O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
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: 1 Ano


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.

BPAC3 - BTGP BANCO - ON N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/3/2026 41,59 40,14 -3,30% 40,11 41,59 40,70 40,00 40,94 44 22.385.600
11/3/2026 42,89 41,51 -1,75% 41,45 43,10 42,47 41,50 42,29 39 17.838.700
10/3/2026 41,80 42,25 +3,58% 40,95 42,51 42,12 41,31 42,80 32 14.742.500
9/3/2026 40,03 40,79 +0,39% 39,70 41,40 40,21 40,22 41,40 95 51.474.200
6/3/2026 42,09 40,63 -2,82% 40,60 42,09 41,04 40,55 41,39 40 19.292.300
5/3/2026 44,26 41,81 -5,54% 41,80 44,48 42,57 41,81 42,30 43 18.734.000
4/3/2026 43,21 44,26 +5,89% 42,69 44,92 43,75 43,45 45,89 35 17.939.900
3/3/2026 44,34 41,80 -5,73% 40,73 44,34 41,96 41,80 43,50 102 57.067.000
2/3/2026 44,40 44,34 -0,16% 43,12 45,00 43,88 44,31 45,20 38 18.430.100
27/2/2026 44,45 44,41 -1,07% 44,10 44,98 44,49 44,40 45,00 24 11.124.500
26/2/2026 45,16 44,89 +0,83% 44,52 45,87 44,93 44,52 45,00 54 26.961.600
25/2/2026 44,65 44,52 -0,98% 44,21 45,14 44,63 44,51 44,93 37 18.745.400
24/2/2026 45,00 44,96 +1,51% 44,01 45,23 44,63 44,80 46,50 31 14.729.100
23/2/2026 45,61 44,29 -2,21% 44,08 45,61 44,70 44,08 44,90 41 19.222.500
20/2/2026 44,69 45,29 +1,96% 44,02 46,88 45,36 45,25 45,30 61 39.016.900
19/2/2026 44,48 44,42 +4,08% 42,40 44,50 43,95 44,41 44,42 82 40.003.300
18/2/2026 44,00 42,68 -1,20% 42,30 44,20 43,41 42,80 43,99 51 30.825.500
13/2/2026 42,53 43,20 +1,03% 41,21 43,39 42,32 43,00 43,30 49 27.085.200
11/2/2026 42,89 42,76 -0,30% 42,05 43,99 43,19 42,40 42,90 78 44.486.200
10/2/2026 43,64 42,89 -3,18% 42,02 45,80 43,32 42,24 42,70 118 63.693.000
9/2/2026 43,99 44,30 +1,79% 42,41 44,49 43,54 44,00 44,70 88 45.721.300
6/2/2026 43,47 43,52 +3,37% 41,87 43,52 43,04 42,83 43,52 23 13.773.800
5/2/2026 41,70 42,10 +0,24% 41,10 44,00 42,19 41,32 42,00 54 25.740.300
4/2/2026 43,98 42,00 -5,08% 41,60 43,98 42,39 41,60 42,60 55 25.863.400
3/2/2026 44,82 44,25 +1,14% 42,85 46,30 44,94 43,56 45,80 68 40.004.500
2/2/2026 42,89 43,75 +5,65% 42,61 43,76 43,19 42,46 44,15 50 30.238.900
30/1/2026 43,30 41,41 -3,13% 41,41 43,44 42,79 41,07 42,14 27 15.405.700
29/1/2026 44,90 42,75 -3,26% 42,72 44,98 43,98 42,72 43,29 76 54.106.300
28/1/2026 43,73 44,19 +1,24% 42,88 45,65 44,27 43,65 44,43 195 113.792.700
27/1/2026 42,04 43,65 +5,66% 41,70 45,44 43,05 42,30 44,99 77 49.083.100
26/1/2026 40,59 41,31 +1,80% 40,00 44,30 41,13 41,20 42,47 60 34.966.100
23/1/2026 38,69 40,58 +5,35% 38,60 40,59 39,34 39,92 40,58 36 45.249.200
