10 28,88 28,31 27,11 28,70 7 42.475
12/7/2024 27,10 27,10 -1,02% 27,10 27,10 27,10 27,15 28,00 2 5.420
11/7/2024 27,82 27,38 +2,66% 27,38 28,14 27,83 27,40 28,50 13 164.222
10/7/2024 26,67 26,67 -1,98% 26,67 27,00 26,85 26,67 28,79 6 72.517
9/7/2024 27,21 27,21 -3,82% 27,21 27,22 27,21 27,05 28,49 4 57.142
8/7/2024 27,05 28,29 +4,82% 26,99 28,50 27,80 27,01 28,08 16 453.190
5/7/2024 26,50 26,99 +2,55% 25,56 27,00 26,58 26,15 27,00 14 159.516
4/7/2024 25,21 26,32 -0,64% 25,21 26,40 26,16 25,50 26,32 11 164.866
3/7/2024 24,91 26,49 +5,96% 24,91 26,49 25,22 25,25 26,49 8 383.376
2/7/2024 25,24 25,00 -3,85% 24,85 25,24 25,04 25,01 26,39 13 308.055
1/7/2024 25,20 26,00 +4,00% 25,20 28,00 25,94 26,31 26,49 17 199.804
28/6/2024 25,20 25,00 -1,19% 24,91 25,69 25,12 24,56 25,34 15 381.844
27/6/2024 25,88 25,30 +0,32% 25,26 25,92 25,47 25,24 25,79 8 114.630
26/6/2024 25,22 25,22 +0,04% 25,22 25,22 25,22 25,25 25,88 2 5.044
25/6/2024 26,10 25,21 -3,52% 25,12 26,74 26,16 25,21 25,86 14 408.150
24/6/2024 26,00 26,13 -4,91% 24,90 26,70 25,93 25,55 26,15 12 217.869
21/6/2024 25,20 27,48 +9,05% 25,20 27,48 25,97 25,31 26,80 13 200.013
20/6/2024 24,90 25,20 -0,20% 24,90 25,20 25,10 25,20 26,49 3 7.530
19/6/2024 25,19 25,25 +3,91% 24,92 26,09 25,25 24,50 25,25 18 257.642
18/6/2024 24,90 24,30 -1,66% 24,30 24,90 24,53 24,03 24,60 3 34.350
17/6/2024 25,21 24,71 -1,16% 23,55 25,21 24,42 24,06 24,70 24 380.998
14/6/2024 25,70 25,00 -2,50% 25,00 25,70 25,11 25,21 25,25 12 183.354
13/6/2024 25,08 25,64 +0,04% 25,08 25,64 25,34 25,64 25,99 8 190.116
12/6/2024 26,46 25,63 -2,88% 25,00 26,46 25,69 25,02 25,63 14 200.385
11/6/2024 24,85 26,39 +1,70% 24,85 26,40 25,06 25,30 25,80 8 193.029
10/6/2024 25,20 25,95 +4,22% 25,16 26,99 25,67 25,46 25,95 15 107.832
7/6/2024 24,99 24,90 -0,36% 24,49 25,20 25,05 25,17 26,99 18 235.482
6/6/2024 25,49 24,99 +0,36% 24,99 25,49 25,05 24,50 24,99 7 55.128
5/6/2024 24,67 24,90 +0,89% 24,59 24,90 24,80 23,86 25,19 8 131.463
4/6/2024 24,80 24,68 +1,40% 24,16 24,80 24,49 23,65 24,68 8 264.590
3/6/2024 27,37 24,34 -3,45% 24,32 27,38 25,15 24,63 25,00 23 561.043
31/5/2024 25,15 25,21 +0,44% 25,15 27,46 26,98 25,20 27,41 7 116.020
29/5/2024 24,31 25,10 +2,45% 24,20 25,10 24,49 24,15 24,90 28 695.795
28/5/2024 24,50 24,50 0,00% 24,50 25,59 24,77 24,50 25,59 3 9.909
27/5/2024 24,45 24,50 +0,41% 24,16 26,00 24,66 24,50 25,94 11 74.001
24/5/2024 24,55 24,40 -0,65% 24,36 24,55 24,47 24,36 26,19 5 105.263
23/5/2024 24,49 24,56 +1,99% 24,49 25,40 25,08 24,64 25,20 16 218.242
22/5/2024 24,50 24,08 -1,95% 24,08 24,50 24,30 24,01 24,49 6 41.318
21/5/2024 24,80 24,56 -0,77% 24,56 25,10 24,77 24,56 25,49 7 37.167
20/5/2024 27,20 24,75 -6,21% 24,75 27,20 26,20 24,90 26,00 28 733.799
17/5/2024 28,50 26,39 -7,40% 26,39 28,50 27,14 26,71 27,07 3 76.011
