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.

BMEB4F - MERCANTIL - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 36,00 37,03 +3,44% 35,62 37,03 36,49 36,68 36,90 89 4.612.966
20/1/2025 37,22 35,80 -3,71% 35,69 37,40 36,65 35,80 36,10 128 4.625.979
17/1/2025 38,34 37,18 -2,05% 36,99 38,34 37,43 37,18 37,57 74 2.994.730
16/1/2025 37,65 37,96 +0,88% 36,80 38,43 37,35 37,10 37,97 120 3.627.376
15/1/2025 37,05 37,63 +2,09% 36,81 38,30 37,59 37,63 38,24 276 10.398.120
14/1/2025 37,69 36,86 +3,83% 36,86 37,75 37,27 36,86 37,48 118 4.149.154
13/1/2025 37,21 35,50 0,00% 35,50 38,59 37,42 35,50 37,54 219 6.107.274
10/1/2025 37,65 35,50 -0,50% 35,50 37,99 37,38 35,50 37,94 55 1.667.286
9/1/2025 37,99 35,68 -5,13% 35,68 38,25 37,29 35,58 35,68 73 2.930.996
8/1/2025 38,19 37,61 -2,56% 37,32 38,74 37,96 37,32 38,00 450 19.103.308
7/1/2025 37,40 38,60 -0,18% 37,38 38,60 38,03 37,40 38,60 78 5.218.428
6/1/2025 38,76 38,67 +1,79% 37,42 39,50 38,06 37,36 38,67 135 6.295.289
3/1/2025 37,08 37,99 +1,85% 36,95 37,99 37,37 37,22 37,99 58 3.498.593
2/1/2025 37,10 37,30 -1,48% 36,40 38,58 37,36 37,30 39,00 106 5.593.076
30/12/2024 38,24 37,86 -0,58% 37,16 38,99 37,61 37,08 37,86 673 19.810.229
27/12/2024 38,03 38,08 +0,18% 37,65 38,40 38,01 37,54 38,08 80 2.676.162
26/12/2024 36,97 38,01 +3,20% 36,11 38,80 37,37 38,01 38,80 173 7.595.225
23/12/2024 38,04 36,83 -2,20% 36,40 38,04 36,90 36,43 36,90 155 7.429.485
20/12/2024 38,65 37,66 -1,57% 37,47 38,65 37,90 37,66 37,95 185 7.956.962
19/12/2024 37,00 38,26 +4,19% 37,00 38,27 37,78 37,65 37,80 143 5.883.698
18/12/2024 37,51 36,72 -1,77% 36,31 37,51 36,98 36,53 37,09 203 9.517.209
17/12/2024 36,74 37,38 +0,86% 36,00 37,76 37,02 37,14 37,50 154 9.318.060
16/12/2024 37,76 37,06 +0,03% 36,59 38,44 37,36 37,03 37,66 257 8.974.466
13/12/2024 38,95 37,05 -4,88% 36,95 39,61 37,68 37,06 37,91 266 12.555.232
12/12/2024 39,12 38,95 -1,67% 38,55 40,00 39,30 38,95 39,54 301 13.001.953
11/12/2024 38,93 39,61 +1,51% 38,69 40,13 39,53 39,17 40,24 629 20.843.993
10/12/2024 39,70 39,02 -1,79% 38,71 40,00 39,21 39,10 39,75 568 20.317.723
9/12/2024 39,56 39,73 -0,23% 39,21 40,99 39,66 39,29 39,95 718 25.331.949
6/12/2024 39,20 39,82 -1,44% 38,95 40,88 39,56 39,82 39,99 100 6.614.726
5/12/2024 38,19 40,40 +6,57% 38,18 40,40 39,25 39,24 40,40 814 28.222.038
4/12/2024 38,50 37,91 -1,30% 37,53 38,70 38,14 37,86 38,61 255 10.405.603
3/12/2024 37,60 38,41 +1,45% 37,60 38,41 37,99 38,03 38,50 112 5.311.101
2/12/2024 39,69 37,86 -5,07% 37,70 39,69 38,62 37,77 38,79 588 18.246.891
29/11/2024 40,10 39,88 -0,30% 37,02 41,04 39,44 38,50 41,00 932 26.469.568
