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: 2 Anos


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.

BMIN4 - MERC INVEST - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/12/2025 17,50 18,09 +5,67% 17,50 18,09 17,57 17,64 18,90 4 1.581.400
10/12/2025 18,00 17,12 -7,46% 17,10 18,00 17,20 16,87 18,39 12 2.752.300
5/12/2025 18,50 18,50 +1,09% 18,50 18,50 18,50 17,81 18,48 1 740.000
3/12/2025 18,10 18,30 +0,55% 18,10 18,30 18,18 17,70 18,30 3 1.818.000
2/12/2025 18,20 18,20 +3,94% 18,20 18,20 18,20 17,71 18,20 2 364.000
1/12/2025 18,00 17,51 -2,72% 17,51 18,00 17,75 17,51 18,20 4 887.600
27/11/2025 18,00 18,00 +0,56% 18,00 18,00 18,00 17,43 17,95 1 180.000
26/11/2025 17,90 17,90 +1,30% 17,89 17,90 17,89 17,43 17,90 3 536.900
25/11/2025 17,50 17,67 +0,97% 17,50 17,67 17,58 17,40 17,98 3 703.400
24/11/2025 17,50 17,50 -2,78% 17,50 17,50 17,50 17,50 17,98 1 175.000
18/11/2025 18,00 18,00 +4,59% 18,00 18,00 18,00 17,30 17,89 1 180.000
17/11/2025 17,21 17,21 -4,92% 17,21 17,21 17,21 17,21 18,00 1 172.100
14/11/2025 17,49 18,10 -0,55% 17,49 18,10 17,85 17,50 18,06 2 892.800
13/11/2025 18,20 18,20 0,00% 18,20 18,20 18,20 17,17 18,18 1 182.000
12/11/2025 18,20 18,20 +6,37% 18,20 18,20 18,20 17,11 18,19 1 182.000
11/11/2025 17,39 17,11 +0,18% 17,11 17,39 17,29 17,11 18,10 3 518.900
4/11/2025 17,10 17,08 -1,84% 17,08 17,10 17,09 17,13 17,39 2 854.600
3/11/2025 17,40 17,40 -0,51% 17,40 17,40 17,40 17,20 17,40 2 348.000
29/10/2025 17,49 17,49 +3,68% 17,49 17,49 17,49 17,01 17,52 3 524.700
21/10/2025 16,87 16,87 +0,30% 16,87 16,87 16,87 16,87 17,38 1 168.700
17/10/2025 16,82 16,82 -3,83% 16,82 16,82 16,82 16,85 17,49 1 168.200
15/10/2025 17,49 17,49 +2,82% 17,49 17,49 17,49 16,84 17,49 3 524.700
10/10/2025 17,01 17,01 +0,59% 17,01 17,01 17,01 16,75 17,38 1 340.200
7/10/2025 16,93 16,91 -0,18% 16,91 16,93 16,92 16,91 17,39 2 338.400
3/10/2025 16,80 16,94 +0,24% 16,77 16,94 16,81 16,56 17,40 4 1.177.100
2/10/2025 16,90 16,90 -0,71% 16,90 16,90 16,90 16,87 17,49 1 169.000
1/10/2025 17,02 17,02 0,00% 17,02 17,02 17,02 16,90 17,49 1 170.200
30/9/2025 17,02 17,02 -2,69% 17,02 17,02 17,02 16,90 18,90 1 170.200
25/9/2025 17,49 17,49 +2,94% 17,49 17,49 17,49 16,91 18,00 1 174.900
24/9/2025 17,49 16,99 +0,53% 16,99 17,49 17,24 16,97 18,00 2 344.800
23/9/2025 16,90 16,90 +0,96% 16,90 16,90 16,90 16,90 17,59 1 169.000
