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.

BRAP3 - BRADESPAR - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/3/2026 19,76 19,49 -1,32% 19,36 19,79 19,48 19,49 19,50 502 165.467.500
11/3/2026 19,99 19,75 -0,50% 19,69 20,14 19,80 19,74 19,87 278 108.320.900
10/3/2026 19,80 19,85 +1,48% 19,80 20,17 19,96 19,85 19,96 248 90.245.800
9/3/2026 19,37 19,56 +0,51% 19,07 19,94 19,33 19,56 19,90 437 175.339.200
6/3/2026 19,85 19,46 -2,21% 19,39 19,89 19,56 19,43 19,60 644 213.857.400
5/3/2026 20,44 19,90 -2,02% 19,90 20,44 20,05 19,90 19,97 360 140.564.900
4/3/2026 20,21 20,31 +0,54% 20,10 20,58 20,34 20,31 20,37 198 71.199.500
3/3/2026 20,99 20,20 -5,16% 20,20 20,99 20,49 20,20 20,34 707 262.741.800
2/3/2026 20,91 21,30 -0,42% 20,91 21,62 21,38 21,29 21,50 526 188.168.800
27/2/2026 21,38 21,39 -0,19% 21,22 21,48 21,35 21,29 21,39 407 163.802.000
26/2/2026 21,69 21,43 -1,24% 21,08 21,71 21,35 21,43 21,47 448 150.157.400
25/2/2026 21,06 21,70 +3,19% 21,06 21,70 21,53 21,66 21,70 454 271.320.700
24/2/2026 20,63 21,03 +1,15% 20,63 21,20 20,95 21,03 21,07 276 120.253.300
23/2/2026 20,37 20,79 +2,57% 20,29 20,79 20,52 20,63 20,79 290 126.257.500
20/2/2026 19,96 20,27 +1,50% 19,79 20,27 20,08 20,27 20,30 326 152.629.200
19/2/2026 20,24 19,97 -0,99% 19,69 20,29 19,92 19,97 20,09 384 218.334.000
18/2/2026 20,46 20,17 -1,56% 20,07 20,46 20,17 20,17 20,18 486 226.180.100
13/2/2026 20,78 20,49 -4,34% 20,16 20,78 20,49 20,49 20,52 695 281.042.700
11/2/2026 21,30 21,42 +1,13% 21,30 21,69 21,57 21,42 21,53 399 224.191.700
10/2/2026 20,92 21,18 -1,35% 20,92 21,47 21,22 21,10 21,19 255 148.979.200
9/2/2026 20,89 21,47 +2,73% 20,76 21,47 21,12 21,28 21,49 547 227.293.400
6/2/2026 20,92 20,90 -0,24% 20,54 21,03 20,73 20,71 20,90 522 218.138.100
5/2/2026 21,54 20,95 -2,69% 20,85 21,54 21,18 20,90 20,97 358 205.715.700
4/2/2026 21,50 21,53 -0,32% 21,25 21,67 21,48 21,53 21,70 399 209.923.300
3/2/2026 20,99 21,60 +4,40% 20,89 21,60 21,27 21,49 21,60 539 254.622.900
2/2/2026 20,79 20,69 -0,39% 20,60 20,97 20,78 20,69 20,82 421 250.911.600
30/1/2026 21,50 20,77 -2,94% 20,73 21,50 20,98 20,76 20,80 487 330.106.800
29/1/2026 21,80 21,40 -1,20% 21,39 22,11 21,76 21,38 21,40 472 264.407.700
28/1/2026 21,28 21,66 +1,59% 21,07 21,77 21,45 21,56 21,66 380 279.346.400
27/1/2026 20,52 21,32 +3,95% 20,52 21,32 21,01 21,10 21,32 482 189.359.700
26/1/2026 21,09 20,51 -2,75% 20,50 21,15 20,77 20,50 20,67 393 185.948.500
23/1/2026 20,32 21,09 +3,13% 20,32 21,16 20,84 21,02 21,09 363 196.732.600
22/1/2026 20,32 20,45 +0,79% 20,20 20,80 20,58 20,45 20,57 400 180.087.100
