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.

BPAC11 - BTGP BANCO - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 30,16 30,40 +0,60% 30,16 30,62 30,40 30,35 30,41 15.923 17.654.370.400
20/1/2025 29,75 30,22 +0,57% 29,62 30,47 30,21 30,21 30,31 9.784 12.966.960.800
17/1/2025 30,43 30,05 -0,27% 29,70 30,43 30,15 30,05 30,09 16.091 22.736.311.000
16/1/2025 30,16 30,13 -0,10% 29,89 30,25 30,07 30,09 30,14 26.414 36.935.659.700
15/1/2025 28,80 30,16 +5,75% 28,75 30,52 29,70 30,16 30,18 31.925 47.834.629.800
14/1/2025 28,43 28,52 +0,71% 28,11 28,68 28,42 28,52 28,62 18.267 18.537.272.600
13/1/2025 28,27 28,32 +2,13% 28,15 28,71 28,44 28,31 28,33 20.906 21.769.745.500
10/1/2025 28,60 27,73 -3,04% 27,57 28,75 27,96 27,73 27,76 22.694 20.893.344.300
9/1/2025 27,90 28,60 +2,44% 27,87 28,66 28,44 28,57 28,62 18.533 17.925.968.200
8/1/2025 27,84 27,92 -0,43% 27,66 28,13 27,89 27,91 27,94 24.364 24.162.902.900
7/1/2025 28,10 28,04 +1,78% 27,78 28,73 28,26 28,04 28,05 25.355 24.571.200.700
6/1/2025 27,00 27,55 +3,11% 26,91 27,55 27,29 27,47 27,55 18.483 24.249.490.000
3/1/2025 27,00 26,72 -1,40% 26,68 27,34 26,96 26,72 26,79 15.757 17.783.026.300
2/1/2025 27,45 27,10 -0,37% 26,72 27,48 27,13 27,10 27,11 16.710 16.447.397.100
30/12/2024 27,71 27,20 -1,38% 27,20 27,85 27,57 27,20 27,40 17.040 38.443.516.700
27/12/2024 28,10 27,58 -0,86% 27,40 28,18 27,64 27,48 27,59 16.094 16.172.787.800
26/12/2024 27,93 27,82 -0,36% 27,58 28,08 27,81 27,81 27,83 14.571 12.735.188.300
23/12/2024 28,31 27,92 -2,82% 27,81 28,64 28,07 27,92 28,00 21.308 23.006.926.700
20/12/2024 28,27 28,73 +0,70% 28,06 29,31 28,67 28,63 28,73 24.672 36.745.065.000
19/12/2024 27,89 28,53 +3,29% 27,59 28,78 28,45 28,50 28,53 26.160 41.718.005.300
18/12/2024 29,19 27,62 -5,48% 27,45 29,22 28,19 27,50 27,63 42.824 39.520.081.500
17/12/2024 28,98 29,22 +1,18% 28,90 29,51 29,18 29,22 29,37 32.324 32.536.052.100
16/12/2024 30,33 28,88 -4,31% 28,86 30,36 29,29 28,88 28,90 45.492 51.488.578.700
13/12/2024 30,67 30,18 -1,85% 30,18 30,80 30,42 30,17 30,31 14.630 14.903.494.200
12/12/2024 31,04 30,75 -2,16% 30,40 31,20 30,87 30,75 30,89 28.963 38.223.021.600
11/12/2024 30,95 31,43 +1,91% 30,33 31,99 31,35 31,40 31,43 25.587 32.174.546.900
10/12/2024 30,86 30,84 +1,55% 30,40 30,99 30,60 30,78 30,87 15.821 25.218.282.300
9/12/2024 30,64 30,37 -0,78% 30,22 31,09 30,49 30,33 30,39 13.441 21.448.715.400
6/12/2024 31,63 30,61 -1,26% 30,41 31,76 30,86 30,59 30,64 27.972 57.265.759.000
5/12/2024 31,01 31,00 +0,91% 30,94 31,52 31,15 30,95 31,01 30.417 33.044.362.500