28/11/2024 40,20 40,00 -2,18% 38,53 40,69 40,17 39,15 40,10 772 28.401.192
27/11/2024 41,36 40,89 -0,15% 40,29 41,44 40,84 40,22 40,89 378 13.275.278
26/11/2024 41,00 40,95 +0,86% 39,20 41,00 39,99 40,28 40,95 150 9.583.655
25/11/2024 40,32 40,60 +1,70% 40,32 41,80 41,07 40,60 41,11 388 13.361.014
22/11/2024 39,79 39,92 +0,33% 39,00 40,55 39,88 39,68 40,50 217 14.250.653
21/11/2024 39,52 39,79 +0,23% 39,16 40,81 39,85 39,52 39,79 154 10.801.760
19/11/2024 39,52 39,70 -0,05% 39,09 40,85 40,23 39,32 40,45 153 9.540.350
18/11/2024 37,58 39,72 +5,72% 37,58 40,14 39,41 39,72 40,00 180 8.604.334
14/11/2024 38,38 37,57 -1,13% 37,07 38,68 37,58 37,50 38,49 137 8.077.008
13/11/2024 39,50 38,00 +1,14% 37,94 39,75 38,97 38,00 38,70 336 18.337.709
12/11/2024 37,42 37,57 -0,50% 37,00 39,80 38,30 37,57 39,33 197 15.396.467
11/11/2024 38,00 37,76 -3,18% 36,80 38,00 37,32 37,03 37,76 347 16.607.447
8/11/2024 39,81 39,00 -1,07% 38,31 39,81 39,07 38,29 39,00 266 15.460.194
7/11/2024 40,84 39,42 -3,12% 38,66 41,80 39,88 39,30 41,97 407 18.223.167
6/11/2024 42,27 40,69 -5,37% 40,32 42,81 41,38 40,69 41,29 502 26.042.823
5/11/2024 42,78 43,00 +0,70% 42,43 44,89 43,56 42,84 43,00 259 15.060.856
4/11/2024 43,06 42,70 -2,82% 41,56 43,94 42,41 42,22 43,15 492 23.363.443
1/11/2024 42,49 43,94 +4,37% 41,81 43,94 42,86 42,43 43,94 115 7.012.471
31/10/2024 42,00 42,10 +0,02% 41,85 43,19 42,60 41,90 42,50 314 13.563.872
30/10/2024 39,98 42,09 +7,21% 39,42 42,09 40,78 41,18 42,37 277 14.343.253
29/10/2024 41,25 39,26 -3,87% 39,26 42,54 41,15 39,26 40,16 453 29.694.243
28/10/2024 41,45 40,84 -1,35% 39,88 43,32 41,73 39,90 40,84 475 26.298.727
25/10/2024 38,21 41,40 +6,62% 38,21 41,60 39,96 41,00 41,40 379 24.665.367
24/10/2024 38,15 38,83 -0,26% 37,84 40,00 38,99 38,83 39,85 237 13.838.578
23/10/2024 38,44 38,93 +1,46% 36,57 38,93 37,59 37,92 38,93 480 24.558.959
22/10/2024 39,50 38,37 -1,03% 37,76 39,50 38,38 37,69 38,40 921 67.205.935
21/10/2024 40,32 38,77 -2,88% 38,60 40,32 39,10 38,76 39,46 347 16.709.571
18/10/2024 40,10 39,92 -0,99% 39,16 40,49 39,59 39,30 39,91 413 26.434.956
17/10/2024 38,01 40,32 +5,27% 38,01 40,85 39,71 40,07 40,32 391 22.954.661
16/10/2024 36,25 38,30 +3,26% 36,00 38,30 37,36 38,18 39,29 317 19.609.098
15/10/2024 39,90 37,09 -6,17% 37,09 39,90 38,99 37,09 38,42 295 18.117.762
14/10/2024 39,57 39,53 +0,79% 39,23 39,57 39,42 39,46 39,53 175 10.463.240
11/10/2024 39,00 39,22 -0,71% 38,99 40,00 39,37 39,22 39,46 209 10.213.525
10/10/2024 39,00 39,50 +1,91% 38,80 39,83 39,25 38,88 39,50 197 15.968.087
9/10/2024 39,00 38,76 -1,60% 38,28 39,18 38,80 38,76 39,13 230 18.106.412
8/10/2024 39,66 39,39 -0,68% 38,84 39,66 39,37 39,01 39,39 257 15.728.694