18/9/2025 16,74 16,74 0,00% 16,74 16,74 16,74 16,80 17,49 1 167.400
16/9/2025 16,74 16,74 -1,53% 16,74 16,74 16,74 16,50 17,39 1 167.400
15/9/2025 17,05 17,00 -2,80% 17,00 17,05 17,02 16,81 17,49 2 340.500
12/9/2025 16,73 17,49 -0,51% 16,64 17,49 16,95 16,80 17,49 3 508.600
11/9/2025 17,58 17,58 +0,46% 17,58 17,58 17,58 16,60 17,58 1 175.800
10/9/2025 16,95 17,50 -5,41% 16,57 17,50 16,72 16,69 18,00 15 3.680.200
8/9/2025 17,49 18,50 +11,38% 17,49 18,50 18,39 17,00 18,47 4 1.839.900
5/9/2025 16,80 16,61 -4,38% 16,61 16,80 16,70 16,72 17,36 2 334.100
4/9/2025 17,37 17,37 +4,95% 17,37 17,37 17,37 16,80 17,36 1 173.700
28/8/2025 16,66 16,55 -5,43% 16,55 16,66 16,62 16,56 17,49 3 997.300
27/8/2025 17,50 17,50 +2,76% 17,50 17,50 17,50 16,65 17,49 3 525.000
25/8/2025 17,03 17,03 +0,89% 17,03 17,03 17,03 16,67 17,39 1 170.300
22/8/2025 16,88 16,88 +0,48% 16,88 16,88 16,88 16,60 17,39 1 844.000
20/8/2025 16,80 16,80 0,00% 16,80 16,80 16,80 16,55 17,00 1 168.000
19/8/2025 16,80 16,80 +1,63% 16,80 16,80 16,80 16,53 16,95 1 168.000
18/8/2025 16,53 16,53 0,00% 16,53 16,53 16,53 16,80 17,36 1 495.900
13/8/2025 16,53 16,53 -0,12% 16,53 16,53 16,53 16,53 16,75 1 165.300
5/8/2025 16,60 16,55 0,00% 16,55 16,60 16,57 16,55 16,75 2 331.500
4/8/2025 16,75 16,55 -1,19% 16,55 16,75 16,65 16,55 16,75 2 333.000
24/7/2025 16,60 16,75 -0,30% 16,55 16,75 16,65 16,70 17,29 4 666.000
18/7/2025 16,80 16,80 -1,75% 16,80 16,80 16,80 16,70 16,80 3 840.000
2/7/2025 17,10 17,10 0,00% 17,10 17,10 17,10 16,68 17,47 1 171.000
1/7/2025 17,10 17,10 -2,23% 17,10 17,10 17,10 16,80 17,46 1 171.000
30/6/2025 17,49 17,49 +6,19% 17,49 17,49 17,49 16,55 17,90 1 174.900
17/6/2025 16,47 16,47 -3,12% 16,47 16,47 16,47 16,50 17,49 1 164.700
16/6/2025 17,00 17,00 +2,22% 17,00 17,00 17,00 16,50 17,37 1 340.000
5/6/2025 16,63 16,63 -3,15% 16,63 16,63 16,63 16,60 17,49 1 166.300
4/6/2025 17,17 17,17 +1,06% 17,17 17,17 17,17 16,65 17,49 1 171.700
26/5/2025 16,60 16,99 +2,97% 16,40 16,99 16,74 16,60 17,10 4 669.800
23/5/2025 16,50 16,50 -3,23% 16,50 16,50 16,50 16,53 17,47 1 165.000
22/5/2025 17,00 17,05 -7,19% 17,00 17,05 17,01 16,40 17,49 4 680.500
21/5/2025 17,70 18,37 +9,35% 17,70 18,58 18,08 16,60 17,69 4 723.500
20/5/2025 16,80 16,80 +1,82% 16,80 16,80 16,80 16,40 17,00 2 504.000
19/5/2025 16,50 16,50 +0,61% 16,50 16,50 16,50 16,50 17,70 1 165.000