4/12/2024 30,10 30,72 +2,16% 29,92 30,74 30,45 30,57 30,72 28.302 36.133.668.200
3/12/2024 30,00 30,07 +0,20% 30,00 30,64 30,32 30,07 30,08 23.581 36.929.829.900
2/12/2024 30,09 30,01 -0,89% 29,90 30,47 30,09 30,00 30,02 28.662 37.328.436.700
29/11/2024 30,83 30,28 -2,01% 29,74 30,94 30,15 30,28 30,30 55.254 76.412.355.400
28/11/2024 31,81 30,90 -3,59% 30,51 31,84 30,95 30,88 30,91 29.211 45.996.216.600
27/11/2024 33,92 32,05 -5,23% 32,05 33,94 32,80 32,05 32,08 26.146 41.339.766.600
26/11/2024 33,34 33,82 +2,14% 33,05 34,07 33,72 33,81 33,89 13.426 19.320.090.000
25/11/2024 33,23 33,11 -0,57% 32,87 33,45 33,16 33,10 33,31 14.412 21.007.811.800
22/11/2024 33,37 33,30 +0,33% 32,87 33,55 33,18 33,28 33,30 16.437 26.103.112.500
21/11/2024 33,85 33,19 -2,75% 33,05 33,95 33,33 33,18 33,30 25.712 47.142.601.200
19/11/2024 34,00 34,13 -0,09% 33,85 34,30 34,10 34,13 34,19 15.057 15.705.411.000
18/11/2024 33,88 34,16 +0,03% 33,86 34,49 34,12 34,10 34,16 28.672 33.961.442.500
14/11/2024 33,55 34,15 +0,56% 33,55 34,31 34,12 34,13 34,15 20.123 22.616.659.200
13/11/2024 33,72 33,96 +0,18% 33,38 34,08 33,76 33,96 33,97 26.537 26.724.567.200
12/11/2024 33,60 33,90 +0,89% 32,75 34,29 33,67 33,88 33,91 38.261 58.806.221.900
11/11/2024 32,35 33,60 +3,38% 32,18 33,64 33,10 33,50 33,63 23.532 35.769.832.200
8/11/2024 32,35 32,50 -1,72% 32,02 32,72 32,31 32,48 32,50 18.891 17.979.632.700
7/11/2024 32,96 33,07 -0,63% 32,75 33,74 33,11 33,04 33,07 13.742 15.027.158.800
6/11/2024 32,38 33,28 +0,33% 32,16 33,44 32,81 33,24 33,29 19.380 27.894.078.200
5/11/2024 33,15 33,17 +0,21% 32,53 33,19 32,91 33,06 33,17 13.345 12.522.563.800
4/11/2024 32,01 33,10 +4,45% 31,95 33,15 32,72 33,10 33,12 22.792 32.206.678.600
1/11/2024 32,58 31,69 -2,55% 31,63 32,58 31,81 31,68 31,70 20.332 25.294.179.100
31/10/2024 32,57 32,52 -0,40% 32,28 32,86 32,53 32,52 32,58 10.796 22.133.285.700
30/10/2024 33,04 32,65 -0,94% 32,58 33,04 32,72 32,65 32,66 8.496 10.454.173.000
29/10/2024 33,36 32,96 -0,96% 32,80 33,49 33,07 32,91 32,97 12.521 23.063.328.300
28/10/2024 32,86 33,28 +2,18% 32,70 33,42 33,23 33,20 33,28 11.449 26.389.731.400
25/10/2024 32,50 32,57 -0,12% 32,38 32,67 32,53 32,48 32,57 11.387 12.805.401.500
24/10/2024 32,15 32,61 +1,05% 32,02 32,77 32,44 32,61 32,65 15.057 15.547.912.400
23/10/2024 32,20 32,27 -0,19% 31,82 32,36 32,12 32,27 32,28 25.797 24.644.673.500
22/10/2024 32,38 32,33 -1,28% 32,20 32,73 32,37 32,32 32,37 11.129 15.886.490.300
21/10/2024 33,18 32,75 -1,15% 32,54 33,18 32,70 32,75 32,76 15.005 21.125.425.200