22/1/2026 38,44 38,52 +0,18% 37,65 39,94 38,49 38,11 38,50 33 24.254.300
21/1/2026 38,39 38,45 +0,16% 38,02 38,96 38,50 36,00 38,45 23 26.184.900
20/1/2026 38,50 38,39 -1,23% 37,91 38,50 38,09 38,00 38,40 31 22.477.800
19/1/2026 38,97 38,87 -0,31% 38,20 38,97 38,84 38,40 38,89 23 17.866.600
16/1/2026 38,15 38,99 -0,41% 38,06 39,14 38,55 38,06 38,95 15 5.783.100
15/1/2026 38,89 39,15 +1,69% 38,57 39,24 39,05 38,57 39,15 16 8.981.500
14/1/2026 37,56 38,50 +2,67% 37,50 38,50 38,13 38,00 38,70 24 15.254.300
13/1/2026 38,50 37,50 -2,85% 37,50 38,70 38,03 37,50 38,75 41 19.015.800
12/1/2026 38,95 38,60 +0,10% 38,07 38,95 38,44 38,09 39,00 42 19.993.000
9/1/2026 38,25 38,56 -0,18% 38,00 40,49 39,09 38,55 39,79 25 10.555.600
8/1/2026 38,52 38,63 +0,23% 36,10 39,62 38,69 38,57 39,61 77 34.440.600
7/1/2026 40,74 38,54 -5,35% 38,10 41,09 39,23 38,54 38,99 99 41.977.100
6/1/2026 41,67 40,72 -0,42% 40,72 44,25 42,84 40,77 42,50 86 58.691.100
5/1/2026 38,90 40,89 +5,12% 38,83 40,89 39,82 40,50 40,89 45 38.629.500
2/1/2026 37,42 38,90 +5,11% 35,31 39,90 38,20 37,52 38,90 45 27.507.600
30/12/2025 33,26 37,01 +4,28% 33,03 41,57 35,90 36,32 39,25 68 36.260.700
29/12/2025 32,80 35,49 +9,60% 32,20 35,49 32,92 33,50 34,86 45 25.021.900
26/12/2025 31,58 32,38 +2,53% 31,43 32,60 32,13 32,38 32,80 35 21.854.000
23/12/2025 30,61 31,58 +4,85% 30,23 31,60 30,91 31,30 31,53 41 15.147.300
22/12/2025 30,18 30,12 -0,10% 30,12 30,61 30,36 30,00 30,54 15 5.466.000
19/12/2025 30,80 30,15 -0,99% 29,61 30,80 30,24 30,15 30,60 21 6.352.300
18/12/2025 30,18 30,45 +2,46% 29,57 30,45 30,10 30,36 30,60 35 11.138.200
17/12/2025 30,73 29,72 -2,88% 29,20 31,38 29,89 29,61 29,99 64 21.225.800
16/12/2025 31,18 30,60 -3,77% 30,60 31,65 31,06 30,29 30,97 59 19.572.200
15/12/2025 31,73 31,80 +1,63% 31,21 31,80 31,44 31,41 32,00 52 30.820.000
12/12/2025 31,60 31,29 0,00% 31,02 31,80 31,41 31,00 31,65 36 17.276.100
11/12/2025 30,62 31,29 +2,19% 30,01 31,59 30,97 30,80 31,29 33 10.220.700
10/12/2025 30,79 30,62 +0,23% 30,38 30,79 30,51 30,11 30,79 13 5.492.700
9/12/2025 31,00 30,55 -1,45% 29,72 31,00 30,18 30,15 30,70 96 31.992.700
8/12/2025 31,80 31,00 -2,76% 30,00 31,80 30,70 30,73 30,99 92 46.050.800
5/12/2025 32,53 31,88 -0,99% 30,00 33,88 31,51 31,40 31,90 130 69.328.800
4/12/2025 32,07 32,20 +0,44% 31,77 32,39 32,04 31,97 33,04 25 8.972.100
3/12/2025 31,13 32,06 +2,99% 30,90 33,61 31,61 32,06 32,50 51 19.602.900
2/12/2025 30,31 31,13 +3,63% 30,31 31,19 30,84 30,80 31,69 37 15.423.200
1/12/2025 30,54 30,04 -1,12% 30,04 30,96 30,52 29,96 30,64 40 16.787.900
28/11/2025 30,59 30,38 +1,03% 29,75 30,59 30,29 30,38 30,42 25 11.814.500