15/5/2025 16,40 16,40 0,00% 16,40 16,40 16,40 16,42 17,29 3 820.000
12/5/2025 16,40 16,40 0,00% 16,40 16,40 16,40 16,46 17,07 2 820.000
5/5/2025 16,40 16,40 +0,61% 16,40 16,40 16,40 16,40 17,70 1 164.000
29/4/2025 16,87 16,30 -1,21% 16,30 16,87 16,58 16,38 16,87 2 331.700
28/4/2025 16,50 16,50 -2,19% 16,50 16,50 16,50 16,50 16,86 1 165.000
22/4/2025 16,87 16,87 +5,17% 16,87 16,87 16,87 16,02 16,90 1 168.700
17/4/2025 16,04 16,04 +0,75% 16,04 16,04 16,04 15,95 16,80 1 160.400
16/4/2025 15,93 15,92 +1,02% 15,92 15,93 15,92 15,92 16,70 3 477.700
14/4/2025 15,76 15,76 -6,91% 15,76 15,76 15,76 15,87 16,89 1 157.600
11/4/2025 16,93 16,93 +0,18% 16,93 16,93 16,93 15,50 17,00 2 338.600
10/4/2025 17,00 16,90 +9,53% 16,90 17,00 16,95 15,60 16,90 4 678.000
9/4/2025 15,43 15,43 0,00% 15,43 15,43 15,43 15,50 16,80 1 154.300
8/4/2025 15,40 15,43 +0,39% 15,40 15,43 15,41 15,39 16,00 3 462.400
7/4/2025 15,70 15,37 -8,18% 15,37 15,89 15,63 15,37 16,69 6 1.407.300
4/4/2025 16,74 16,74 -0,24% 16,74 16,74 16,74 15,92 16,90 1 167.400
3/4/2025 16,78 16,78 0,00% 16,78 16,78 16,78 16,70 16,99 2 1.342.400
28/3/2025 16,60 16,78 +0,78% 16,60 16,79 16,72 16,60 16,90 5 836.000
27/3/2025 16,98 16,65 -1,94% 16,10 16,98 16,50 16,21 16,90 5 825.400
26/3/2025 16,51 16,98 +4,17% 16,51 16,98 16,74 16,40 17,99 2 334.900
25/3/2025 17,00 16,30 -1,21% 16,30 17,00 16,86 16,25 17,99 2 843.000
24/3/2025 16,50 16,50 0,00% 16,50 16,75 16,61 16,50 17,50 4 5.317.500
21/3/2025 16,50 16,50 -1,67% 16,50 16,50 16,50 16,48 17,72 2 495.000
20/3/2025 15,96 16,78 +4,55% 15,96 16,78 16,50 15,96 16,78 3 495.200
19/3/2025 16,05 16,05 -0,50% 16,05 16,05 16,05 16,05 16,78 1 160.500
18/3/2025 16,70 16,13 -4,39% 16,13 16,70 16,64 16,14 16,78 6 1.831.300
17/3/2025 16,20 16,87 +6,50% 16,00 16,89 16,38 16,00 16,80 11 1.966.500
14/3/2025 15,84 15,84 0,00% 15,84 15,84 15,84 16,00 16,35 1 158.400
13/3/2025 16,30 15,84 -2,82% 15,84 16,30 16,07 15,84 16,29 2 321.400
12/3/2025 16,30 16,30 +3,16% 16,30 16,30 16,30 15,82 16,30 1 163.000
11/3/2025 15,85 15,80 -3,95% 15,80 15,85 15,81 15,80 16,39 4 790.600
7/3/2025 16,45 16,45 0,00% 16,45 16,45 16,45 15,82 16,45 1 164.500
5/3/2025 16,45 16,45 +2,81% 16,45 16,45 16,45 15,80 16,40 1 164.500
28/2/2025 16,00 16,00 -0,06% 16,00 16,00 16,00 16,00 16,49 3 800.000
27/2/2025 16,20 16,01 +2,96% 16,00 16,35 16,19 16,00 16,30 6 1.133.600
