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.

BPAC11F - 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 30,01 30,35 -0,30% 30,01 30,60 30,39 30,35 30,51 696 24.075.566
20/1/2025 30,08 30,44 +1,40% 29,63 30,44 30,15 30,40 30,44 1.003 24.291.715
17/1/2025 30,37 30,02 -0,92% 29,74 30,43 30,17 30,02 30,21 1.028 29.195.246
16/1/2025 30,16 30,30 -0,26% 29,90 30,50 30,09 30,20 30,30 1.020 30.211.266
15/1/2025 28,50 30,38 +6,60% 28,50 30,58 29,65 30,00 30,38 1.239 41.291.259
14/1/2025 28,75 28,50 +0,11% 28,09 28,75 28,41 28,45 28,50 1.178 29.828.101
13/1/2025 28,05 28,47 +3,49% 28,05 28,70 28,42 28,09 28,47 1.412 34.893.654
10/1/2025 28,60 27,51 -3,98% 27,51 28,74 27,92 27,51 27,90 1.593 35.790.006
9/1/2025 27,92 28,65 +2,32% 27,86 28,65 28,40 28,43 28,65 810 41.747.494
8/1/2025 28,02 28,00 +0,07% 27,66 28,17 27,90 27,86 28,00 1.351 30.043.594
7/1/2025 27,79 27,98 +2,68% 27,56 28,71 28,28 27,98 27,99 1.765 32.921.233
6/1/2025 26,96 27,25 +1,98% 26,72 27,99 27,20 27,25 27,53 1.298 29.021.533
3/1/2025 26,95 26,72 -1,00% 26,69 27,32 26,89 26,72 26,76 1.589 29.991.181
2/1/2025 27,18 26,99 -1,28% 26,75 27,49 27,11 26,99 27,20 1.627 35.415.849
30/12/2024 27,60 27,34 -0,87% 27,30 28,25 27,49 27,34 27,66 1.175 31.417.966
27/12/2024 28,08 27,58 -1,36% 27,40 28,19 27,66 27,42 27,58 1.331 29.860.138
26/12/2024 27,92 27,96 +0,54% 27,59 28,70 27,82 27,80 27,96 1.474 35.675.273
23/12/2024 28,38 27,81 -3,60% 27,81 28,72 28,12 27,81 27,95 1.608 39.380.395
20/12/2024 28,31 28,85 +0,52% 28,09 29,26 28,59 28,40 28,85 2.306 39.644.720
19/12/2024 27,71 28,70 +4,71% 27,60 28,76 28,37 28,30 28,70 2.392 46.697.614
18/12/2024 29,22 27,41 -7,30% 27,17 29,22 28,09 27,41 27,69 2.547 93.747.716
17/12/2024 29,17 29,57 +2,32% 28,90 29,59 29,16 29,35 29,58 1.040 36.907.813
16/12/2024 30,13 28,90 -3,99% 28,90 30,40 29,38 28,90 29,19 1.917 51.313.123
13/12/2024 30,53 30,10 -1,95% 30,10 30,79 30,47 30,10 30,49 2.631 33.032.777
12/12/2024 31,18 30,70 -1,92% 30,45 31,28 30,90 30,70 31,14 1.240 34.423.148
11/12/2024 30,86 31,30 +1,59% 30,34 31,93 30,91 31,30 31,57 1.580 38.312.676
10/12/2024 30,65 30,81 +0,79% 30,41 30,90 30,58 30,80 30,81 1.156 29.299.925
9/12/2024 30,62 30,57 -0,49% 30,22 31,09 30,58 30,23 30,57 1.400 34.733.490
6/12/2024 31,03 30,72 -1,60% 30,41 31,75 30,87 30,71 30,79 2.419 38.787.701
5/12/2024 31,37 31,22 +1,79% 30,75 31,50 31,20 30,73 31,22 1.437 44.410.786