18/10/2024 33,49 33,13 -0,18% 32,58 33,49 33,04 33,11 33,14 15.059 38.474.343.800
17/10/2024 32,89 33,19 -0,09% 32,56 33,37 33,04 33,15 33,20 15.553 33.560.727.900
16/10/2024 32,89 33,22 +0,36% 32,85 33,41 33,14 33,19 33,23 20.012 27.316.465.300
15/10/2024 32,80 33,10 +1,47% 32,73 33,35 33,12 33,08 33,11 19.106 23.338.082.100
14/10/2024 32,21 32,62 +1,46% 31,92 32,76 32,44 32,62 32,63 16.265 18.647.467.900
11/10/2024 32,06 32,15 +0,50% 31,67 32,36 32,02 32,15 32,19 11.592 10.108.405.900
10/10/2024 32,30 31,99 -1,33% 31,87 32,36 32,05 31,96 32,00 11.846 30.747.778.000
9/10/2024 32,20 32,42 -0,58% 32,06 32,58 32,31 32,29 32,42 19.714 16.982.656.000
8/10/2024 32,32 32,61 +0,71% 32,16 32,74 32,47 32,54 32,61 17.505 20.008.480.800
7/10/2024 32,68 32,38 -0,37% 32,07 32,81 32,37 32,36 32,38 13.269 9.774.469.800
4/10/2024 32,05 32,50 +0,65% 32,00 32,72 32,49 32,50 32,51 13.906 19.710.759.900
3/10/2024 32,03 32,29 -0,49% 31,61 32,42 32,02 32,26 32,30 23.717 27.747.403.200
2/10/2024 33,47 32,45 -1,40% 32,45 34,04 32,91 32,44 32,45 18.578 43.729.947.000
1/10/2024 33,45 32,91 -1,08% 32,55 33,50 32,98 32,90 32,96 21.420 22.264.118.600
30/9/2024 34,00 33,27 +0,30% 33,27 34,37 33,69 33,27 33,35 22.731 42.330.419.800
26/9/2024 32,96 33,17 +0,97% 32,68 33,50 33,08 33,13 33,18 22.575 37.275.083.000
25/9/2024 32,58 32,85 +0,46% 32,38 32,92 32,73 32,80 32,85 16.002 40.187.350.800
24/9/2024 32,97 32,70 -0,27% 32,38 33,16 32,75 32,68 32,72 26.675 26.499.119.800
23/9/2024 33,33 32,79 -1,62% 32,39 33,49 32,74 32,75 32,80 26.433 35.641.068.600
20/9/2024 34,55 33,33 -3,98% 33,33 34,76 33,52 33,32 33,42 31.731 55.216.326.400
19/9/2024 35,40 34,71 -1,42% 34,70 35,45 34,88 34,70 34,83 16.819 22.925.857.800
18/9/2024 34,85 35,21 -0,14% 34,85 35,90 35,32 35,21 35,22 15.966 28.012.257.100
17/9/2024 35,27 35,26 -0,09% 34,85 35,31 35,13 35,25 35,27 16.166 21.646.145.300
16/9/2024 34,93 35,29 +1,12% 34,74 35,33 35,15 35,28 35,29 12.437 24.590.213.600
13/9/2024 34,03 34,90 +2,47% 33,95 34,90 34,71 34,85 34,90 16.121 20.783.631.200
12/9/2024 34,51 34,06 -1,59% 33,95 34,51 34,12 34,06 34,14 14.463 16.820.251.700
11/9/2024 35,21 34,61 -1,95% 34,42 35,41 34,73 34,61 34,62 19.744 21.898.181.700
10/9/2024 35,40 35,30 -0,81% 34,99 35,47 35,24 35,30 35,31 8.971 16.916.652.800
9/9/2024 35,01 35,59 +1,71% 34,82 35,65 35,33 35,57 35,62 15.947 22.785.327.600
6/9/2024 35,25 34,99 -1,66% 34,87 35,64 35,12 34,93 35,00 10.208 12.216.601.000
5/9/2024 35,46 35,58 +0,28% 35,07 35,72 35,43 35,49 35,59 12.639 14.548.041.600