7/10/2024 38,12 39,66 +2,53% 38,12 39,99 39,39 39,37 39,66 288 13.052.868
4/10/2024 38,70 38,68 +0,39% 38,50 39,70 39,20 38,55 39,42 389 17.811.942
3/10/2024 39,30 38,53 -0,49% 38,50 39,44 39,13 38,54 39,00 165 9.806.591
2/10/2024 37,55 38,72 +2,27% 37,55 39,95 39,30 38,73 39,20 517 26.221.185
1/10/2024 38,35 37,86 -3,42% 37,86 39,02 38,40 37,75 38,29 251 15.398.763
30/9/2024 39,77 39,20 -5,77% 38,95 40,02 39,53 39,20 40,49 241 15.407.372
26/9/2024 42,18 41,60 +0,24% 41,16 42,22 41,57 41,40 41,59 256 14.539.340
25/9/2024 41,98 41,50 -0,84% 41,50 42,20 41,91 41,50 41,88 178 10.256.708
24/9/2024 41,40 41,85 +1,26% 41,33 42,29 41,91 41,84 42,00 115 5.947.702
23/9/2024 41,46 41,33 -0,41% 41,01 42,75 41,61 41,33 41,79 392 19.661.710
20/9/2024 41,70 41,50 -1,00% 41,48 42,26 41,92 41,50 41,70 338 23.880.032
19/9/2024 41,51 41,92 +0,43% 41,51 41,99 41,78 41,74 41,92 196 8.068.819
18/9/2024 41,67 41,74 +2,30% 41,04 42,01 41,50 42,00 42,09 221 11.007.889
17/9/2024 41,41 40,80 -1,47% 40,80 42,84 41,50 40,80 41,49 434 17.360.569
16/9/2024 41,80 41,41 -1,24% 41,00 43,06 42,04 41,41 41,70 1.074 44.397.687
13/9/2024 40,99 41,93 +3,02% 40,50 41,99 41,20 41,78 41,80 74 4.359.759
12/9/2024 40,99 40,70 +1,42% 40,00 40,99 40,50 40,40 40,70 248 12.090.867
11/9/2024 40,47 40,13 +0,98% 40,13 40,70 40,45 40,13 40,69 298 15.463.252
10/9/2024 40,98 39,74 -3,07% 39,74 41,96 40,46 39,74 40,05 295 13.484.353
9/9/2024 39,17 41,00 +5,34% 39,17 41,19 40,24 40,05 41,00 281 14.732.930
6/9/2024 39,39 38,92 -0,51% 38,70 39,39 38,90 38,92 39,09 136 7.325.606
5/9/2024 39,17 39,12 +0,31% 37,50 39,55 39,15 38,81 39,99 275 15.222.160
4/9/2024 40,00 39,00 -1,34% 39,00 40,00 39,42 39,00 39,45 269 16.630.598
3/9/2024 39,44 39,53 +0,08% 38,26 40,04 39,60 39,28 40,05 505 24.694.759
2/9/2024 39,44 39,50 +0,25% 38,04 39,80 38,73 39,00 39,50 375 23.888.992
30/8/2024 39,20 39,40 +0,51% 38,55 39,41 39,07 38,99 39,40 126 5.873.422
29/8/2024 38,85 39,20 -0,13% 38,75 39,58 39,18 38,29 39,20 452 18.621.393
28/8/2024 39,93 39,25 -0,71% 38,80 39,93 39,13 39,17 39,60 316 15.711.890
27/8/2024 39,11 39,53 +2,09% 38,27 39,53 39,07 38,96 39,53 443 26.671.045
26/8/2024 38,74 38,72 +0,81% 38,21 39,75 39,21 38,72 39,52 388 25.071.546
23/8/2024 38,03 38,41 +2,76% 37,66 39,55 38,52 38,41 39,57 192 13.271.819
22/8/2024 38,00 37,38 -1,86% 37,38 38,45 37,87 37,38 37,99 244 13.473.438
21/8/2024 36,90 38,09 +4,38% 36,90 38,29 37,61 38,09 38,50 182 8.680.736
20/8/2024 36,70 36,49 +0,36% 36,47 37,42 36,79 36,49 37,78 384 16.179.916
19/8/2024 36,66 36,36 -0,25% 36,11 36,70 36,34 36,15 36,65 396 17.289.910