4/12/2024 30,33 30,67 +1,56% 29,93 30,72 30,41 30,34 30,67 1.387 40.123.317
3/12/2024 30,00 30,20 +0,63% 29,99 30,62 30,31 30,10 30,20 1.601 54.040.369
2/12/2024 30,20 30,01 -1,44% 29,91 30,45 30,11 30,01 30,19 1.705 41.759.912
29/11/2024 30,90 30,45 -0,81% 29,75 31,06 30,21 30,45 30,75 1.462 56.742.629
28/11/2024 31,70 30,70 -4,06% 30,54 31,85 31,04 30,70 30,88 1.788 72.767.492
27/11/2024 33,88 32,00 -4,88% 32,00 33,99 32,82 32,00 32,49 1.814 45.074.887
26/11/2024 33,16 33,64 +1,72% 33,07 34,06 33,61 33,64 33,98 966 31.814.923
25/11/2024 33,29 33,07 +0,36% 32,87 33,50 33,19 33,07 33,50 1.217 38.296.042
22/11/2024 33,06 32,95 -0,15% 32,88 33,51 33,13 32,95 33,25 2.383 37.382.397
21/11/2024 33,86 33,00 -3,06% 33,00 34,00 33,34 33,00 33,50 1.367 36.177.681
19/11/2024 34,41 34,04 +0,12% 33,86 34,41 34,10 34,04 34,42 1.487 41.262.298
18/11/2024 34,00 34,00 0,00% 33,88 34,48 34,11 34,00 34,17 1.806 49.233.159
14/11/2024 33,98 34,00 -0,29% 33,56 34,31 34,11 33,99 34,10 2.767 73.820.944
13/11/2024 33,90 34,10 +1,31% 33,40 34,10 33,79 33,99 34,10 1.069 47.126.388
12/11/2024 33,46 33,66 +0,54% 32,78 34,27 33,68 33,66 34,00 989 46.616.220
11/11/2024 32,40 33,48 +3,30% 32,20 33,48 32,91 33,00 33,48 829 34.640.909
8/11/2024 32,42 32,41 -2,06% 32,01 32,71 32,28 32,41 32,72 1.188 28.257.591
7/11/2024 33,28 33,09 -0,24% 32,74 33,75 33,13 33,02 33,09 882 26.392.262
6/11/2024 33,16 33,17 -0,42% 32,15 33,44 32,80 33,17 33,32 755 28.166.100
5/11/2024 33,10 33,31 0,00% 32,54 33,31 32,96 33,00 33,31 1.065 27.879.242
4/11/2024 31,73 33,31 +4,65% 31,73 33,31 32,71 32,86 33,31 1.340 39.004.733
1/11/2024 32,52 31,83 -2,42% 31,65 32,63 31,85 31,80 31,83 2.085 38.456.967
31/10/2024 32,71 32,62 -0,49% 32,25 32,87 32,55 32,49 32,62 689 27.096.265
30/10/2024 33,13 32,78 -0,15% 32,55 33,31 32,73 32,59 32,78 647 31.189.816
29/10/2024 33,33 32,83 -1,59% 32,79 33,50 33,12 32,78 32,83 931 25.135.734
28/10/2024 32,94 33,36 +2,84% 32,91 33,42 33,19 33,20 33,36 898 28.377.929
25/10/2024 32,61 32,44 -0,49% 32,39 32,67 32,49 32,44 32,56 776 21.099.444
24/10/2024 32,30 32,60 +0,90% 32,04 32,89 32,45 32,49 32,60 769 21.852.529
23/10/2024 32,19 32,31 +0,15% 31,83 32,44 32,10 32,10 32,31 1.261 28.932.192
22/10/2024 32,60 32,26 -1,07% 32,21 32,73 32,38 32,26 32,48 1.051 26.694.173
21/10/2024 33,13 32,61 -0,91% 32,50 33,25 32,70 32,61 32,72 1.088 28.735.225