27/11/2025 29,40 30,07 +2,17% 29,40 30,07 29,85 29,93 30,59 39 16.716.000
26/11/2025 28,98 29,43 +3,12% 28,74 29,66 29,23 29,37 29,58 30 10.526.100
25/11/2025 28,72 28,54 -0,17% 28,06 28,89 28,56 28,42 28,68 36 11.426.000
24/11/2025 29,42 28,59 -4,70% 28,13 29,58 28,80 27,90 28,60 84 35.144.400
21/11/2025 30,35 30,00 +1,76% 29,05 30,35 29,51 29,36 30,00 14 5.313.500
19/11/2025 30,90 29,48 -2,74% 29,48 30,90 29,96 29,48 29,82 34 14.682.400
18/11/2025 29,81 30,31 +1,37% 29,81 30,99 30,23 29,93 30,46 25 9.676.100
17/11/2025 30,71 29,90 -3,39% 29,90 31,01 30,61 29,90 30,99 29 12.247.600
14/11/2025 30,24 30,95 +0,65% 30,20 30,95 30,67 30,17 30,95 31 16.564.400
13/11/2025 30,56 30,75 +0,85% 30,04 31,61 30,69 30,10 31,59 23 13.507.200
12/11/2025 30,72 30,49 +0,46% 29,62 30,72 30,11 29,78 30,61 96 37.649.200
11/11/2025 30,31 30,35 +3,37% 29,70 31,00 30,44 29,75 30,97 73 37.144.200
10/11/2025 29,50 29,36 +1,31% 29,00 30,15 29,55 29,20 29,60 35 10.344.200
7/11/2025 28,71 28,98 +2,77% 28,10 28,98 28,56 28,30 28,98 27 9.711.900
6/11/2025 28,25 28,20 -1,40% 28,05 28,98 28,29 28,11 28,57 41 16.692.800
5/11/2025 27,40 28,60 +4,76% 27,40 28,70 28,21 28,59 28,60 19 7.053.200
4/11/2025 27,31 27,30 -0,04% 27,00 27,72 27,24 27,15 28,42 23 6.538.700
3/11/2025 27,50 27,31 +0,37% 27,31 27,79 27,54 27,30 27,45 18 5.508.100
31/10/2025 28,20 27,21 -3,51% 27,03 28,42 27,57 25,00 27,71 47 15.994.700
30/10/2025 27,80 28,20 +0,46% 27,80 28,47 28,13 28,10 28,41 12 4.782.900
29/10/2025 27,50 28,07 +2,07% 27,50 28,65 27,87 27,87 28,07 35 10.312.800
28/10/2025 27,49 27,50 +0,33% 27,48 27,50 27,48 27,15 27,50 8 2.474.000
27/10/2025 27,26 27,41 +1,22% 27,12 27,49 27,31 27,15 27,41 20 7.649.200
24/10/2025 26,99 27,08 +1,12% 26,80 27,20 27,01 27,08 27,15 20 10.534.600
23/10/2025 27,00 26,78 -1,11% 26,76 27,02 26,85 26,77 26,78 35 11.280.100
22/10/2025 26,83 27,08 +2,30% 26,58 27,15 26,97 26,41 27,09 18 7.282.200
21/10/2025 26,30 26,47 +1,34% 26,06 26,47 26,33 25,55 26,47 7 2.370.200
20/10/2025 25,71 26,12 +1,20% 25,71 26,12 26,02 26,04 26,12 13 3.383.400
17/10/2025 26,19 25,81 -1,22% 25,68 26,19 25,82 25,80 26,39 12 4.907.400
16/10/2025 26,44 26,13 -1,73% 26,13 26,44 26,28 24,92 26,25 7 2.102.400
15/10/2025 26,22 26,59 +1,26% 26,03 27,20 26,60 26,31 26,44 22 7.449.800
14/10/2025 26,20 26,26 +0,23% 26,01 26,45 26,20 26,01 27,25 13 3.406.000
13/10/2025 26,31 26,20 +0,31% 26,20 26,32 26,28 24,92 27,27 4 1.051.400
10/10/2025 26,87 26,12 -1,06% 26,12 26,87 26,34 26,01 27,39 18 5.533.000
9/10/2025 26,99 26,40 +0,61% 26,30 27,37 26,60 24,92 26,71 15 6.651.100
8/10/2025 26,18 26,24 +1,98% 25,75 26,43 25,90 24,92 26,76 55 27.720.500