4/9/2024 35,22 35,48 +0,23% 35,17 36,21 35,68 35,47 35,50 20.933 22.340.506.100
3/9/2024 35,29 35,40 +0,28% 35,14 35,58 35,34 35,37 35,40 22.764 23.082.665.000
2/9/2024 35,65 35,30 -0,73% 34,96 35,72 35,24 35,30 35,31 14.325 12.419.647.000
30/8/2024 35,46 35,56 0,00% 35,18 35,76 35,53 35,54 35,58 25.161 55.298.230.500
29/8/2024 36,10 35,56 -2,20% 35,47 36,24 35,69 35,54 35,57 19.684 27.689.975.800
28/8/2024 35,95 36,36 +0,92% 35,54 36,42 36,05 36,35 36,37 14.818 20.727.174.300
27/8/2024 36,20 36,03 -0,72% 36,02 36,34 36,12 36,02 36,07 15.545 15.686.271.000
26/8/2024 36,45 36,29 -0,17% 36,05 36,58 36,28 36,28 36,30 13.119 25.890.795.100
23/8/2024 36,35 36,35 +0,66% 36,05 36,73 36,45 36,34 36,38 16.291 17.109.102.500
22/8/2024 36,60 36,11 -1,74% 36,02 36,77 36,31 36,10 36,18 17.852 22.646.664.900
21/8/2024 36,54 36,75 +0,82% 36,37 36,84 36,67 36,71 36,77 16.407 18.843.553.500
20/8/2024 36,37 36,45 +0,39% 36,22 36,70 36,45 36,45 36,50 27.979 27.266.319.800
19/8/2024 36,37 36,31 +0,67% 35,72 36,58 36,27 36,31 36,38 41.126 29.356.400.900
16/8/2024 36,36 36,07 -0,33% 35,93 36,96 36,44 36,07 36,08 9.518 46.914.378.500
15/8/2024 35,06 36,19 +3,40% 35,06 36,24 35,96 36,19 36,20 1.091 37.123.655.100
14/8/2024 35,61 35,00 -1,69% 34,43 35,69 35,04 34,99 35,00 3.778 78.521.673.200
13/8/2024 35,18 35,60 +1,54% 35,07 35,75 35,52 35,59 35,60 4.445 49.014.056.200
12/8/2024 34,90 35,06 +1,56% 34,72 35,29 35,06 35,05 35,08 3.166 32.917.166.700
9/8/2024 34,62 34,52 +0,35% 34,32 34,95 34,56 34,51 34,56 2.392 24.960.364.100
8/8/2024 33,54 34,40 +2,53% 33,34 34,48 34,20 34,40 34,41 5.846 25.628.253.600
7/8/2024 32,50 33,55 +3,93% 32,41 33,55 33,19 33,46 33,55 8.215 31.403.192.000
6/8/2024 32,06 32,28 +1,54% 32,00 32,71 32,25 32,25 32,35 8.132 39.661.696.100
5/8/2024 31,45 31,79 -2,90% 30,90 32,03 31,69 31,77 31,80 6.446 43.351.767.400
2/8/2024 32,76 32,74 -0,09% 32,65 33,68 33,09 32,71 32,74 2.893 41.240.446.800
1/8/2024 32,90 32,77 +0,49% 32,69 33,32 33,00 32,77 32,81 8.316 33.082.761.400
31/7/2024 32,15 32,61 +1,75% 32,09 32,74 32,54 32,55 32,61 9.099 18.817.074.300
30/7/2024 32,15 32,05 -0,77% 32,01 32,39 32,17 32,05 32,09 542 13.439.508.500
29/7/2024 32,45 32,30 -0,86% 32,22 32,56 32,37 32,30 32,33 6.542 20.170.102.500
26/7/2024 32,20 32,58 +1,62% 32,03 32,75 32,49 32,57 32,58 6.139 21.135.399.600
25/7/2024 31,81 32,06 +0,28% 31,55 32,26 31,96 32,05 32,07 6.733 27.351.656.000
24/7/2024 32,15 31,97 -0,71% 31,84 32,26 32,09 31,96 31,97 7.990 25.493.620.600