18/10/2024 33,30 32,91 +0,06% 32,60 33,47 32,94 32,91 33,05 839 23.163.341
17/10/2024 32,87 32,89 -1,64% 32,57 33,38 32,98 32,89 33,25 953 25.003.813
16/10/2024 33,11 33,44 +1,03% 32,87 33,44 33,13 32,98 33,44 1.155 29.403.231
15/10/2024 32,70 33,10 +1,38% 32,70 33,34 33,07 33,00 33,10 1.385 30.877.689
14/10/2024 32,13 32,65 +1,56% 31,93 32,72 32,38 32,60 32,65 1.158 32.306.747
11/10/2024 31,88 32,15 +0,78% 31,69 32,37 32,03 32,15 32,29 1.156 30.437.987
10/10/2024 32,45 31,90 -1,09% 31,89 32,61 32,04 31,90 32,02 953 29.673.411
9/10/2024 32,00 32,25 -1,53% 32,00 32,59 32,27 32,25 32,34 865 24.350.492
8/10/2024 32,25 32,75 +0,52% 31,99 32,75 32,46 32,58 32,75 1.012 26.628.902
7/10/2024 32,49 32,58 +0,09% 32,07 32,78 32,40 32,42 32,58 1.276 30.098.539
4/10/2024 32,23 32,55 +0,71% 32,01 32,72 32,42 32,55 32,60 830 27.064.333
3/10/2024 32,39 32,32 -0,92% 31,65 32,44 32,06 32,29 32,32 1.613 42.741.935
2/10/2024 33,01 32,62 -0,88% 32,51 34,00 32,93 32,54 32,62 1.018 36.059.344
1/10/2024 33,37 32,91 -1,11% 32,57 33,51 32,98 32,91 33,11 2.468 67.112.182
30/9/2024 34,10 33,28 +0,51% 33,28 34,38 33,63 33,25 33,28 1.281 40.001.273
26/9/2024 32,93 33,11 +0,52% 32,69 33,49 33,03 33,11 33,25 708 34.265.043
25/9/2024 32,60 32,94 +0,03% 32,31 32,97 32,72 32,80 32,94 917 37.371.022
24/9/2024 33,49 32,93 +0,03% 32,39 33,49 32,78 32,69 32,93 1.018 41.683.476
23/9/2024 33,35 32,92 -1,29% 32,39 33,48 32,80 32,74 32,92 1.903 71.839.348
20/9/2024 34,68 33,35 -4,55% 33,35 34,76 33,58 33,35 33,48 2.181 68.309.343
19/9/2024 35,29 34,94 -0,99% 34,71 35,42 34,92 34,71 34,94 1.138 45.008.006
18/9/2024 34,80 35,29 +0,09% 34,76 35,88 35,24 35,08 35,29 1.113 51.977.588
17/9/2024 35,29 35,26 -0,56% 34,86 35,49 35,19 35,24 35,26 1.230 49.109.578
16/9/2024 34,82 35,46 +1,37% 34,55 35,46 35,12 35,00 35,46 958 44.907.176
13/9/2024 34,16 34,98 +2,34% 33,99 34,98 34,79 34,81 34,98 1.036 50.158.365
12/9/2024 34,35 34,18 -1,50% 33,95 34,60 34,15 34,10 34,18 1.365 53.221.138
11/9/2024 35,03 34,70 -1,84% 34,42 35,57 34,75 34,50 34,70 1.409 51.512.148
10/9/2024 35,49 35,35 -0,84% 35,00 35,49 35,23 35,13 35,35 1.422 35.664.718
9/9/2024 35,01 35,65 +1,54% 34,82 35,65 35,40 35,52 35,65 991 41.602.596
6/9/2024 35,64 35,11 -1,60% 34,79 35,64 35,13 34,95 35,11 906 52.603.413
5/9/2024 35,65 35,68 +0,34% 35,08 35,70 35,51 35,60 35,68 1.222 53.153.527
4/9/2024 35,30 35,56 +0,62% 35,08 36,18 35,63 35,52 35,56 1.173 52.942.870