16/5/2024 28,00 28,50 +7,47% 28,00 28,50 28,04 26,40 30,91 6 207.500
15/5/2024 26,50 26,52 +0,08% 26,50 26,52 26,50 25,26 50,00 3 26.506
14/5/2024 26,50 26,50 0,00% 26,18 26,51 26,50 26,50 28,00 8 174.910
13/5/2024 26,49 26,50 +0,34% 26,17 26,50 26,33 26,50 50,00 13 281.755
10/5/2024 26,68 26,41 -1,82% 25,67 26,68 26,30 26,51 26,52 8 365.595
9/5/2024 27,43 26,90 -2,15% 25,02 27,43 26,46 26,36 27,05 31 672.188
8/5/2024 25,51 27,49 +7,01% 25,20 27,49 26,89 27,49 27,79 40 892.872
7/5/2024 22,62 25,69 +8,95% 22,62 27,90 24,52 25,50 28,00 46 792.270
6/5/2024 25,53 23,58 +0,60% 23,56 25,53 24,46 23,56 24,10 17 185.925
3/5/2024 22,79 23,44 +8,02% 21,59 23,44 23,19 23,02 23,44 37 939.495
2/5/2024 23,23 21,70 +2,79% 21,70 23,23 22,21 21,64 22,01 18 366.622
30/4/2024 23,40 21,11 -8,30% 21,00 23,40 21,56 21,05 22,30 20 340.782
29/4/2024 23,01 23,02 -0,99% 23,01 23,25 23,13 23,00 23,25 3 9.253
26/4/2024 23,25 23,25 +2,83% 23,25 23,50 23,31 22,97 23,25 3 9.325
25/4/2024 23,25 22,61 -1,27% 22,61 23,25 23,06 22,90 23,25 4 66.884
24/4/2024 24,08 22,90 -4,86% 22,90 24,08 23,38 22,08 22,90 5 18.711
23/4/2024 22,01 24,07 +4,20% 22,01 24,09 23,11 23,09 24,07 11 214.943
22/4/2024 23,25 23,10 -4,19% 22,90 24,10 23,13 23,10 23,81 14 263.750
19/4/2024 24,97 24,11 +3,48% 24,11 25,98 24,68 24,11 24,96 9 118.505
18/4/2024 23,25 23,30 -6,73% 22,47 23,30 23,10 22,60 24,66 9 286.521
17/4/2024 22,78 24,98 -2,04% 22,01 25,00 24,37 23,24 24,99 17 285.223
16/4/2024 23,98 25,50 +10,82% 23,98 25,99 24,26 23,29 25,50 5 140.745
15/4/2024 24,00 23,01 -3,96% 22,01 25,00 23,62 23,01 24,00 23 543.446
12/4/2024 23,97 23,96 -0,04% 22,73 23,97 23,82 22,82 23,94 13 247.729
11/4/2024 23,75 23,97 +1,14% 23,00 23,97 23,54 23,97 25,50 9 75.333
10/4/2024 24,49 23,70 -3,74% 22,01 24,49 23,64 22,51 23,70 14 205.743
9/4/2024 22,64 24,62 +11,86% 22,01 24,62 23,21 23,84 24,62 22 557.081
8/4/2024 22,69 22,01 -4,30% 22,01 23,20 22,46 22,01 22,96 7 51.660
5/4/2024 22,00 23,00 +2,45% 22,00 23,00 22,50 22,01 23,00 10 148.534
4/4/2024 22,80 22,45 -1,32% 22,45 23,00 22,73 22,31 22,44 12 79.578
3/4/2024 23,18 22,75 +4,12% 22,64 23,18 22,74 21,85 22,75 10 193.294
2/4/2024 22,71 21,85 -4,75% 21,69 22,71 22,17 21,85 22,71 20 246.100
1/4/2024 22,71 22,94 -1,63% 22,05 23,79 22,83 22,15 22,94 29 479.545
28/3/2024 23,52 23,32 -10,31% 23,32 25,60 24,66 22,71 25,59 16 207.159
27/3/2024 26,00 26,00 0,00% 25,85 26,00 25,90 23,72 27,00 11 264.240
26/3/2024 24,00 26,00 +9,89% 24,00 26,00 25,51 23,71 26,00 9 104.596
25/3/2024 25,70 23,66 -7,94% 23,50 25,70 24,07 24,00 25,70 17 257.616
22/3/2024 24,00 25,70 +7,08% 23,50 25,70 25,30 25,00 25,67 13 278.351
21/3/2024 23,50 24,00 +3,99% 23,50 25,86 24,45 24,00 25,86 18 366.752
20/3/2024 24,05 23,08 -3,83% 22,15 25,50 23,34 23,20 23,80 52 1.190.444
19/3/2024 23,67 24,00 -0,66% 23,50 24,79 24,20 23,12 23,71 14 186.395