26/2/2025 16,01 15,55 -2,99% 15,55 16,01 15,73 15,60 16,00 11 2.518.200
25/2/2025 16,16 16,03 -1,35% 16,03 16,16 16,10 16,00 16,60 7 1.288.000
24/2/2025 16,31 16,25 -0,31% 16,25 16,31 16,29 16,17 16,86 6 1.140.500
21/2/2025 16,28 16,30 -0,37% 16,28 16,30 16,29 16,30 16,90 3 488.800
20/2/2025 16,54 16,36 -2,56% 16,23 16,54 16,38 16,45 16,68 11 2.129.800
19/2/2025 16,61 16,79 +1,08% 16,61 16,89 16,67 16,62 16,80 11 3.836.200
18/2/2025 17,00 16,61 -1,77% 16,61 17,00 16,79 16,61 16,90 5 1.175.300
17/2/2025 17,70 16,91 -6,63% 16,81 17,70 17,22 16,50 17,00 24 6.027.500
14/2/2025 18,30 18,11 -1,04% 18,11 18,30 18,23 18,11 18,29 11 2.188.200
13/2/2025 18,23 18,30 -3,53% 18,23 18,55 18,29 18,01 19,00 17 5.123.100
12/2/2025 19,00 18,97 +5,04% 18,30 19,60 19,16 18,33 18,97 50 14.561.800
11/2/2025 20,44 18,06 -4,49% 18,06 22,37 20,39 18,05 18,88 118 48.550.500
10/2/2025 21,89 18,91 -21,11% 17,87 21,89 19,10 18,90 19,96 158 41.643.400
7/2/2025 23,95 23,97 +4,72% 23,00 25,78 24,22 23,80 23,98 204 88.665.600
6/2/2025 20,21 22,89 +14,45% 20,21 24,55 22,40 22,89 23,65 231 123.005.100
5/2/2025 19,20 20,00 +14,68% 19,20 21,49 20,39 19,73 20,90 134 38.952.200
31/1/2025 16,50 17,44 +6,99% 16,50 17,44 17,12 16,45 17,43 2 513.800
30/1/2025 17,74 16,30 -2,98% 16,05 17,74 16,38 16,11 17,48 22 5.407.400
29/1/2025 16,80 16,80 0,00% 16,75 16,80 16,79 16,30 18,30 6 1.847.500
27/1/2025 17,44 16,80 -4,00% 16,80 17,44 17,12 16,80 17,50 2 342.400
24/1/2025 17,95 17,50 +4,79% 17,50 17,95 17,72 16,75 17,50 2 354.500
23/1/2025 16,75 16,70 0,00% 16,70 16,77 16,70 16,50 18,00 4 2.172.200
22/1/2025 17,89 16,70 -7,22% 16,70 17,89 16,82 16,63 17,87 5 2.019.400
21/1/2025 18,00 18,00 +8,63% 17,70 18,00 17,95 16,50 17,99 4 1.257.000
20/1/2025 16,50 16,57 -7,94% 16,50 16,57 16,51 16,50 18,00 3 825.700
17/1/2025 18,00 18,00 0,00% 18,00 18,00 18,00 16,50 18,00 1 180.000
15/1/2025 18,00 18,00 0,00% 18,00 18,00 18,00 16,55 18,00 1 540.000
14/1/2025 18,00 18,00 +0,11% 18,00 18,00 18,00 17,08 18,00 1 360.000
13/1/2025 17,98 17,98 +0,50% 17,98 17,98 17,98 17,02 18,00 1 179.800
9/1/2025 17,89 17,89 +5,86% 17,89 17,89 17,89 16,90 18,30 1 357.800
8/1/2025 16,90 16,90 +0,06% 16,90 16,90 16,90 16,89 19,00 1 169.000
6/1/2025 16,90 16,89 0,00% 16,89 16,90 16,89 16,90 19,00 2 675.700
3/1/2025 16,89 16,89 -0,06% 16,89 16,89 16,89 16,40 18,75 1 168.900
2/1/2025 16,90 16,90 0,00% 16,90 16,90 16,90 16,50 19,00 1 169.000