3/9/2024 35,30 35,34 0,00% 35,15 35,56 35,34 35,27 35,34 1.444 43.132.850
2/9/2024 35,49 35,34 -0,42% 34,99 35,74 35,28 35,23 35,34 2.277 44.986.047
30/8/2024 35,60 35,49 -0,31% 35,20 36,14 35,50 35,42 35,49 1.060 40.846.353
29/8/2024 36,20 35,60 -2,17% 35,50 36,21 35,71 35,50 35,60 840 31.037.380
28/8/2024 36,03 36,39 +0,61% 35,56 36,43 36,00 36,32 36,39 772 29.640.179
27/8/2024 36,30 36,17 -0,52% 35,91 36,35 36,13 36,12 36,17 941 24.352.281
26/8/2024 36,10 36,36 -0,03% 36,02 36,55 36,28 36,14 36,36 826 33.088.851
23/8/2024 36,36 36,37 +0,78% 36,04 36,73 36,41 36,37 36,58 1.005 33.670.642
22/8/2024 36,72 36,09 -1,39% 36,02 36,76 36,31 36,09 36,11 814 31.161.387
21/8/2024 36,59 36,60 +0,27% 36,37 36,83 36,62 36,60 36,80 980 35.306.859
20/8/2024 36,49 36,50 +0,75% 36,10 36,70 36,46 36,30 36,50 1.563 41.546.046
19/8/2024 36,07 36,23 +0,64% 35,71 36,58 36,26 36,23 36,57 1.005 42.413.236
16/8/2024 36,15 36,00 -0,30% 35,88 36,97 36,44 36,00 36,26 3.873 64.115.499
15/8/2024 35,00 36,11 +2,79% 35,00 36,21 35,90 36,11 36,12 1.884 57.955.239
14/8/2024 35,73 35,13 -0,51% 34,43 35,73 35,03 35,13 35,25 2.074 60.935.115
13/8/2024 35,19 35,31 +1,20% 34,88 35,74 35,43 35,31 35,66 1.432 43.275.324
12/8/2024 34,70 34,89 +1,31% 34,48 35,26 35,02 34,89 35,08 1.324 43.622.167
9/8/2024 34,36 34,44 +0,15% 34,21 34,93 34,53 34,44 34,68 1.391 38.516.834
8/8/2024 33,66 34,39 +2,66% 33,35 34,46 34,12 34,28 34,39 2.012 49.535.558
7/8/2024 32,22 33,50 +3,46% 32,22 33,50 33,17 33,12 33,50 2.334 45.446.702
6/8/2024 31,91 32,38 +2,21% 31,91 32,70 32,31 32,11 32,38 969 30.889.543
5/8/2024 32,07 31,68 -2,55% 30,90 32,29 31,68 31,68 31,93 2.322 71.030.434
2/8/2024 32,66 32,51 -1,37% 32,51 33,67 33,10 32,51 33,02 1.716 39.185.507
1/8/2024 32,74 32,96 +0,70% 32,61 33,32 33,02 32,89 32,96 1.777 71.661.105
31/7/2024 32,08 32,73 +2,31% 32,08 32,73 32,52 32,56 32,73 889 30.717.960
30/7/2024 32,22 31,99 -1,27% 31,99 32,37 32,14 31,99 32,16 750 27.568.367
29/7/2024 32,63 32,40 +0,56% 32,19 32,63 32,39 32,40 32,50 917 31.892.118
26/7/2024 32,07 32,22 +0,69% 32,02 32,70 32,41 32,22 32,75 997 32.249.796
25/7/2024 31,89 32,00 +0,25% 31,57 32,24 31,87 32,00 32,05 819 24.508.580
24/7/2024 32,33 31,92 -1,15% 31,84 32,33 32,05 31,92 32,18 843 28.555.405
23/7/2024 32,19 32,29 +0,28% 32,02 32,35 32,16 32,13 32,29 741 28.062.083