21/1/2026 19,65 20,29 +3,31% 19,65 20,35 20,01 20,22 20,29 474 186.767.900
20/1/2026 19,33 19,64 +1,45% 19,07 19,69 19,46 19,62 19,64 528 214.553.800
19/1/2026 19,20 19,36 -0,26% 19,14 19,51 19,36 19,36 19,43 446 151.224.200
16/1/2026 19,47 19,41 -0,10% 19,25 19,49 19,35 19,41 19,42 210 128.689.800
15/1/2026 19,45 19,43 -0,15% 19,36 19,67 19,47 19,43 19,49 264 179.349.200
14/1/2026 18,65 19,46 +4,46% 18,61 19,46 19,16 19,42 19,46 345 163.057.700
13/1/2026 18,49 18,63 +1,31% 18,33 18,69 18,57 18,63 18,70 122 47.175.300
12/1/2026 18,39 18,39 +0,71% 18,34 18,49 18,41 18,36 18,39 153 54.508.300
9/1/2026 18,54 18,26 -0,87% 18,21 18,55 18,38 18,25 18,26 212 94.137.200
8/1/2026 18,59 18,42 -1,44% 18,31 18,60 18,43 18,42 18,44 223 95.692.400
7/1/2026 18,84 18,69 -0,16% 18,59 18,86 18,75 18,68 18,69 274 120.948.600
6/1/2026 18,22 18,72 +2,97% 18,17 18,72 18,46 18,60 18,72 307 236.521.500
5/1/2026 18,16 18,18 +0,55% 18,08 18,43 18,24 18,18 18,27 191 90.489.100
2/1/2026 17,95 18,08 +1,29% 17,90 18,46 18,09 17,90 18,08 382 206.518.700
30/12/2025 18,04 17,85 -1,05% 17,60 18,15 17,91 17,84 17,99 418 207.399.000
29/12/2025 18,30 18,04 -1,42% 18,03 18,50 18,18 18,04 18,10 221 87.083.500
26/12/2025 18,15 18,30 +0,55% 18,09 18,39 18,25 18,30 18,34 301 83.803.300
23/12/2025 18,09 18,20 +0,11% 18,09 18,35 18,21 18,19 18,20 204 58.822.600
22/12/2025 17,88 18,18 +2,08% 17,88 18,38 18,21 18,18 18,25 294 90.904.900
19/12/2025 17,89 17,81 -0,22% 17,81 18,18 17,96 17,81 17,93 280 125.741.800
18/12/2025 17,93 17,85 -7,99% 17,82 18,06 17,91 17,85 17,93 487 308.938.500
17/12/2025 19,33 19,40 +0,47% 18,98 19,50 19,32 19,40 19,50 562 303.830.700
16/12/2025 19,33 19,31 -0,36% 19,08 19,48 19,31 19,31 19,46 543 304.953.400
15/12/2025 18,55 19,38 +5,15% 18,55 19,38 19,04 19,31 19,38 743 340.201.000
12/12/2025 18,29 18,43 +0,93% 18,29 18,50 18,41 18,39 18,43 248 154.155.700
11/12/2025 18,37 18,26 +0,27% 18,09 18,37 18,25 18,26 18,31 328 118.822.300
10/12/2025 17,99 18,21 +1,96% 17,98 18,25 18,16 18,14 18,25 239 81.547.400
9/12/2025 17,98 17,86 -0,78% 17,73 18,16 17,93 17,86 17,90 363 109.391.100
8/12/2025 17,92 18,00 +0,84% 17,91 18,22 18,04 17,91 18,01 170 53.409.300
5/12/2025 18,41 17,85 -3,04% 17,85 18,60 18,10 17,85 17,98 439 215.689.900
4/12/2025 18,39 18,41 +0,11% 18,27 18,56 18,43 18,41 18,56 287 119.257.800
3/12/2025 18,00 18,39 +2,17% 17,89 18,40 18,23 18,35 18,39 493 252.964.200
2/12/2025 17,67 18,00 +1,81% 17,49 18,00 17,80 17,96 18,00 262 91.858.100
1/12/2025 17,31 17,68 +1,55% 17,31 17,77 17,54 17,68 17,80 360 145.782.300