16/8/2024 36,69 36,45 -1,17% 35,76 36,80 36,37 36,11 37,30 184 11.145.079
15/8/2024 37,57 36,88 -0,86% 36,27 37,89 37,11 36,65 37,42 857 61.204.374
14/8/2024 35,81 37,20 +2,88% 35,80 38,05 36,37 37,00 37,20 640 28.785.516
13/8/2024 36,36 36,16 +0,58% 35,74 36,60 36,19 35,53 36,20 427 24.977.173
12/8/2024 36,40 35,95 -1,26% 35,57 36,59 36,19 35,95 36,35 532 19.319.805
9/8/2024 35,69 36,41 +3,06% 35,24 36,48 35,65 36,15 36,69 593 34.524.832
8/8/2024 36,52 35,33 -3,84% 35,30 37,00 36,03 35,09 36,15 297 15.750.172
7/8/2024 35,40 36,74 +2,97% 35,40 37,01 36,53 36,56 36,74 301 12.808.269
6/8/2024 33,46 35,68 +4,73% 33,38 35,68 34,22 35,40 35,80 456 21.228.133
5/8/2024 34,00 34,07 -0,99% 31,81 34,60 33,40 33,32 34,15 231 11.588.210
2/8/2024 32,50 34,41 +7,20% 31,53 34,41 32,49 32,66 34,41 426 18.245.647
1/8/2024 31,63 32,10 +1,78% 30,70 32,53 31,53 31,80 32,10 302 12.405.318
31/7/2024 33,30 31,54 -2,74% 31,01 33,30 31,97 31,01 31,99 297 9.800.981
30/7/2024 34,20 32,43 -8,16% 31,95 34,20 32,76 32,43 32,99 503 15.199.851
29/7/2024 34,68 35,31 +4,72% 33,76 35,49 34,78 35,20 35,50 240 11.693.214
26/7/2024 34,25 33,72 -1,14% 33,71 35,00 34,17 33,70 33,72 215 8.563.437
25/7/2024 32,65 34,11 +5,31% 32,51 34,68 33,34 34,11 34,12 208 8.446.201
24/7/2024 31,01 32,39 +5,50% 31,01 33,20 32,45 32,39 32,47 175 6.516.389
23/7/2024 31,00 30,70 -1,10% 30,63 31,37 30,95 30,63 30,80 51 1.479.727
22/7/2024 31,01 31,04 -2,60% 30,57 31,85 31,00 30,80 31,08 56 2.145.316
19/7/2024 30,45 31,87 +5,53% 30,00 31,89 30,64 30,00 31,90 54 1.909.410
18/7/2024 29,89 30,20 +1,24% 29,42 30,58 30,13 30,20 30,57 56 2.043.122
17/7/2024 29,48 29,83 +0,51% 29,26 29,83 29,48 29,27 30,00 44 1.344.678
16/7/2024 29,56 29,68 +0,37% 28,71 29,68 29,33 29,04 29,68 56 1.587.013
15/7/2024 29,46 29,57 +0,58% 29,18 29,86 29,45 29,40 29,59 54 1.449.415
12/7/2024 30,06 29,40 -0,98% 29,36 30,29 29,58 29,18 29,65 58 1.872.789
11/7/2024 29,61 29,69 +0,78% 29,19 30,20 29,66 29,90 29,98 49 1.355.714
10/7/2024 29,60 29,46 +0,55% 28,45 29,97 29,34 29,11 29,74 50 1.895.760
9/7/2024 28,64 29,30 +3,61% 28,02 29,63 28,96 29,21 29,30 82 3.073.267
8/7/2024 28,38 28,28 -0,14% 28,01 28,63 28,33 28,28 28,49 63 1.425.349
5/7/2024 28,07 28,32 -0,81% 27,86 28,48 28,14 28,20 28,32 73 2.715.840
4/7/2024 28,23 28,55 +2,33% 26,15 28,61 28,13 28,53 28,60 69 2.132.864
3/7/2024 29,00 27,90 -2,52% 27,90 29,00 28,51 27,90 28,33 81 3.233.053
2/7/2024 28,25 28,62 +1,38% 28,01 28,99 28,50 28,27 28,62 63 1.890.200
1/7/2024 28,00 28,23 +3,56% 27,26 28,29 27,97 27,77 28,23 86 3.793.202
28/6/2024 27,25 27,26 -1,80% 27,22 27,90 27,47 27,25 27,99 69 1.964.142
27/6/2024 26,96 27,76 +3,47% 26,81 27,76 27,46 27,20 27,76 58 1.694.723