7/10/2025 26,48 25,73 -4,70% 25,73 26,58 26,02 25,00 25,85 43 13.011.900
6/10/2025 26,79 27,00 +0,78% 26,09 27,20 26,74 26,01 27,00 45 14.176.000
3/10/2025 25,86 26,79 -0,11% 25,86 26,79 26,28 26,35 27,30 19 6.046.500
2/10/2025 26,50 26,82 +1,21% 25,85 26,99 26,27 25,31 27,30 29 8.672.300
1/10/2025 26,95 26,50 -1,56% 26,50 27,33 26,68 26,50 27,28 32 11.208.800
30/9/2025 26,91 26,92 -0,11% 26,55 27,34 26,94 26,80 26,95 31 10.508.600
29/9/2025 26,89 26,95 +3,26% 26,70 27,20 27,11 26,10 26,90 66 20.878.700
26/9/2025 26,01 26,10 +1,79% 25,95 26,10 26,05 26,00 27,39 11 4.949.600
25/9/2025 25,64 25,64 -0,81% 25,30 26,06 25,63 25,45 25,81 23 8.973.100
24/9/2025 25,70 25,85 +0,78% 25,43 25,85 25,67 25,01 25,89 38 13.605.300
23/9/2025 25,70 25,65 +1,50% 25,65 25,95 25,71 25,65 25,96 34 12.085.600
22/9/2025 25,82 25,27 -0,43% 25,06 26,22 25,57 25,24 25,56 20 9.972.500
19/9/2025 25,90 25,38 +0,36% 25,29 25,90 25,63 25,53 25,70 23 6.922.400
18/9/2025 25,90 25,29 0,00% 25,11 25,91 25,33 25,11 25,29 17 5.067.200
17/9/2025 25,07 25,29 +1,93% 23,89 25,80 24,92 24,60 25,30 122 47.354.000
16/9/2025 24,60 24,81 +1,22% 24,60 25,08 24,89 24,80 25,07 18 5.228.400
15/9/2025 24,99 24,51 -0,04% 24,51 24,99 24,79 24,42 25,09 19 6.199.700
12/9/2025 24,81 24,52 -2,50% 24,50 25,15 24,77 24,51 24,79 22 8.174.700
11/9/2025 24,99 25,15 +2,24% 24,88 25,90 25,42 25,00 25,68 35 11.948.300
10/9/2025 24,70 24,60 -0,04% 24,60 24,80 24,70 24,25 24,99 6 1.482.200
9/9/2025 24,71 24,61 -0,40% 24,40 24,71 24,63 24,60 24,89 10 4.680.100
8/9/2025 25,45 24,71 -1,20% 24,62 25,50 25,07 24,65 25,00 34 10.031.000
5/9/2025 24,25 25,01 +4,16% 24,25 25,49 24,93 25,00 25,20 29 8.975.500
4/9/2025 23,74 24,01 +1,14% 23,64 24,27 23,86 23,41 24,06 46 18.379.700
3/9/2025 23,62 23,74 -1,08% 23,62 24,00 23,83 23,74 23,95 15 4.051.900
2/9/2025 23,68 24,00 +1,61% 23,50 25,40 24,54 24,00 24,24 10 5.154.800
1/9/2025 24,54 23,62 -2,15% 23,62 24,54 23,95 23,62 24,00 21 6.946.900
29/8/2025 23,44 24,14 +3,21% 23,44 24,27 24,16 23,67 24,15 31 14.257.600
28/8/2025 23,33 23,39 +1,92% 23,33 23,59 23,47 23,33 23,80 18 5.400.200
27/8/2025 22,58 22,95 -0,09% 22,58 23,00 22,94 22,80 22,93 46 22.944.600
26/8/2025 23,07 22,97 -0,13% 22,97 23,07 22,98 22,70 22,97 7 1.609.000
25/8/2025 23,39 23,00 -1,67% 23,00 23,39 23,22 23,00 23,24 10 2.555.100
22/8/2025 23,18 23,39 +3,18% 23,01 23,39 23,17 22,32 23,45 9 2.780.700
21/8/2025 22,71 22,67 -2,91% 22,67 23,42 22,88 22,22 23,33 15 4.577.000
20/8/2025 23,45 23,35 -0,55% 23,26 23,81 23,46 23,26 23,36 30 7.507.200
19/8/2025 24,40 23,48 -5,13% 23,26 24,40 23,50 23,41 23,56 95 22.327.500