22/7/2024 31,89 32,20 +0,88% 31,76 32,51 32,27 32,20 32,30 1.255 31.016.746
19/7/2024 31,68 31,92 +1,20% 31,63 32,21 31,84 31,85 31,92 960 22.151.257
18/7/2024 32,54 31,54 -2,86% 31,54 32,54 31,82 31,54 31,57 1.704 37.946.257
17/7/2024 31,99 32,47 +1,79% 31,94 32,57 32,27 32,26 32,47 1.412 28.876.775
16/7/2024 32,16 31,90 -0,99% 31,90 32,37 32,10 31,90 32,22 1.007 28.876.377
15/7/2024 32,60 32,22 -0,56% 32,15 32,79 32,31 32,16 32,48 1.198 30.478.068
12/7/2024 31,84 32,40 +1,63% 31,65 32,51 32,29 32,30 32,40 975 29.931.158
11/7/2024 32,00 31,88 +0,76% 31,56 32,10 31,86 31,80 31,88 1.358 31.756.810
10/7/2024 32,10 31,64 -1,68% 31,60 32,28 31,83 31,64 31,89 1.872 38.292.658
9/7/2024 32,34 32,18 -1,26% 31,77 32,39 32,05 32,15 32,18 1.012 27.986.126
8/7/2024 32,57 32,59 -0,49% 32,12 32,77 32,50 32,36 32,59 1.071 31.835.784
5/7/2024 32,56 32,75 +0,34% 31,95 32,75 32,44 32,75 32,80 892 32.499.826
4/7/2024 32,49 32,64 +0,43% 32,15 32,70 32,46 32,28 32,64 998 30.778.238
3/7/2024 31,46 32,50 +3,80% 31,46 32,56 32,23 32,27 32,50 2.144 55.400.559
2/7/2024 31,20 31,31 -0,29% 30,83 31,45 31,20 31,31 31,40 1.848 47.617.674
1/7/2024 31,10 31,40 +1,91% 30,72 31,50 31,07 31,38 31,40 2.645 53.277.707
28/6/2024 32,25 30,81 -4,47% 30,00 32,64 31,15 30,81 30,99 3.747 106.096.147
27/6/2024 32,50 32,25 -0,43% 32,11 32,60 32,31 32,25 32,63 998 28.593.236
26/6/2024 32,90 32,39 -1,13% 31,92 33,00 32,31 32,18 32,39 1.156 31.609.518
25/6/2024 33,16 32,76 -1,03% 32,59 33,24 32,85 32,75 32,80 987 33.747.457
24/6/2024 32,30 33,10 +1,25% 32,30 33,12 32,93 33,00 33,10 1.158 34.306.146
21/6/2024 31,80 32,69 +2,80% 31,51 32,71 32,20 32,63 32,69 1.090 32.653.259
20/6/2024 32,25 31,80 -0,97% 31,73 32,74 32,14 31,80 32,18 1.593 30.321.608
19/6/2024 31,62 32,11 +0,56% 31,52 32,28 31,89 32,11 32,29 817 23.943.004
18/6/2024 31,66 31,93 +1,56% 31,66 32,29 31,96 31,93 31,97 1.181 33.933.377
17/6/2024 31,86 31,44 -1,29% 31,38 32,00 31,60 31,44 31,51 1.347 34.681.474
14/6/2024 31,88 31,85 +0,06% 31,50 31,98 31,75 31,85 31,98 1.038 32.105.590
13/6/2024 31,78 31,83 +0,73% 31,50 32,22 31,86 31,83 32,07 798 28.017.624
12/6/2024 32,32 31,60 -1,74% 31,60 32,71 31,87 31,60 31,77 1.418 37.364.778
11/6/2024 31,55 32,16 +1,93% 31,55 32,32 32,08 32,16 32,20 1.020 30.995.538
10/6/2024 32,69 31,55 -3,78% 31,44 32,79 31,98 31,54 31,55 2.239 48.935.283
7/6/2024 32,81 32,79 -1,26% 32,49 33,26 32,89 32,79 33,12 1.019 39.497.564