26/6/2024 26,88 26,83 +1,17% 26,33 26,88 26,68 26,53 26,83 46 1.222.277
25/6/2024 27,31 26,52 -1,04% 26,52 27,45 27,00 26,51 27,98 68 1.844.629
24/6/2024 26,35 26,80 +1,71% 26,11 28,57 27,05 26,80 28,57 62 2.007.397
21/6/2024 25,87 26,35 +2,53% 25,80 27,90 26,68 26,03 26,35 92 2.302.727
20/6/2024 25,95 25,70 -2,50% 25,69 26,68 26,22 25,80 26,52 68 1.945.563
19/6/2024 27,00 26,36 -2,48% 26,06 27,00 26,45 26,06 26,45 78 2.256.672
18/6/2024 26,22 27,03 +2,46% 26,22 27,99 26,75 26,48 26,71 46 1.479.630
17/6/2024 26,60 26,38 -0,83% 26,01 26,70 26,38 26,23 26,88 82 2.134.776
14/6/2024 26,15 26,60 +1,76% 26,01 26,98 26,62 26,45 26,79 82 3.719.306
13/6/2024 26,50 26,14 -1,40% 26,14 26,92 26,69 26,14 26,85 111 3.605.872
12/6/2024 28,39 26,51 -6,16% 26,51 28,39 27,55 26,51 27,16 49 1.565.061
11/6/2024 27,90 28,25 +3,94% 27,44 28,50 27,97 28,08 28,50 211 7.921.347
10/6/2024 27,50 27,18 +0,67% 27,18 27,88 27,63 27,18 27,87 165 4.176.237
7/6/2024 27,10 27,00 +2,04% 26,50 28,03 27,70 27,00 28,02 193 8.905.494
6/6/2024 25,83 26,46 +0,99% 25,83 27,08 26,42 26,46 27,48 279 10.998.982
5/6/2024 25,91 26,20 +1,16% 25,87 26,55 26,15 26,20 26,98 285 10.481.003
4/6/2024 25,81 25,90 -1,63% 25,81 26,26 25,96 25,90 26,21 76 2.118.370
3/6/2024 26,08 26,33 +1,23% 25,91 26,90 26,36 26,18 26,42 336 6.403.492
31/5/2024 26,66 26,01 -2,55% 25,89 26,77 26,50 26,01 26,96 90 2.364.354
29/5/2024 26,33 26,69 +1,60% 25,81 26,90 26,28 26,12 26,86 474 23.875.949
28/5/2024 26,89 26,27 -2,49% 26,27 27,27 26,78 26,26 26,84 146 3.978.267
27/5/2024 26,71 26,94 +0,64% 26,71 26,97 26,84 26,81 26,94 51 1.068.319
24/5/2024 27,53 26,77 -4,56% 26,77 28,98 27,33 26,77 27,86 303 10.672.319
23/5/2024 26,01 28,05 +8,09% 26,01 28,60 27,29 27,85 28,00 572 18.254.635
22/5/2024 26,70 25,95 -3,10% 25,95 26,99 26,55 25,95 26,50 347 5.693.262
21/5/2024 27,00 26,78 +1,06% 26,48 27,34 26,85 26,60 26,86 324 6.156.239
20/5/2024 26,34 26,50 +0,95% 26,34 26,97 26,64 26,50 26,88 118 4.491.972
17/5/2024 26,28 26,25 -1,69% 25,92 26,99 26,28 26,01 26,70 183 5.450.946
16/5/2024 26,05 26,70 +2,73% 26,01 26,70 26,29 26,41 26,70 121 4.933.470
15/5/2024 26,80 25,99 -4,52% 25,80 29,00 26,43 26,05 26,13 324 9.359.326
14/5/2024 28,69 27,22 -4,92% 27,22 28,69 27,78 27,01 28,47 81 2.675.809
13/5/2024 27,93 28,63 +0,42% 27,42 29,01 28,37 28,24 28,84 205 5.054.428
10/5/2024 28,07 28,51 -0,49% 27,70 28,97 28,50 28,51 28,75 186 7.729.046
9/5/2024 29,71 28,65 -4,21% 28,65 29,91 29,45 28,65 29,50 212 7.702.145
8/5/2024 30,33 29,91 +0,57% 29,33 31,00 30,02 29,87 30,10 300 9.576.382
7/5/2024 26,56 29,74 +12,65% 26,11 30,01 28,23 29,73 30,01 174 6.124.638