23/7/2024 32,08 32,20 +0,16% 32,01 32,33 32,15 32,15 32,21 1.814 19.644.222.800
22/7/2024 31,85 32,15 +1,26% 31,85 32,50 32,27 32,15 32,13 5.024 16.224.733.900
19/7/2024 31,68 31,75 +0,22% 31,62 32,24 31,85 31,70 31,66 1.306 23.096.064.500
18/7/2024 32,20 31,68 -2,46% 31,55 32,49 31,78 31,67 31,68 4.949 22.755.914.900
17/7/2024 31,84 32,48 +1,34% 31,84 32,59 32,34 32,44 32,49 7.779 19.132.320.800
16/7/2024 32,30 32,05 -0,37% 31,95 32,35 32,10 32,05 32,07 4.012 26.123.722.500
15/7/2024 32,75 32,17 -1,08% 32,12 32,75 32,26 32,16 32,19 8.720 13.492.835.200
12/7/2024 31,79 32,52 +2,26% 31,64 32,52 32,32 32,40 32,52 4.918 17.788.626.400
11/7/2024 32,10 31,80 +0,28% 31,55 32,10 31,90 31,80 31,81 8.768 67.815.460.400
10/7/2024 32,20 31,71 -0,84% 31,58 32,33 31,83 31,71 31,73 6.052 30.219.350.700
9/7/2024 32,39 31,98 -1,27% 31,74 32,39 32,02 31,97 32,00 3.890 50.982.258.000
8/7/2024 32,09 32,39 -0,55% 32,06 32,80 32,51 32,38 32,39 9.161 31.634.581.800
5/7/2024 32,37 32,57 +0,59% 31,94 32,76 32,43 32,56 32,59 8.878 19.849.401.700
4/7/2024 32,60 32,38 +0,28% 32,15 32,72 32,50 32,33 32,38 9.723 42.948.815.900
3/7/2024 31,60 32,29 +3,13% 31,58 32,57 32,27 32,27 32,32 7.276 40.132.609.200
2/7/2024 31,14 31,31 +0,35% 30,81 31,46 31,22 31,31 31,40 6.263 26.983.363.000
1/7/2024 30,98 31,20 +0,94% 30,70 31,52 31,04 31,07 31,20 5.670 107.117.191.200
28/6/2024 32,37 30,91 -3,98% 29,99 32,51 31,03 30,91 30,93 6.002 75.032.426.600
27/6/2024 32,26 32,19 -0,77% 32,12 32,59 32,29 32,18 32,19 6.296 34.450.941.300
26/6/2024 32,37 32,44 -0,89% 31,92 32,57 32,27 32,44 32,45 3.768 33.152.533.800
25/6/2024 33,05 32,73 -0,46% 32,62 33,25 32,83 32,73 32,80 5.025 19.360.411.900
24/6/2024 32,36 32,88 +1,23% 32,30 33,15 32,94 32,88 32,90 2.065 27.233.274.700
21/6/2024 31,59 32,48 +2,04% 31,51 32,55 32,31 32,46 32,49 6.284 55.382.619.400
20/6/2024 32,33 31,83 -1,30% 31,74 32,75 32,09 31,82 31,83 4.893 31.342.723.100
19/6/2024 31,85 32,25 +0,97% 31,49 32,25 31,95 32,15 32,25 7.301 18.558.024.100
18/6/2024 31,72 31,94 +0,85% 31,65 32,27 31,97 31,93 31,94 8.365 38.054.325.500
17/6/2024 31,72 31,67 -0,72% 31,37 31,89 31,62 31,60 31,67 7.176 24.915.336.500
14/6/2024 31,74 31,90 +0,06% 31,48 31,99 31,74 31,82 31,90 3.309 37.738.058.400
13/6/2024 31,79 31,88 +0,60% 31,47 32,21 31,84 31,85 31,88 1.771 36.036.838.000
12/6/2024 32,33 31,69 -1,68% 31,59 32,74 31,89 31,73 31,70 9.638 43.624.754.200
11/6/2024 31,86 32,23 +1,99% 31,72 32,33 32,13 32,23 32,25 9.440 18.790.729.800
10/6/2024 32,71 31,60 -3,30% 31,43 32,89 31,89 31,58 31,62 6.305 32.403.251.800