6/6/2024 32,51 33,21 +3,52% 32,51 33,38 33,00 33,21 33,08 1.175 43.247.894
5/6/2024 32,20 32,08 -0,59% 32,03 32,63 32,31 32,08 32,64 1.151 36.555.014
4/6/2024 32,30 32,27 -1,01% 32,02 32,50 32,27 32,27 32,37 1.245 35.717.106
3/6/2024 31,74 32,60 +2,94% 31,68 32,90 32,36 32,50 32,60 2.274 60.006.711
31/5/2024 31,86 31,67 -0,57% 31,65 32,48 31,90 31,67 31,68 1.374 41.709.538
29/5/2024 32,19 31,85 -1,03% 31,73 32,39 31,88 31,85 32,00 1.292 31.920.485
28/5/2024 32,00 32,18 +0,22% 32,00 32,80 32,31 32,18 32,26 1.237 27.750.352
27/5/2024 32,10 32,11 +0,16% 31,84 32,47 32,06 32,11 32,47 1.492 33.623.698
24/5/2024 32,75 32,06 -1,35% 32,01 32,87 32,28 32,06 32,24 2.077 60.887.206
23/5/2024 33,00 32,50 -1,52% 32,35 33,24 32,64 32,47 32,50 1.602 39.008.819
22/5/2024 34,18 33,00 -3,11% 33,00 34,23 33,42 33,00 33,48 1.460 40.458.609
21/5/2024 34,48 34,06 -1,65% 34,02 34,50 34,21 34,06 34,49 943 31.431.933
20/5/2024 35,00 34,63 -1,06% 34,39 35,48 34,75 34,45 34,63 1.486 35.894.850
17/5/2024 35,62 35,00 -1,85% 34,93 35,62 35,09 35,00 35,39 1.300 35.704.709
16/5/2024 35,45 35,66 +0,17% 35,17 35,89 35,60 35,50 35,66 1.037 27.815.828
15/5/2024 34,68 35,60 +2,30% 34,60 35,65 35,32 35,60 35,65 1.933 44.135.427
14/5/2024 34,07 34,80 +1,75% 33,97 35,35 34,89 34,80 34,98 1.423 42.678.964
13/5/2024 33,71 34,20 +2,40% 33,70 34,55 34,07 34,15 34,20 1.253 32.745.814
10/5/2024 33,26 33,40 +0,36% 33,26 33,81 33,57 33,40 33,70 909 27.955.743
9/5/2024 34,48 33,28 -3,56% 32,84 34,50 33,31 33,20 33,28 2.336 58.545.235
8/5/2024 35,25 34,51 -2,60% 34,37 35,25 34,69 34,51 34,89 1.237 38.520.247
7/5/2024 35,35 35,43 +0,97% 35,14 35,89 35,52 35,15 35,43 1.180 41.117.645
6/5/2024 35,31 35,09 -1,40% 34,88 35,61 35,30 35,09 35,18 912 30.713.510
3/5/2024 34,42 35,59 +3,97% 34,38 35,59 35,22 35,18 35,59 2.411 56.291.602
2/5/2024 33,51 34,23 +2,00% 33,51 34,38 34,06 34,23 34,39 1.789 40.493.179
30/4/2024 33,92 33,56 -1,32% 33,35 33,92 33,53 33,44 33,56 1.142 29.668.350
29/4/2024 34,10 34,01 -0,23% 33,42 34,19 33,98 33,72 34,01 1.310 37.856.706
26/4/2024 32,71 34,09 +4,96% 32,71 34,22 33,71 34,04 34,09 1.609 58.232.216
25/4/2024 32,69 32,48 -0,49% 32,31 32,90 32,60 32,48 32,54 1.040 34.839.332
24/4/2024 32,75 32,64 +0,06% 32,26 32,76 32,60 32,64 32,75 1.228 49.617.015
23/4/2024 33,17 32,62 -1,45% 32,52 33,18 32,83 32,62 32,78 1.211 43.153.938
22/4/2024 32,69 33,10 +1,35% 32,46 33,19 32,84 33,10 33,30 1.137 31.677.776