6/5/2024 25,01 26,40 +1,58% 25,01 26,47 25,81 26,40 26,50 129 3.815.433
3/5/2024 23,45 25,99 +18,14% 23,29 25,99 24,88 25,56 25,99 174 5.239.990
2/5/2024 22,50 22,00 -1,96% 21,88 23,42 22,94 22,00 23,11 80 1.374.411
30/4/2024 21,98 22,44 +0,85% 21,81 22,44 22,04 22,05 22,50 56 1.098.055
29/4/2024 22,98 22,25 -1,42% 21,85 22,98 22,32 22,00 22,38 53 1.111.673
26/4/2024 21,51 22,57 +6,26% 21,24 22,89 21,83 21,83 22,55 68 1.710.032
25/4/2024 22,30 21,24 -5,60% 21,22 22,52 21,78 21,25 22,99 85 1.459.856
24/4/2024 22,85 22,50 -1,62% 22,33 23,00 22,52 22,30 23,48 231 3.820.795
23/4/2024 23,49 22,87 +0,44% 22,27 23,49 22,70 22,51 22,88 327 9.274.857
22/4/2024 22,45 22,77 +1,65% 22,39 23,45 23,04 22,60 24,00 191 6.138.648
19/4/2024 22,62 22,40 -0,97% 22,32 22,77 22,45 22,31 22,40 268 6.357.703
18/4/2024 22,93 22,62 -1,14% 22,16 22,97 22,57 22,30 22,75 438 8.816.480
17/4/2024 23,16 22,88 -0,09% 22,69 23,80 23,01 22,75 22,88 188 3.332.741
16/4/2024 23,16 22,90 +0,48% 22,78 23,89 23,17 22,58 23,32 211 5.566.356
15/4/2024 22,70 22,79 +0,40% 21,45 23,31 22,46 22,58 23,13 347 7.754.166
12/4/2024 23,19 22,70 -1,69% 22,24 23,19 22,63 22,70 23,25 270 5.460.691
11/4/2024 23,15 23,09 -0,04% 22,61 23,18 22,89 22,98 23,26 299 7.832.366
10/4/2024 22,93 23,10 -0,22% 22,56 23,32 22,83 23,01 23,34 477 11.080.837
9/4/2024 22,91 23,15 -0,34% 22,46 23,28 22,84 22,80 23,15 403 6.655.732
8/4/2024 23,99 23,23 -1,86% 22,99 24,78 23,59 22,96 23,28 401 9.906.515
5/4/2024 23,80 23,67 -1,33% 23,50 24,50 23,79 23,67 23,79 119 2.139.539
4/4/2024 23,73 23,99 -0,04% 23,69 24,14 23,94 23,72 24,14 237 7.255.594
3/4/2024 24,02 24,00 -0,08% 23,70 24,32 24,08 23,58 24,10 205 5.848.932
2/4/2024 24,89 24,02 -3,65% 24,00 24,89 24,36 24,02 24,20 270 9.749.920
1/4/2024 24,00 24,93 +4,22% 24,00 24,93 24,38 24,19 25,00 396 13.651.957
28/3/2024 24,02 23,92 -0,54% 23,71 24,27 23,94 23,92 24,30 177 4.906.743
27/3/2024 24,03 24,05 +0,33% 23,86 25,00 24,18 23,92 24,25 169 6.219.264
26/3/2024 25,21 23,97 -6,88% 23,41 25,82 24,21 23,70 25,39 555 15.600.491
25/3/2024 26,51 25,74 -1,79% 24,99 26,60 25,65 25,21 25,97 372 13.238.033
22/3/2024 27,39 26,21 -5,34% 25,28 27,39 26,14 26,21 27,15 772 22.998.872
21/3/2024 25,02 27,69 +9,02% 25,02 27,71 26,32 26,55 27,70 353 18.184.615
20/3/2024 25,87 25,40 +2,83% 24,62 25,97 25,39 25,27 25,70 407 13.863.773
19/3/2024 24,32 24,70 -2,45% 24,00 24,78 24,30 24,18 24,79 134 3.714.169
18/3/2024 24,65 25,32 +3,35% 24,39 25,32 24,64 24,63 25,32 177 4.200.246
15/3/2024 23,71 24,50 +1,03% 23,71 25,74 25,13 24,50 25,59 261 9.130.816
14/3/2024 24,06 24,25 +0,79% 24,06 24,72 24,44 24,25 24,57 292 7.444.522