30/12/2024 16,90 16,90 -0,12% 16,90 16,90 16,90 16,36 18,95 1 1.690.000
27/12/2024 16,40 16,92 -0,18% 16,40 16,92 16,74 16,50 16,90 3 502.200
23/12/2024 16,95 16,95 +4,63% 16,95 16,95 16,95 16,95 17,20 4 678.000
20/12/2024 16,20 16,20 -0,61% 16,20 16,20 16,20 16,20 16,89 1 162.000
19/12/2024 16,20 16,30 +0,62% 16,20 16,30 16,26 16,15 16,30 2 488.000
18/12/2024 16,20 16,20 +0,93% 16,20 16,20 16,20 16,15 16,95 1 162.000
12/12/2024 16,30 16,05 -6,69% 16,05 16,30 16,13 16,00 17,10 7 1.613.400
6/12/2024 16,55 17,20 +7,50% 16,55 17,20 16,87 16,20 18,00 4 675.000
2/12/2024 16,50 16,00 -0,93% 16,00 16,50 16,15 16,00 17,90 4 969.000
27/11/2024 16,15 16,15 +0,31% 16,15 16,15 16,15 16,20 17,87 1 161.500
19/11/2024 16,10 16,10 0,00% 16,10 16,10 16,10 16,10 17,90 1 161.000
13/11/2024 16,10 16,10 +0,63% 16,10 16,10 16,10 16,10 17,90 2 322.000
11/11/2024 16,10 16,00 -0,31% 16,00 16,10 16,04 16,10 17,90 7 1.604.500
7/11/2024 16,05 16,05 -2,13% 16,05 16,05 16,05 16,10 17,85 1 160.500
28/10/2024 16,40 16,40 -0,49% 16,40 16,40 16,40 16,25 18,50 3 1.476.000
24/10/2024 16,48 16,48 +1,67% 16,48 16,48 16,48 16,30 17,80 1 164.800
23/10/2024 16,05 16,21 -7,37% 16,05 16,33 16,28 16,20 16,48 9 1.628.800
21/10/2024 17,50 17,50 +0,06% 17,50 17,50 17,50 16,30 17,50 4 1.750.000
15/10/2024 16,99 17,49 +2,88% 16,99 17,49 17,03 16,83 18,00 4 2.724.800
8/10/2024 17,00 17,00 +5,46% 17,00 17,00 17,00 16,12 17,00 1 680.000
7/10/2024 16,12 16,12 0,00% 16,12 16,12 16,12 16,13 17,00 1 161.200
4/10/2024 16,12 16,12 -3,24% 16,12 16,12 16,12 16,19 17,00 1 161.200
3/10/2024 16,00 16,66 +0,97% 16,00 16,66 16,16 16,10 17,00 4 646.600
26/9/2024 16,40 16,50 +0,61% 16,40 16,50 16,42 16,40 17,70 2 1.314.000
25/9/2024 16,30 16,40 +0,61% 16,30 16,40 16,36 16,25 16,40 3 982.000
23/9/2024 16,30 16,30 0,00% 16,30 16,30 16,30 16,30 17,50 2 652.000
20/9/2024 16,30 16,30 -1,21% 16,30 16,30 16,30 16,30 17,30 2 652.000
19/9/2024 16,50 16,50 0,00% 16,50 16,50 16,50 16,50 17,70 1 165.000
17/9/2024 16,50 16,50 0,00% 16,50 16,50 16,50 16,50 17,85 1 165.000
16/9/2024 16,50 16,50 0,00% 16,50 16,50 16,50 16,30 17,85 2 495.000
12/9/2024 16,50 16,50 0,00% 16,50 16,50 16,50 16,00 17,70 1 165.000
5/9/2024 16,50 16,50 0,00% 16,50 16,50 16,50 16,50 17,75 1 165.000
4/9/2024 16,50 16,50 +3,13% 16,50 16,50 16,50 15,99 17,99 2 1.815.000