19/4/2024 32,90 32,66 +0,74% 32,33 32,90 32,63 32,45 32,66 1.039 40.621.275
18/4/2024 32,74 32,42 -0,52% 32,32 33,13 32,65 32,42 32,56 1.255 36.046.598
17/4/2024 33,30 32,59 -1,87% 32,53 33,73 32,89 32,59 32,79 1.764 44.641.265
16/4/2024 33,41 33,21 -0,60% 32,93 33,75 33,36 33,21 33,49 1.400 36.773.031
15/4/2024 34,24 33,41 -2,34% 33,41 34,43 33,70 33,41 33,59 2.155 50.116.557
12/4/2024 34,74 34,21 -0,98% 34,02 34,74 34,27 34,17 34,21 1.480 43.812.395
11/4/2024 34,96 34,55 -2,07% 34,44 35,49 34,68 34,55 34,99 1.515 43.497.059
10/4/2024 36,29 35,28 -2,62% 34,83 36,29 35,31 35,20 35,28 1.828 53.100.766
9/4/2024 36,32 36,23 +0,92% 36,14 36,65 36,32 36,23 36,47 729 27.930.911
8/4/2024 35,30 35,90 +1,41% 35,15 36,44 36,04 35,90 36,48 1.085 32.801.828
5/4/2024 35,51 35,40 -1,20% 35,10 35,79 35,43 35,40 35,69 990 35.326.723
4/4/2024 35,49 35,83 +1,04% 35,49 36,77 36,14 35,65 35,83 948 39.806.985
3/4/2024 35,52 35,46 -0,31% 34,88 35,76 35,30 35,36 35,46 1.281 37.341.330
2/4/2024 35,56 35,57 +0,03% 34,80 35,95 35,14 35,57 35,62 2.315 54.361.236
1/4/2024 36,52 35,56 -2,66% 35,53 36,65 35,86 35,56 35,95 2.791 57.473.162
28/3/2024 37,10 36,53 -1,11% 36,32 37,10 36,73 36,53 36,57 1.390 34.714.830
27/3/2024 37,40 36,94 -0,67% 36,63 37,62 36,99 36,94 37,36 918 32.902.974
26/3/2024 36,78 37,19 +1,14% 36,78 37,60 37,33 37,19 37,50 1.663 37.454.465
25/3/2024 36,63 36,77 +0,19% 36,35 37,09 36,80 36,77 36,85 1.634 36.861.736
22/3/2024 37,13 36,70 -1,34% 36,70 37,13 36,90 36,70 36,90 841 32.406.603
21/3/2024 37,41 37,20 +0,05% 36,95 37,57 37,20 37,20 37,31 920 37.502.953
20/3/2024 36,05 37,18 +2,71% 36,05 37,31 36,78 36,67 37,18 1.098 37.828.711
19/3/2024 35,94 36,20 +0,47% 35,62 36,48 36,14 36,20 36,48 898 35.016.650
18/3/2024 36,45 36,03 -0,93% 35,64 36,59 36,04 35,71 36,03 1.524 41.729.915
15/3/2024 36,94 36,37 -1,94% 36,37 37,53 36,78 36,37 36,71 1.020 36.332.382
14/3/2024 37,38 37,09 -0,40% 36,81 37,57 37,12 37,09 37,27 1.215 38.456.461
13/3/2024 36,37 37,24 +1,55% 36,25 37,63 37,18 37,24 37,41 1.665 52.932.113
12/3/2024 35,70 36,67 +3,24% 35,61 36,72 36,16 36,10 36,67 1.412 41.235.136
11/3/2024 35,40 35,52 -0,70% 35,40 35,75 35,59 35,52 35,64 1.449 43.822.419
8/3/2024 35,48 35,77 +0,14% 34,82 36,08 35,58 0,00 0,00 1.668 44.168.200
7/3/2024 35,64 35,72 -0,03% 35,09 35,86 35,47 35,46 35,72 1.328 39.281.156