28/11/2025 17,31 17,41 +0,81% 17,28 17,50 17,38 17,41 17,49 319 123.776.100
27/11/2025 17,18 17,27 +1,29% 17,06 17,27 17,17 17,19 17,28 155 41.045.200
26/11/2025 16,80 17,05 +1,43% 16,80 17,19 17,06 17,03 17,20 258 97.974.500
25/11/2025 16,52 16,81 +1,88% 16,47 16,81 16,69 16,80 16,81 149 49.081.400
24/11/2025 16,50 16,50 0,00% 16,46 16,81 16,61 16,50 16,64 208 55.157.300
21/11/2025 16,36 16,50 +0,55% 16,26 16,50 16,37 16,45 16,51 172 40.767.200
19/11/2025 16,36 16,41 -0,36% 16,36 16,52 16,46 16,41 16,45 169 52.366.500
18/11/2025 16,26 16,47 +0,73% 16,21 16,49 16,39 16,40 16,50 159 67.378.900
17/11/2025 16,20 16,35 +0,99% 16,10 16,41 16,26 16,17 16,35 395 138.252.300
14/11/2025 16,31 16,19 -1,22% 16,12 16,45 16,28 16,18 16,31 353 442.652.100
13/11/2025 16,49 16,39 -5,59% 16,39 16,73 16,53 16,38 16,51 318 135.548.200
12/11/2025 17,25 17,36 +0,64% 17,24 17,36 17,29 17,33 17,38 286 134.198.200
11/11/2025 17,25 17,25 -0,29% 17,04 17,35 17,20 17,25 17,26 296 102.225.200
10/11/2025 16,96 17,30 +2,00% 16,96 17,33 17,23 17,22 17,30 219 59.643.200
7/11/2025 17,49 16,96 -2,86% 16,96 17,49 17,16 16,96 17,20 297 120.510.500
6/11/2025 17,50 17,46 +0,11% 17,35 17,50 17,41 17,38 17,48 124 38.495.200
5/11/2025 17,05 17,44 +1,99% 17,01 17,54 17,33 17,36 17,44 281 95.185.800
4/11/2025 17,00 17,10 -0,35% 16,96 17,16 17,06 17,01 17,10 217 70.470.400
3/11/2025 16,84 17,16 +1,24% 16,84 17,50 17,05 17,11 17,16 284 82.036.200
31/10/2025 16,50 16,95 +2,85% 16,50 16,95 16,70 16,74 16,95 190 77.009.700
30/10/2025 16,50 16,48 -0,36% 16,35 16,51 16,47 16,48 16,49 116 42.184.000
29/10/2025 16,29 16,54 +2,80% 16,18 16,56 16,43 16,35 16,54 242 89.381.000
28/10/2025 16,05 16,09 +0,25% 16,05 16,25 16,19 16,08 16,19 180 64.602.500
27/10/2025 16,04 16,05 -0,25% 16,03 16,17 16,09 16,02 16,05 108 33.146.200
24/10/2025 15,99 16,09 +0,63% 15,99 16,12 16,06 15,99 16,10 72 20.890.800
23/10/2025 16,10 15,99 -0,56% 15,95 16,15 16,05 15,99 16,00 145 59.391.900
22/10/2025 15,89 16,08 +1,26% 15,70 16,15 16,04 16,07 16,10 146 55.041.800
21/10/2025 16,10 15,88 -1,37% 15,88 16,10 15,96 15,88 15,95 132 31.139.300
20/10/2025 15,69 16,10 +2,35% 15,69 16,10 15,97 16,06 16,10 199 66.606.200
17/10/2025 15,75 15,73 -0,57% 15,65 15,85 15,76 15,73 15,75 111 58.346.100
16/10/2025 15,69 15,82 +0,70% 15,60 15,82 15,70 15,63 15,83 134 43.983.100
15/10/2025 15,75 15,71 -0,44% 15,64 15,88 15,75 15,71 15,84 148 38.126.200
14/10/2025 15,62 15,78 +1,15% 15,57 15,78 15,68 15,58 15,78 133 29.651.000
13/10/2025 15,65 15,60 0,00% 15,60 15,84 15,73 15,60 15,78 153 36.022.400
10/10/2025 15,69 15,60 -0,70% 15,51 15,75 15,65 15,51 15,60 172 41.962.500