7/6/2024 32,85 32,68 -1,86% 32,46 33,14 32,88 32,65 32,69 9.827 30.264.896.600
6/6/2024 32,56 33,30 +2,49% 32,52 33,33 33,09 33,28 33,15 7.012 24.152.421.200
5/6/2024 32,10 32,49 +0,68% 32,03 32,62 32,40 32,42 32,49 105 22.382.953.000
4/6/2024 32,39 32,27 -0,89% 32,01 32,51 32,32 32,25 32,27 8.970 22.143.862.200
3/6/2024 31,81 32,56 +3,07% 31,72 32,87 32,35 32,56 32,60 6.045 40.282.517.900
31/5/2024 32,01 31,59 -1,06% 31,59 32,17 31,75 31,59 31,60 531 29.853.822.700
29/5/2024 32,15 31,93 -0,96% 31,71 32,15 31,88 31,91 31,93 5.997 22.788.719.600
28/5/2024 32,70 32,24 +0,03% 32,03 32,83 32,35 32,21 32,25 7.669 35.798.593.200
27/5/2024 32,45 32,23 +0,40% 31,83 32,48 32,03 32,21 32,25 2.153 17.899.226.700
24/5/2024 32,44 32,10 -1,35% 31,99 32,53 32,25 32,10 32,18 1.898 28.648.405.500
23/5/2024 33,08 32,54 -1,72% 32,37 33,30 32,64 32,53 32,54 6.368 31.918.170.100
22/5/2024 33,85 33,11 -2,93% 33,02 33,93 33,32 33,11 33,12 7.017 26.972.791.200
21/5/2024 34,17 34,11 -0,96% 34,01 34,50 34,19 34,10 34,18 4.182 25.492.441.400
20/5/2024 34,85 34,44 -1,74% 34,39 35,05 34,67 34,43 34,49 9.166 20.732.235.100
17/5/2024 35,39 35,05 -1,60% 34,91 35,66 35,04 35,05 35,06 3.474 57.969.107.800
16/5/2024 35,68 35,62 +0,48% 35,17 35,85 35,57 35,62 35,64 858 52.266.825.500
15/5/2024 35,00 35,45 +2,19% 34,84 35,65 35,31 35,45 35,46 6.071 40.740.653.600
14/5/2024 34,20 34,69 +1,82% 34,20 35,37 34,78 34,69 34,74 5.711 53.612.062.700
13/5/2024 33,93 34,07 +1,64% 33,72 34,56 34,05 34,07 34,12 7.008 28.578.278.200
10/5/2024 33,39 33,52 +0,93% 33,27 33,81 33,58 33,50 33,53 4.651 39.530.083.000
9/5/2024 34,36 33,21 -4,05% 32,83 34,62 33,25 33,20 33,24 5.118 51.794.089.000
8/5/2024 35,06 34,61 -2,01% 34,37 35,12 34,68 34,61 34,65 7.470 23.788.480.000
7/5/2024 35,42 35,32 +0,48% 35,13 35,90 35,52 35,29 35,32 8.391 28.287.042.100
6/5/2024 35,32 35,15 -0,48% 34,85 35,62 35,24 35,13 35,15 3.679 25.705.872.200
3/5/2024 34,72 35,32 +3,37% 34,67 35,58 35,23 35,30 35,34 4.103 41.793.095.700
2/5/2024 33,67 34,17 +2,31% 33,67 34,36 34,02 34,16 34,22 3.535 31.048.626.700
30/4/2024 33,70 33,40 -1,59% 33,33 33,88 33,49 33,40 33,41 1.804 21.050.252.100
29/4/2024 33,94 33,94 -0,47% 33,75 34,10 33,96 33,91 33,94 4.456 16.956.580.500
26/4/2024 33,05 34,10 +4,60% 32,73 34,23 33,73 34,08 34,11 7.869 39.854.455.400
25/4/2024 32,50 32,60 -0,46% 32,31 32,88 32,60 32,60 32,61 8.353 32.990.584.600
24/4/2024 32,62 32,75 0,00% 32,25 32,75 32,60 32,73 32,76 5.435 18.290.716.400
23/4/2024 33,04 32,75 -1,71% 32,50 33,17 32,83 32,73 32,80 1.510 42.653.517.100