18/8/2025 24,25 24,75 +2,06% 24,25 24,99 24,79 24,69 24,81 22 7.190.700
15/8/2025 24,37 24,25 -1,22% 24,22 25,30 24,42 24,20 24,65 14 3.664.400
14/8/2025 24,03 24,55 +2,94% 24,03 24,87 24,46 24,45 24,56 25 8.073.000
13/8/2025 23,90 23,85 -1,69% 23,71 24,48 23,99 23,75 24,19 33 11.998.400
12/8/2025 22,51 24,26 +12,84% 22,33 24,26 23,43 23,96 24,26 160 49.681.700
11/8/2025 21,81 21,50 -2,71% 21,50 22,28 21,98 21,09 22,28 16 3.736.600
8/8/2025 21,90 22,10 +1,05% 21,72 22,38 22,06 22,00 22,09 40 9.929.900
7/8/2025 22,43 21,87 -2,24% 21,25 22,51 21,82 21,65 21,80 69 27.718.000
6/8/2025 21,71 22,37 +1,68% 21,40 22,40 22,26 21,96 22,37 13 7.348.900
5/8/2025 21,47 22,00 +4,36% 21,07 22,01 21,65 21,40 22,51 39 15.595.000
4/8/2025 21,49 21,08 -0,52% 21,00 21,70 21,30 20,01 21,50 29 8.735.600
1/8/2025 21,97 21,19 -0,94% 21,17 21,97 21,41 20,41 21,39 9 5.782.700
31/7/2025 21,22 21,39 +1,13% 21,22 21,39 21,31 21,39 21,97 8 1.705.300
30/7/2025 20,93 21,15 -0,09% 20,60 21,17 20,82 20,80 21,10 62 19.371.200
29/7/2025 20,93 21,17 -0,61% 20,92 21,59 21,15 21,10 21,37 21 4.653.900
28/7/2025 21,78 21,30 -2,20% 20,92 22,00 21,23 21,07 21,30 26 12.102.800
25/7/2025 21,76 21,78 -0,09% 21,76 21,86 21,78 21,60 21,77 5 1.089.400
24/7/2025 22,40 21,80 -1,67% 21,80 22,44 22,04 21,60 22,70 19 6.391.600
23/7/2025 21,81 22,17 +0,77% 21,81 22,56 22,22 22,16 22,57 20 4.667.200
22/7/2025 22,64 22,00 -1,39% 22,00 22,64 22,21 21,84 22,82 9 2.444.000
21/7/2025 22,64 22,31 -1,46% 22,31 22,99 22,58 22,30 22,98 25 5.871.100
18/7/2025 23,14 22,64 -1,95% 22,61 23,45 22,96 22,64 23,10 25 6.661.100
17/7/2025 22,88 23,09 +0,92% 22,88 23,10 23,03 23,09 23,45 10 2.764.700
16/7/2025 22,72 22,88 +0,70% 22,51 22,88 22,76 22,52 22,88 6 1.365.600
15/7/2025 23,28 22,72 -0,92% 22,66 23,28 22,93 22,60 23,30 7 1.605.200
14/7/2025 22,81 22,93 +1,91% 22,24 23,85 22,97 22,52 23,47 39 12.864.100
11/7/2025 22,99 22,50 -0,35% 22,20 23,46 22,60 22,31 23,08 22 6.328.200
10/7/2025 23,06 22,58 -2,04% 22,20 23,26 22,59 22,50 22,90 31 8.810.100
9/7/2025 23,09 23,05 +0,79% 22,82 23,40 23,06 23,05 23,40 11 3.460.000
8/7/2025 23,30 22,87 -1,68% 22,79 23,30 23,05 22,27 23,28 20 5.763.400
7/7/2025 23,45 23,26 -0,81% 23,26 23,45 23,40 23,12 23,39 7 2.340.200
4/7/2025 23,40 23,45 -0,97% 22,85 24,05 23,48 23,41 23,45 61 26.071.300
3/7/2025 23,30 23,68 +4,92% 23,10 23,69 23,44 23,40 23,68 32 8.907.500
2/7/2025 23,24 22,57 -4,04% 22,50 23,24 22,84 22,56 22,70 25 8.451.100
1/7/2025 23,12 23,52 +1,73% 23,03 23,79 23,39 23,49 23,97 33 10.293.700
30/6/2025 22,89 23,12 +2,48% 22,70 23,19 22,97 22,97 23,28 16 4.135.200