13/3/2024 22,91 24,06 +6,55% 22,90 24,28 23,73 23,88 24,06 213 7.492.034
12/3/2024 24,79 22,58 -8,21% 21,90 24,79 22,66 22,57 23,15 555 13.747.898
11/3/2024 25,52 24,60 -2,30% 24,45 27,49 25,01 24,45 24,91 393 13.580.462
8/3/2024 28,51 25,18 -11,65% 24,60 29,19 26,44 0,00 0,00 612 26.533.200
7/3/2024 28,73 28,50 -3,55% 28,50 29,55 28,91 28,42 29,03 368 9.920.527
6/3/2024 30,65 29,55 -3,30% 28,41 30,65 29,69 29,55 30,00 440 15.521.970
5/3/2024 30,75 30,56 -0,39% 29,73 31,45 30,81 30,14 30,88 320 14.481.473
4/3/2024 30,21 30,68 +0,56% 28,06 30,68 29,26 30,14 30,68 488 19.671.899
1/3/2024 32,20 30,51 -7,55% 29,89 32,68 31,09 30,51 31,17 490 21.204.892
29/2/2024 32,83 33,00 +0,73% 31,71 33,80 32,17 32,30 33,00 280 12.872.861
28/2/2024 32,00 32,76 +3,34% 31,71 33,94 32,34 31,89 32,76 244 9.985.196
27/2/2024 30,16 31,70 +6,55% 30,15 31,89 31,14 31,70 32,00 226 10.206.910
26/2/2024 28,07 29,75 +6,21% 28,07 30,48 29,50 29,75 29,98 186 7.298.537
23/2/2024 27,60 28,01 +1,49% 27,22 29,24 28,72 0,00 0,00 212 8.290.354
22/2/2024 27,00 27,60 +2,41% 26,32 27,89 27,21 27,37 27,60 188 5.582.810
21/2/2024 25,16 26,95 +8,84% 25,02 27,13 26,41 26,66 26,95 262 8.811.073
20/2/2024 24,11 24,76 +1,23% 23,58 25,15 24,11 24,34 25,16 209 6.033.324
19/2/2024 25,35 24,46 -5,01% 24,05 25,74 24,58 24,46 24,78 250 6.665.979
16/2/2024 25,97 25,75 -0,92% 25,19 26,42 25,66 25,23 25,47 115 3.045.900
15/2/2024 26,76 25,99 -0,95% 25,63 26,76 25,90 25,74 25,99 158 4.729.514
14/2/2024 25,98 26,24 +2,90% 25,41 27,99 26,46 25,87 26,27 223 7.766.206
9/2/2024 22,94 25,50 +9,54% 22,94 26,00 24,69 0,00 0,00 315 8.917.332
8/2/2024 22,73 23,28 +4,49% 22,28 24,05 23,03 23,02 23,28 219 5.363.396
7/2/2024 19,91 22,28 +12,92% 19,91 23,74 22,12 21,81 22,49 267 6.960.181
6/2/2024 19,60 19,73 +1,70% 19,22 20,00 19,72 19,71 19,96 174 2.602.096
5/2/2024 19,60 19,40 -0,26% 19,01 19,60 19,42 19,37 19,41 122 1.674.817
2/2/2024 19,38 19,45 +2,53% 18,89 19,60 19,19 19,13 19,45 104 1.994.363
1/2/2024 19,18 18,97 -0,84% 18,75 19,49 19,05 18,96 19,50 138 2.206.599
31/1/2024 19,38 19,13 -2,84% 18,88 19,76 19,13 18,96 19,18 121 1.857.894
30/1/2024 19,80 19,69 -1,01% 19,50 19,89 19,67 19,66 19,77 116 2.396.794
29/1/2024 19,95 19,89 +3,00% 19,41 19,95 19,77 19,70 19,89 145 2.614.608
26/1/2024 19,05 19,31 -0,10% 18,83 19,94 19,42 19,13 19,83 137 3.078.085
25/1/2024 19,74 19,33 +1,74% 19,21 19,94 19,57 19,35 19,77 77 1.188.421
24/1/2024 19,21 19,00 -2,56% 18,85 19,49 19,07 19,00 19,47 66 1.270.068
23/1/2024 19,12 19,50 +1,99% 18,80 19,50 19,10 18,85 19,50 115 1.744.467
22/1/2024 19,02 19,12 +0,63% 18,31 19,19 18,95 18,95 19,12 200 4.503.522

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.