22/4/2024 32,75 33,32 +2,15% 32,46 33,32 32,98 33,23 33,32 840 18.587.042.800
19/4/2024 32,80 32,62 +0,28% 32,41 32,91 32,65 32,60 32,65 9.959 18.420.136.300
18/4/2024 32,76 32,53 -0,64% 32,30 33,07 32,60 32,53 32,59 4.927 26.657.750.800
17/4/2024 33,35 32,74 -1,68% 32,52 33,68 32,87 32,74 32,79 726 32.696.674.100
16/4/2024 33,46 33,30 -1,01% 32,92 33,77 33,40 33,29 33,30 5.231 43.451.582.400
15/4/2024 34,35 33,64 -1,92% 33,40 34,41 33,64 33,64 33,70 6.806 37.056.814.900
12/4/2024 34,85 34,30 -1,21% 34,01 34,85 34,23 34,28 34,30 9.754 26.383.820.000
11/4/2024 35,10 34,72 -0,80% 34,43 35,20 34,68 34,72 34,73 9.780 25.503.504.500
10/4/2024 36,10 35,00 -3,66% 34,82 36,30 35,19 34,98 35,00 7.580 50.064.820.300
9/4/2024 36,33 36,33 +0,03% 36,15 36,67 36,31 36,33 36,35 5.228 24.392.021.400
8/4/2024 35,40 36,32 +2,60% 35,24 36,47 36,12 36,32 36,35 106 27.264.949.800
5/4/2024 35,68 35,40 -1,09% 35,10 35,78 35,42 35,39 35,46 9.980 28.708.819.700
4/4/2024 35,69 35,79 +0,90% 35,52 36,79 36,13 35,78 35,79 1.871 28.340.651.800
3/4/2024 35,53 35,47 -0,03% 34,86 35,77 35,29 35,47 35,48 4.544 33.716.749.100
2/4/2024 35,51 35,48 -0,08% 34,77 35,70 35,18 35,48 35,55 3.381 41.759.921.800
1/4/2024 36,55 35,51 -2,53% 35,51 36,64 35,75 35,50 35,60 7.816 24.185.800.100
28/3/2024 37,06 36,43 -1,81% 36,43 37,10 36,61 36,43 36,44 7.680 23.405.765.800
27/3/2024 37,31 37,10 -0,51% 36,64 37,63 37,02 37,08 37,11 3.628 40.953.745.700
26/3/2024 36,70 37,29 +1,00% 36,70 37,60 37,35 37,29 37,30 91 24.818.463.100
25/3/2024 36,60 36,92 +0,63% 36,34 37,09 36,83 36,85 36,93 2.545 15.628.204.700
22/3/2024 36,94 36,69 -1,56% 36,69 37,13 36,87 36,68 36,70 5.658 17.656.190.900
21/3/2024 37,30 37,27 -0,08% 36,95 37,52 37,19 37,26 37,30 4.584 20.479.173.400
20/3/2024 36,20 37,30 +2,47% 36,11 37,49 36,95 37,28 37,30 4.343 29.558.004.500
19/3/2024 35,90 36,40 +1,25% 35,78 36,48 36,22 36,40 36,41 7.527 22.110.291.000
18/3/2024 36,60 35,95 -0,88% 35,62 36,65 35,97 35,89 35,95 4.467 20.942.231.100
15/3/2024 37,07 36,27 -2,45% 36,27 37,57 36,66 36,27 36,34 7.494 48.164.139.500
14/3/2024 37,47 37,18 -0,59% 36,80 37,56 37,10 37,18 37,23 8.995 20.251.278.400
13/3/2024 36,29 37,40 +2,69% 36,26 37,65 37,26 37,40 37,50 5.985 32.024.630.300
12/3/2024 35,81 36,42 +2,42% 35,66 36,72 36,27 36,41 36,42 6.401 20.973.482.000
11/3/2024 35,50 35,56 -0,20% 35,41 35,75 35,58 35,56 35,62 5.787 20.640.692.900
8/3/2024 35,33 35,63 +0,17% 34,82 36,09 35,56 0,00 0,00 7.396 31.111.752.000
7/3/2024 35,50 35,57 -0,34% 35,09 35,88 35,42 35,50 35,57 3.737 20.823.945.300