27/6/2025 23,01 22,56 -3,67% 22,55 23,19 22,92 22,55 22,89 24 9.399.000
26/6/2025 23,44 23,42 +0,39% 23,41 23,44 23,42 23,07 23,42 3 937.100
25/6/2025 23,30 23,33 +0,69% 23,29 23,33 23,31 23,02 23,49 8 4.896.900
24/6/2025 22,87 23,17 +1,53% 22,66 23,57 23,27 23,16 23,60 63 16.059.700
23/6/2025 22,63 22,82 +0,93% 22,62 23,28 22,80 22,62 23,28 16 5.245.900
20/6/2025 22,75 22,61 -1,27% 22,56 23,40 22,78 22,61 23,05 25 9.340.800
18/6/2025 23,03 22,90 -1,51% 22,71 23,47 23,17 22,90 23,83 17 3.939.600
17/6/2025 23,47 23,25 -0,94% 22,52 23,76 23,30 22,93 23,25 18 4.660.900
16/6/2025 22,85 23,47 +2,76% 22,85 23,47 23,05 22,83 23,47 20 7.837.200
13/6/2025 22,72 22,84 +0,53% 22,42 22,85 22,66 22,55 22,84 32 10.426.500
12/6/2025 22,57 22,72 +0,66% 22,50 22,72 22,59 22,40 22,73 34 7.906.800
11/6/2025 22,23 22,57 +1,53% 22,10 22,57 22,33 22,03 22,73 13 4.244.000
10/6/2025 22,25 22,23 -0,09% 22,23 22,47 22,30 22,03 22,24 11 2.453.900
9/6/2025 22,33 22,25 -1,11% 21,96 22,45 22,14 22,25 22,49 20 6.201.400
6/6/2025 22,28 22,50 +0,13% 22,28 22,88 22,57 22,50 22,77 20 5.417.700
5/6/2025 22,33 22,47 +0,85% 22,33 22,47 22,40 22,30 22,47 3 672.000
4/6/2025 22,52 22,28 -1,02% 22,21 22,84 22,46 22,28 23,39 30 10.109.100
3/6/2025 22,30 22,51 -0,84% 22,14 22,65 22,48 22,50 22,87 10 3.148.100
2/6/2025 22,35 22,70 +1,93% 22,35 23,17 22,74 22,50 22,99 11 2.502.400
30/5/2025 22,59 22,27 -3,17% 22,27 23,40 22,69 22,07 23,45 24 5.674.500
29/5/2025 22,90 23,00 -0,56% 22,50 23,00 22,88 22,03 23,00 9 2.516.800
28/5/2025 23,19 23,13 +1,23% 23,00 23,47 23,21 22,30 23,14 22 7.660.000
27/5/2025 22,48 22,85 +2,15% 22,25 23,23 22,74 22,20 22,85 30 7.278.000
26/5/2025 22,46 22,37 -0,09% 21,92 22,46 22,23 22,15 22,47 11 2.446.000
23/5/2025 21,87 22,39 +2,66% 21,01 22,39 21,73 21,68 22,44 23 5.215.500
22/5/2025 22,28 21,81 -2,42% 21,70 22,47 22,18 21,58 22,51 27 7.542.700
21/5/2025 22,39 22,35 -1,54% 22,07 22,90 22,36 22,03 22,29 32 8.723.200
20/5/2025 23,03 22,70 -2,28% 22,52 23,55 22,80 22,56 23,97 20 4.790.000
19/5/2025 22,41 23,23 +3,66% 22,41 23,74 23,24 23,03 23,80 27 6.509.200
16/5/2025 22,99 22,41 -2,52% 22,41 24,07 23,01 19,00 23,24 132 33.147.400
15/5/2025 22,01 22,99 +2,86% 22,01 23,01 22,58 18,00 23,01 16 3.840.000
14/5/2025 22,75 22,35 -0,67% 22,09 23,04 22,46 22,15 22,80 38 9.209.600
13/5/2025 22,45 22,50 +0,22% 22,19 22,50 22,38 22,22 22,50 26 5.820.200
12/5/2025 22,35 22,45 +0,45% 21,93 22,50 22,36 22,32 22,48 38 14.312.900
9/5/2025 21,93 22,35 +0,31% 21,93 22,64 22,42 22,10 22,49 18 6.727.100
8/5/2025 20,70 22,28 +7,63% 20,00 22,71 21,39 22,00 22,63 110 26.313.500
7/5/2025 20,44 20,70 +3,50% 20,36 20,70 20,53 20,56 20,70 10 2.259.000