9/10/2025 15,73 15,71 -0,13% 15,63 15,96 15,74 15,64 15,71 139 53.531.700
8/10/2025 15,65 15,73 -0,06% 15,65 15,85 15,73 15,73 15,78 114 31.627.200
7/10/2025 15,79 15,74 -0,38% 15,45 15,94 15,76 15,71 15,74 308 82.613.400
6/10/2025 15,62 15,80 +0,89% 15,62 15,94 15,77 15,80 15,91 357 114.872.900
3/10/2025 15,63 15,66 -0,57% 15,63 15,79 15,73 15,65 15,74 189 49.709.300
2/10/2025 15,53 15,75 +1,03% 15,52 15,77 15,66 15,67 15,75 155 51.528.100
1/10/2025 15,51 15,59 +0,19% 15,51 15,90 15,67 15,58 15,70 140 34.795.300
30/9/2025 15,69 15,56 -0,26% 15,53 15,70 15,60 15,55 15,65 150 47.268.300
29/9/2025 15,53 15,60 +0,45% 15,45 15,65 15,57 15,60 15,65 143 47.029.900
26/9/2025 15,66 15,53 -0,83% 15,39 15,70 15,52 15,46 15,55 182 80.132.300
25/9/2025 15,75 15,66 -0,19% 15,60 15,75 15,66 15,66 15,67 105 26.311.300
24/9/2025 15,47 15,69 +0,90% 15,47 15,80 15,60 15,57 15,70 146 64.150.300
23/9/2025 15,55 15,55 -0,38% 15,53 15,71 15,62 15,54 15,55 155 70.765.200
22/9/2025 15,61 15,61 +0,06% 15,53 15,66 15,58 15,60 15,61 103 22.287.900
19/9/2025 15,59 15,60 0,00% 15,50 15,72 15,55 15,58 15,60 143 43.388.500
18/9/2025 15,75 15,60 +0,45% 15,52 15,75 15,58 15,56 15,60 66 39.117.100
17/9/2025 15,55 15,53 +0,26% 15,46 15,75 15,57 15,53 15,62 128 46.098.400
16/9/2025 15,60 15,49 -0,39% 15,07 15,66 15,43 15,48 15,55 261 66.385.000
15/9/2025 15,44 15,55 +0,58% 15,37 15,55 15,47 15,45 15,56 135 33.279.300
12/9/2025 15,45 15,46 -0,26% 15,40 15,50 15,44 15,42 15,50 54 15.445.100
11/9/2025 15,40 15,50 +0,32% 15,27 15,50 15,39 15,45 15,51 118 35.877.800
10/9/2025 15,34 15,45 +1,25% 15,31 15,46 15,38 15,32 15,45 108 24.762.600
9/9/2025 15,44 15,26 -0,13% 15,26 15,84 15,49 15,26 15,33 280 70.360.800
8/9/2025 15,30 15,28 -0,33% 15,25 15,43 15,32 15,28 15,45 113 34.018.800
5/9/2025 15,19 15,33 +1,19% 15,15 15,33 15,25 15,30 15,33 129 26.849.200
4/9/2025 15,06 15,15 +1,20% 14,68 15,70 15,10 15,15 15,21 494 144.121.600
3/9/2025 15,14 14,97 -0,73% 14,95 15,20 15,06 14,97 15,02 111 23.644.800
2/9/2025 15,13 15,08 -0,33% 14,95 15,14 15,04 15,02 15,08 100 45.442.700
1/9/2025 15,13 15,13 +0,07% 14,91 15,13 14,99 15,05 15,13 181 54.272.800
29/8/2025 15,10 15,12 +0,13% 14,98 15,20 15,07 15,06 15,12 117 32.870.900
28/8/2025 14,95 15,10 +1,00% 14,95 15,15 15,02 15,01 15,11 150 93.139.800
27/8/2025 14,83 14,95 +0,34% 14,83 14,96 14,91 14,90 14,95 71 22.961.800
26/8/2025 14,91 14,90 -0,13% 14,78 14,91 14,83 14,83 14,90 96 25.815.000
25/8/2025 14,97 14,92 +0,54% 14,82 15,10 14,93 14,80 14,94 164 42.726.300
22/8/2025 14,70 14,84 +1,37% 14,69 14,96 14,89 14,84 14,89 135 46.757.200