28/8/2024 16,00 16,00 -4,19% 16,00 16,00 16,00 16,00 16,90 1 160.000
27/8/2024 16,70 16,70 0,00% 16,70 16,70 16,70 16,00 16,70 1 167.000
26/8/2024 16,70 16,70 -0,30% 16,70 16,70 16,70 16,00 16,65 1 167.000
23/8/2024 16,75 16,75 -0,83% 16,75 16,75 16,75 16,00 16,60 1 167.500
22/8/2024 16,94 16,89 +5,56% 16,89 16,94 16,91 16,00 16,70 2 338.300
15/8/2024 15,64 16,00 +2,89% 15,64 16,00 15,83 15,64 17,00 2 1.742.000
6/8/2024 15,55 15,55 +1,17% 15,55 15,55 15,55 15,42 17,20 1 155.500
5/8/2024 15,37 15,37 -3,94% 15,37 15,37 15,37 15,55 16,50 1 461.100
31/7/2024 16,00 16,00 -3,79% 16,00 16,01 16,00 16,00 16,50 4 1.600.200
29/7/2024 16,67 16,63 -4,97% 16,63 16,67 16,65 16,00 16,63 3 499.700
25/7/2024 17,50 17,50 0,00% 17,50 17,50 17,50 15,65 17,45 2 350.000
24/7/2024 15,60 17,50 +12,18% 15,60 17,99 16,75 15,60 17,49 10 3.015.100
19/7/2024 15,60 15,60 0,00% 15,60 15,60 15,60 15,30 16,11 1 780.000
17/7/2024 15,60 15,60 +1,30% 15,60 15,60 15,60 15,45 16,11 2 468.000
15/7/2024 15,61 15,40 -1,35% 15,40 15,61 15,45 15,40 16,11 2 618.100
5/7/2024 15,61 15,61 0,00% 15,61 15,61 15,61 15,30 16,11 1 156.100
4/7/2024 15,36 15,61 +1,63% 15,36 15,61 15,48 15,36 15,61 2 309.700
3/7/2024 15,36 15,36 -0,97% 15,36 15,36 15,36 15,48 16,11 1 153.600
28/6/2024 15,51 15,51 +1,37% 15,51 15,51 15,51 15,51 16,10 2 620.400
21/6/2024 15,51 15,30 -2,86% 15,30 15,51 15,35 15,38 16,11 2 614.100
20/6/2024 15,75 15,75 +3,28% 15,75 15,75 15,75 15,51 16,25 1 157.500
18/6/2024 15,33 15,25 -3,17% 15,25 15,33 15,29 15,26 16,29 2 1.529.000
14/6/2024 15,75 15,75 -0,25% 15,75 15,75 15,75 15,30 16,59 2 945.000
11/6/2024 15,79 15,79 0,00% 15,79 15,79 15,79 15,30 16,59 1 157.900
5/6/2024 15,79 15,79 +2,53% 15,79 15,79 15,79 15,20 16,00 1 157.900
3/6/2024 15,72 15,40 -2,04% 15,40 15,72 15,56 15,20 16,00 2 311.200
28/5/2024 15,80 15,72 +0,77% 15,72 15,80 15,74 15,38 15,99 3 629.600
27/5/2024 16,00 15,60 -3,70% 15,60 16,00 15,71 15,60 16,10 2 1.100.000
24/5/2024 16,20 16,20 +6,58% 16,20 16,20 16,20 15,50 16,15 1 162.000
23/5/2024 15,30 15,20 -1,94% 15,20 15,30 15,27 15,21 15,68 3 611.000
22/5/2024 15,50 15,50 0,00% 15,50 15,50 15,50 15,30 16,00 1 930.000
21/5/2024 15,50 15,50 +0,65% 15,50 15,50 15,50 15,30 15,80 1 155.000
20/5/2024 15,40 15,40 -3,08% 15,40 15,40 15,40 15,20 15,67 1 770.000
15/5/2024 15,30 15,89 +4,33% 15,30 15,89 15,74 15,30 15,79 3 629.600