6/3/2024 35,60 35,73 +0,34% 35,42 36,15 35,82 35,50 35,73 1.706 47.139.202
5/3/2024 36,02 35,61 -1,25% 35,30 36,25 35,66 35,49 35,61 1.705 53.598.254
4/3/2024 36,01 36,06 +0,06% 35,49 36,37 35,86 36,06 36,39 2.261 57.944.386
1/3/2024 36,57 36,04 -0,74% 35,87 36,57 36,10 36,04 36,28 1.613 52.919.374
29/2/2024 36,39 36,31 -0,36% 35,89 36,62 36,27 36,31 36,49 1.619 54.791.146
28/2/2024 36,45 36,44 -0,87% 36,05 36,62 36,32 36,20 36,44 1.291 52.688.814
27/2/2024 37,08 36,76 -0,86% 36,25 37,18 36,73 36,61 36,76 1.825 44.769.661
26/2/2024 36,95 37,08 +0,46% 36,70 37,30 37,03 36,70 37,08 1.305 41.214.513
23/2/2024 37,85 36,91 -2,79% 36,60 37,96 37,13 0,00 0,00 1.670 52.878.846
22/2/2024 38,04 37,97 +0,08% 37,67 38,08 37,91 37,80 37,97 1.279 45.256.745
21/2/2024 37,56 37,94 +0,85% 36,94 38,03 37,60 37,80 37,94 1.406 51.689.540
20/2/2024 36,52 37,62 +2,01% 36,52 37,62 37,23 37,15 37,62 2.123 53.279.940
19/2/2024 36,42 36,88 +1,04% 36,01 36,94 36,60 36,88 36,94 1.375 46.902.827
16/2/2024 36,86 36,50 -0,90% 36,10 36,96 36,51 36,47 36,50 1.430 36.252.429
15/2/2024 37,03 36,83 +0,03% 36,34 37,22 36,69 36,71 36,83 1.668 56.374.007
14/2/2024 37,57 36,82 -1,34% 36,82 37,58 37,11 36,82 37,19 919 34.186.065
9/2/2024 37,33 37,32 +0,38% 37,17 37,69 37,45 0,00 0,00 1.272 42.424.461
8/2/2024 38,36 37,18 -3,25% 37,00 38,56 37,91 37,18 37,19 2.151 58.191.666
7/2/2024 37,73 38,43 +2,21% 37,12 38,50 37,88 38,25 38,43 1.717 54.416.032
6/2/2024 36,97 37,60 +1,73% 36,70 37,69 37,37 37,18 37,60 1.720 58.543.105
5/2/2024 37,19 36,96 +0,16% 36,02 37,25 36,61 36,64 36,96 1.711 62.241.392
2/2/2024 36,83 36,90 +0,44% 36,20 37,06 36,63 36,57 36,90 1.481 48.875.408
1/2/2024 36,22 36,74 +1,35% 35,80 36,87 36,28 36,60 36,74 1.347 50.434.777
31/1/2024 35,90 36,25 +1,23% 35,67 36,47 36,06 35,77 36,25 1.224 46.315.812
30/1/2024 36,80 35,81 -2,72% 35,60 36,80 36,00 35,81 36,00 1.333 45.302.665
29/1/2024 37,04 36,81 -0,24% 36,53 37,06 36,70 36,60 36,81 1.228 38.742.034
26/1/2024 37,10 36,90 +0,65% 36,80 37,34 37,00 36,90 37,17 960 28.482.374
25/1/2024 37,50 36,66 -2,14% 36,66 37,60 37,17 36,66 36,80 934 32.027.009
24/1/2024 37,33 37,46 +1,46% 37,02 37,75 37,36 37,21 37,46 1.291 47.883.973
23/1/2024 36,97 36,92 -0,14% 36,75 37,39 37,03 36,92 37,38 1.935 74.361.177
22/1/2024 36,70 36,97 +0,76% 36,18 37,05 36,59 36,65 36,97 1.108 41.936.006

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.