18/3/2024 24,00 24,16 -2,97% 24,00 27,44 24,30 23,63 24,89 15 209.016
15/3/2024 25,50 24,90 -0,60% 24,73 25,50 25,07 23,63 28,39 12 160.467
14/3/2024 25,40 25,05 -2,49% 23,60 25,99 24,53 25,00 25,50 23 603.635
13/3/2024 24,20 25,69 +5,72% 24,20 25,99 25,10 25,26 25,98 22 258.538
12/3/2024 25,01 24,30 -9,67% 24,30 26,80 25,07 24,30 25,00 28 509.033
11/3/2024 25,56 26,90 +5,49% 25,00 27,50 26,20 24,51 26,94 28 547.781
8/3/2024 28,42 25,50 -12,07% 25,50 29,00 26,87 0,00 0,00 73 1.480.893
7/3/2024 29,78 29,00 -2,42% 27,53 29,80 29,01 27,66 29,00 13 162.488
6/3/2024 29,21 29,72 +1,75% 26,60 29,80 28,72 27,00 29,19 37 755.489
5/3/2024 29,00 29,21 +0,03% 27,53 29,99 28,69 28,15 29,21 31 525.161
4/3/2024 29,06 29,20 +0,69% 28,50 29,98 29,18 28,50 29,20 24 948.419
1/3/2024 27,51 29,00 -2,32% 27,51 30,98 29,06 28,51 29,00 23 671.381
29/2/2024 29,06 29,69 +2,38% 29,00 30,76 29,45 29,35 29,69 22 521.408
28/2/2024 30,90 29,00 -10,41% 28,87 30,90 29,34 28,40 29,00 26 1.047.533
27/2/2024 26,51 32,37 +20,51% 26,51 32,37 29,46 28,00 32,37 24 780.723
26/2/2024 26,20 26,86 -0,70% 25,89 28,50 27,47 26,51 50,00 40 777.526
23/2/2024 26,31 27,05 +2,38% 25,53 27,40 26,23 0,00 0,00 32 582.490
22/2/2024 25,19 26,42 +7,01% 25,00 26,73 25,74 26,41 50,00 16 182.790
21/2/2024 26,49 24,69 +0,73% 23,24 26,49 24,57 24,03 25,00 43 860.197
20/2/2024 25,00 24,51 -0,73% 21,68 25,00 22,98 24,18 25,00 26 567.686
19/2/2024 25,25 24,69 -0,04% 23,51 25,25 24,66 23,51 24,94 23 451.371
16/2/2024 24,80 24,70 -3,14% 24,30 25,04 24,81 25,00 25,19 13 277.933
15/2/2024 25,78 25,50 +0,83% 23,10 25,78 24,74 23,50 50,00 35 826.514
14/2/2024 24,30 25,29 +5,38% 22,30 25,99 24,74 24,62 50,00 35 529.507
9/2/2024 23,00 24,00 +8,45% 22,39 25,00 23,82 0,00 0,00 17 233.448
8/2/2024 22,40 22,13 -2,73% 21,09 23,33 22,46 22,13 22,90 24 655.862
7/2/2024 21,19 22,75 +6,51% 21,10 24,29 22,59 22,20 22,75 55 1.303.673
6/2/2024 21,84 21,36 +1,76% 20,09 21,84 20,98 20,50 21,37 13 161.577
5/2/2024 21,08 20,99 -0,94% 20,12 22,98 20,83 20,77 20,99 23 333.389
2/2/2024 21,30 21,19 +2,52% 21,07 21,39 21,09 20,80 21,19 12 109.716
1/2/2024 20,08 20,67 -1,57% 20,08 21,97 21,03 20,92 21,90 14 183.042
31/1/2024 22,14 21,00 -3,23% 21,00 22,14 21,45 21,25 21,80 15 345.478
30/1/2024 22,00 21,70 -3,25% 21,68 22,30 21,87 21,65 21,70 23 389.402
29/1/2024 21,60 22,43 +3,84% 21,60 22,43 22,24 21,70 22,27 13 206.849
26/1/2024 21,15 21,60 -1,73% 21,15 22,66 21,78 21,41 21,60 23 167.721
25/1/2024 23,00 21,98 +1,95% 21,02 23,00 22,10 21,20 0,00 14 338.215
24/1/2024 21,39 21,56 -1,55% 20,86 22,40 21,90 21,55 22,39 18 133.605
23/1/2024 22,29 21,90 +0,05% 21,40 22,29 21,75 21,45 21,90 9 130.551
22/1/2024 21,01 21,89 +6,21% 21,01 22,99 22,03 21,70 22,41 19 405.385

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.