9/5/2024 15,23 15,23 +0,07% 15,23 15,23 15,23 15,23 15,99 1 152.300
8/5/2024 15,22 15,22 +0,13% 15,22 15,22 15,22 15,22 15,99 1 152.200
3/5/2024 15,20 15,20 -0,85% 15,20 15,20 15,20 15,20 15,99 1 304.000
2/5/2024 15,25 15,33 +0,86% 15,25 15,33 15,28 15,31 15,98 4 1.070.100
30/4/2024 15,21 15,20 0,00% 15,20 15,21 15,20 15,20 15,96 3 1.368.100
29/4/2024 15,20 15,20 -3,68% 15,20 15,20 15,20 15,20 15,69 1 152.000
25/4/2024 15,20 15,78 -0,13% 15,20 15,78 15,49 15,20 15,79 2 309.800
24/4/2024 15,90 15,80 -1,25% 15,80 15,90 15,88 15,17 15,80 5 953.000
23/4/2024 16,00 16,00 +7,38% 16,00 16,00 16,00 15,00 15,88 1 160.000
19/4/2024 14,90 14,90 -1,32% 14,90 14,90 14,90 14,90 15,69 1 149.000
18/4/2024 16,00 15,10 0,00% 15,10 16,00 15,87 15,10 15,99 3 1.111.000
16/4/2024 15,10 15,10 0,00% 15,10 15,10 15,10 14,61 15,79 1 151.000
15/4/2024 15,40 15,10 -1,76% 15,10 15,40 15,29 14,51 15,37 3 611.600
12/4/2024 15,60 15,37 +0,46% 15,37 15,60 15,48 15,37 15,88 2 309.700
8/4/2024 15,31 15,30 -4,20% 15,30 15,31 15,30 15,30 15,95 3 765.100
5/4/2024 15,97 15,97 -0,13% 15,97 15,97 15,97 15,38 15,98 1 319.400
2/4/2024 15,99 15,99 +2,83% 15,99 15,99 15,99 15,21 15,99 1 159.900
1/4/2024 16,00 15,55 -2,81% 15,41 16,00 15,57 15,16 15,99 5 1.246.000
28/3/2024 16,00 16,00 +2,89% 16,00 16,00 16,00 15,43 15,98 1 320.000
25/3/2024 15,55 15,55 -2,81% 15,55 15,55 15,55 15,55 15,99 1 466.500
22/3/2024 15,88 16,00 +0,69% 15,79 16,00 15,86 15,41 16,50 3 634.600
21/3/2024 16,00 15,89 -1,61% 15,89 16,00 15,92 15,51 15,88 4 636.900
20/3/2024 16,15 16,15 -0,92% 16,15 16,15 16,15 15,41 16,15 2 323.000
15/3/2024 16,30 16,30 +0,99% 16,30 16,30 16,30 15,66 16,30 1 163.000
14/3/2024 16,14 16,14 -0,98% 16,14 16,14 16,14 16,20 16,45 1 322.800
13/3/2024 16,40 16,30 -0,61% 16,30 16,40 16,35 15,60 16,50 2 327.000
12/3/2024 16,40 16,40 -0,18% 16,40 16,40 16,40 15,68 16,60 1 164.000
11/3/2024 16,43 16,43 -0,06% 16,43 16,43 16,42 15,57 16,40 2 492.600
4/3/2024 15,61 16,44 +0,86% 15,61 16,44 16,02 15,62 16,49 2 320.500
1/3/2024 16,49 16,30 -2,16% 15,37 16,49 16,34 15,65 16,45 17 5.231.200
29/2/2024 15,83 16,66 +5,11% 15,83 16,66 15,91 15,36 16,64 12 2.546.500
28/2/2024 15,85 15,85 +3,73% 15,85 15,85 15,85 15,20 15,84 5 1.109.500
27/2/2024 15,30 15,28 -1,42% 15,28 15,30 15,29 15,30 15,49 3 1.223.400
23/2/2024 15,70 15,50 -1,90% 15,31 15,90 15,75 0,00 0,00 17 6.458.100