6/3/2024 35,54 35,69 +0,39% 35,40 36,16 35,87 35,67 35,77 41 42.454.057.200
5/3/2024 36,01 35,55 -1,30% 35,29 36,27 35,60 35,55 35,56 9.281 24.972.416.500
4/3/2024 36,01 36,02 +0,03% 35,48 36,30 35,90 36,00 36,10 7.029 18.200.793.500
1/3/2024 36,31 36,01 -1,04% 35,86 36,40 36,07 36,01 36,09 6.633 20.075.324.600
29/2/2024 36,20 36,39 0,00% 35,87 36,62 36,31 36,36 36,39 5.028 27.891.083.600
28/2/2024 36,40 36,39 -0,46% 36,04 36,65 36,33 36,36 36,39 8.273 27.383.412.700
27/2/2024 37,22 36,56 -1,06% 36,25 37,22 36,61 36,56 36,61 5.055 35.707.531.600
26/2/2024 36,90 36,95 0,00% 36,69 37,30 36,99 36,95 37,00 9.943 14.196.349.100
23/2/2024 38,00 36,95 -2,30% 36,59 38,00 37,06 0,00 0,00 7.914 23.264.623.600
22/2/2024 38,06 37,82 -0,55% 37,67 38,11 37,89 37,81 37,83 2.132 13.355.149.900
21/2/2024 37,31 38,03 +1,93% 36,91 38,03 37,77 38,00 38,03 1.589 56.174.510.500
20/2/2024 36,58 37,31 +1,14% 36,58 37,60 37,28 37,18 37,32 2.743 23.308.520.700
19/2/2024 36,11 36,89 +1,29% 36,01 36,96 36,66 36,73 36,89 2.852 13.383.344.500
16/2/2024 36,73 36,42 -0,82% 36,09 36,83 36,48 36,42 36,54 5.349 17.949.903.700
15/2/2024 37,08 36,72 -0,81% 36,31 37,20 36,80 36,71 36,76 8.317 29.899.959.700
14/2/2024 37,12 37,02 -1,46% 36,84 37,39 37,07 37,00 37,08 6.480 17.450.016.800
9/2/2024 37,32 37,57 +0,64% 37,16 37,69 37,41 0,00 0,00 8.658 31.036.660.100
8/2/2024 38,24 37,33 -2,74% 37,24 38,60 37,87 37,33 37,38 2.603 44.590.933.900
7/2/2024 37,55 38,38 +2,21% 37,36 38,47 37,87 38,36 38,38 4.140 37.345.562.400
6/2/2024 36,96 37,55 +1,54% 36,62 37,60 37,36 37,54 37,59 4.460 33.984.090.700
5/2/2024 37,20 36,98 +0,85% 36,00 37,30 36,60 36,84 36,98 151 18.473.774.100
2/2/2024 36,76 36,67 -0,03% 36,15 37,08 36,58 36,66 36,75 7.224 29.922.377.400
1/2/2024 36,09 36,68 +1,83% 35,77 36,74 36,38 36,68 36,70 1.993 28.012.770.100
31/1/2024 36,00 36,02 +0,33% 35,66 36,47 36,06 36,00 36,04 7.209 40.449.280.600
30/1/2024 36,66 35,90 -2,07% 35,56 36,75 35,96 35,88 35,90 2.275 28.572.325.500
29/1/2024 37,05 36,66 -1,03% 36,50 37,05 36,67 36,64 36,68 1.088 11.212.572.300
26/1/2024 37,36 37,04 +0,11% 36,83 37,37 37,05 36,99 37,04 3.006 24.547.763.900
25/1/2024 37,33 37,00 -1,02% 36,77 37,61 37,19 36,96 37,00 8.053 30.911.698.200
24/1/2024 37,55 37,38 +0,35% 37,00 37,77 37,35 37,36 37,38 1.786 29.271.399.900
23/1/2024 37,01 37,25 +1,06% 36,73 37,34 37,11 37,25 37,28 2.520 34.014.873.000
22/1/2024 36,83 36,86 +0,11% 36,10 37,00 36,55 36,84 36,86 723 29.400.596.900

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.