6/5/2025 20,73 20,00 -1,86% 20,00 20,73 20,32 18,10 20,25 28 5.895.200
5/5/2025 20,67 20,38 -4,09% 20,38 21,40 20,92 20,01 20,35 25 8.159.500
2/5/2025 21,60 21,25 +4,17% 21,00 21,60 21,25 21,25 21,40 27 12.966.200
29/4/2025 20,30 20,40 +0,84% 20,26 20,51 20,38 20,23 20,40 25 6.726.600
28/4/2025 19,90 20,23 +1,40% 19,90 20,25 20,10 19,63 20,23 85 18.901.300
25/4/2025 19,96 19,95 +1,48% 19,61 20,00 19,89 19,60 19,95 46 9.547.500
24/4/2025 19,36 19,66 +1,29% 19,36 20,10 19,87 19,66 19,67 61 14.706.100
23/4/2025 19,11 19,41 +1,94% 19,11 19,54 19,37 19,41 19,54 7 1.356.500
22/4/2025 19,15 19,04 -0,57% 18,75 19,43 19,21 18,81 19,54 47 9.990.300
17/4/2025 18,79 19,15 +1,00% 18,50 19,15 18,88 18,21 19,15 44 10.766.100
16/4/2025 19,13 18,96 -0,89% 18,55 19,33 18,82 18,51 19,32 32 10.732.400
15/4/2025 19,39 19,13 -0,26% 18,96 19,62 19,25 18,43 19,23 25 7.318.400
14/4/2025 19,20 19,18 +1,32% 18,88 19,30 19,14 18,35 19,49 28 7.081.800
11/4/2025 18,44 18,93 +2,55% 18,35 19,20 18,83 18,85 19,20 32 9.227.800
10/4/2025 19,22 18,46 -4,05% 18,35 19,25 18,74 18,45 18,60 73 20.062.100
9/4/2025 18,30 19,24 +3,83% 18,03 20,29 19,51 19,10 19,25 358 114.352.500
8/4/2025 17,76 18,53 +4,34% 17,68 19,85 18,99 18,50 18,54 233 63.254.700
7/4/2025 16,96 17,76 +4,59% 16,36 17,76 17,22 17,15 17,76 33 5.684.800
4/4/2025 17,54 16,98 -4,34% 16,98 17,58 17,36 16,98 17,60 32 8.506.600
3/4/2025 17,91 17,75 +0,68% 17,69 18,24 17,97 17,75 18,25 49 10.246.600
2/4/2025 17,54 17,63 -1,12% 17,54 18,00 17,81 17,64 18,00 21 4.096.700
1/4/2025 17,67 17,83 +0,91% 17,63 17,90 17,78 17,69 17,89 16 4.268.300
31/3/2025 18,73 17,67 -5,25% 17,60 18,90 18,20 17,53 18,00 48 13.472.200
28/3/2025 18,40 18,65 +1,14% 18,40 18,65 18,56 18,03 18,77 12 3.712.600
27/3/2025 18,66 18,44 +0,71% 18,40 18,66 18,48 18,03 18,77 13 2.588.500
26/3/2025 18,13 18,31 +1,55% 18,12 18,36 18,24 18,31 18,58 10 2.189.100
25/3/2025 18,69 18,03 -2,06% 18,03 18,88 18,59 18,03 18,98 52 10.970.900
24/3/2025 18,63 18,41 -1,23% 18,30 18,63 18,45 18,17 18,50 7 1.291.600
21/3/2025 18,29 18,64 +2,93% 18,29 18,73 18,43 18,03 18,64 78 16.223.300
20/3/2025 17,34 18,11 0,00% 17,34 18,39 18,07 17,97 18,11 22 4.879.500
19/3/2025 17,88 18,11 +2,84% 17,82 18,45 18,07 18,09 18,11 49 9.220.700
18/3/2025 18,00 17,61 -2,22% 17,61 18,30 18,01 17,52 17,85 93 17.834.700
17/3/2025 17,01 18,01 +7,52% 17,01 18,18 17,73 18,01 18,18 111 23.762.200
14/3/2025 17,59 16,75 -4,34% 16,75 17,74 17,45 16,70 17,70 78 15.706.900
13/3/2025 16,73 17,51 +2,70% 16,73 17,51 17,20 16,64 17,90 94 18.412.000

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.