22/2/2024 15,74 15,80 +0,64% 15,74 15,80 15,78 15,50 15,79 4 1.104.900
21/2/2024 15,70 15,70 +5,30% 15,70 15,70 15,70 15,21 15,75 2 314.000
20/2/2024 15,20 14,91 -3,50% 14,61 15,20 14,90 15,01 15,73 8 1.788.700
19/2/2024 15,35 15,45 -2,77% 15,30 15,45 15,38 15,20 15,45 4 615.500
16/2/2024 15,89 15,89 +6,57% 15,89 15,89 15,89 15,00 15,75 1 158.900
15/2/2024 15,80 14,91 -25,26% 14,91 15,80 15,17 14,91 15,90 15 2.428.600
9/2/2024 15,00 15,35 +2,33% 15,00 15,40 15,18 0,00 0,00 10 2.429.200
8/2/2024 15,28 15,00 -1,83% 15,00 15,28 15,21 14,99 15,20 7 2.586.000
7/2/2024 15,27 15,28 +2,55% 15,27 16,69 15,55 15,15 15,50 52 18.197.100
6/2/2024 14,52 14,90 +2,62% 14,52 15,20 14,80 14,73 14,92 21 4.145.600
5/2/2024 15,51 14,52 -6,32% 14,20 16,30 14,84 14,51 15,00 143 38.142.800
2/2/2024 17,01 15,50 -16,13% 15,31 17,69 16,18 15,35 16,00 136 44.677.200
1/2/2024 17,49 18,48 +5,24% 16,30 18,50 17,11 17,15 18,40 36 10.442.800
31/1/2024 17,85 17,56 -11,98% 16,50 18,16 17,23 17,55 18,39 55 11.374.800
30/1/2024 25,90 19,95 -21,76% 19,95 29,99 26,13 19,21 19,95 229 84.425.400
29/1/2024 19,10 25,50 +35,64% 19,10 26,50 23,28 25,50 26,50 302 140.625.900
26/1/2024 17,60 18,80 +15,34% 17,60 20,00 18,90 18,80 19,90 136 53.508.700
23/1/2024 16,30 16,30 -1,81% 16,30 16,30 16,30 15,65 16,50 1 163.000
18/1/2024 16,60 16,60 -0,48% 16,60 16,60 16,60 15,65 16,60 1 166.000
17/1/2024 15,95 16,68 +6,24% 15,95 16,68 16,41 15,65 16,60 3 492.300
16/1/2024 15,70 15,70 0,00% 15,70 15,70 15,70 15,65 15,95 1 157.000
10/1/2024 15,70 15,70 -3,09% 15,70 15,70 15,70 15,80 16,00 1 157.000
8/1/2024 16,10 16,20 -0,61% 16,10 16,20 16,18 15,65 16,80 3 971.000
5/1/2024 16,30 16,30 +0,18% 16,30 16,30 16,30 16,30 16,43 1 326.000
4/1/2024 16,27 16,27 -0,97% 16,27 16,27 16,27 16,01 16,28 1 162.700
28/12/2023 16,20 16,43 +1,42% 16,20 16,43 16,36 15,65 16,89 3 1.636.100
27/12/2023 16,43 16,20 0,00% 16,20 16,43 16,23 16,20 16,43 3 974.300
26/12/2023 16,20 16,20 0,00% 16,20 16,20 16,20 15,50 16,43 1 162.000
22/12/2023 16,42 16,20 -0,49% 16,20 16,42 16,30 16,00 16,30 4 652.000
21/12/2023 16,28 16,28 0,00% 16,28 16,28 16,28 15,50 16,28 1 162.800
20/12/2023 16,28 16,28 +1,81% 16,28 16,28 16,28 15,90 16,43 1 162.800
19/12/2023 15,99 15,99 0,00% 15,99 15,99 15,99 15,01 16,00 1 319.800
18/12/2023 15,89 15,99 +3,83% 15,85 15,99 15,90 15,01 15,99 4 954.300

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.