21/8/2025 14,59 14,64 -0,27% 14,52 14,70 14,64 14,64 14,70 110 51.542.300
20/8/2025 14,57 14,68 +0,48% 14,53 14,68 14,60 14,66 14,68 104 21.178.400
19/8/2025 14,61 14,61 0,00% 14,55 14,72 14,59 14,61 14,69 84 16.642.900
18/8/2025 14,59 14,61 0,00% 14,51 14,74 14,63 14,61 14,73 193 53.401.800
15/8/2025 14,76 14,61 -1,81% 14,56 14,76 14,63 14,60 14,63 124 48.012.700
14/8/2025 14,83 14,88 -0,53% 14,55 14,88 14,67 14,62 14,88 204 48.438.600
13/8/2025 15,02 14,96 -0,07% 14,76 15,03 14,95 14,90 15,00 168 48.592.500
12/8/2025 14,95 14,97 +0,07% 14,87 15,14 15,04 14,97 15,04 144 34.902.700
11/8/2025 14,68 14,96 +1,08% 14,68 14,97 14,88 14,86 14,96 103 46.889.400
8/8/2025 14,59 14,80 +1,72% 14,49 14,90 14,76 14,80 14,88 185 48.141.800
7/8/2025 14,51 14,55 +0,14% 14,45 14,61 14,54 14,51 14,58 135 26.609.800
6/8/2025 14,54 14,53 -0,55% 14,45 14,67 14,54 14,49 14,54 113 29.386.600
5/8/2025 14,54 14,61 +0,14% 14,49 14,77 14,61 14,56 14,62 106 30.984.800
4/8/2025 14,60 14,59 +0,69% 14,49 14,74 14,55 14,56 14,60 256 97.649.800
1/8/2025 14,68 14,49 -0,62% 14,48 15,12 14,61 14,49 14,55 273 101.576.100
31/7/2025 14,62 14,58 -0,68% 14,31 14,62 14,48 14,48 14,60 257 77.044.300
30/7/2025 14,80 14,68 -1,34% 14,57 14,80 14,65 14,57 14,68 234 73.272.900
29/7/2025 14,93 14,88 +0,27% 14,82 14,94 14,86 14,87 14,90 88 25.414.100
28/7/2025 15,05 14,84 -1,40% 14,77 15,05 14,82 14,77 14,84 224 69.697.100
25/7/2025 15,30 15,05 -1,25% 14,93 15,30 15,00 15,00 15,05 143 35.252.500
24/7/2025 15,40 15,24 -1,10% 15,18 15,40 15,27 15,21 15,29 194 47.353.300
23/7/2025 15,30 15,41 +1,38% 15,25 15,51 15,39 15,41 15,46 240 64.830.300
22/7/2025 15,25 15,20 +1,40% 15,20 15,55 15,44 15,20 15,36 301 77.858.300
21/7/2025 14,99 14,99 0,00% 14,99 15,40 15,22 14,99 15,20 539 238.501.100
18/7/2025 15,01 14,99 -0,13% 14,87 15,10 14,98 14,89 14,99 130 38.052.900
17/7/2025 15,05 15,01 -0,92% 15,00 15,15 15,05 15,01 15,07 48 11.439.200
16/7/2025 15,10 15,15 +0,33% 14,91 15,15 14,99 15,01 15,16 115 36.444.700
15/7/2025 15,29 15,10 -1,24% 14,86 15,29 15,03 15,00 15,10 172 50.670.100
14/7/2025 15,28 15,29 -0,71% 15,15 15,35 15,23 15,20 15,29 129 31.990.500
11/7/2025 15,15 15,40 +0,65% 15,15 15,40 15,34 15,33 15,40 101 48.643.200
10/7/2025 14,97 15,30 +0,86% 14,96 15,63 15,41 15,30 15,39 504 121.799.000
9/7/2025 15,36 15,17 -0,65% 15,03 15,36 15,10 15,03 15,19 139 40.039.400
8/7/2025 15,24 15,27 +0,99% 15,11 15,35 15,22 15,22 15,27 131 38.513.000
7/7/2025 15,48 15,12 -1,82% 14,97 15,48 15,18 15,10 15,23 108 31.584.500
4/7/2025 15,16 15,40 +0,33% 15,00 15,53 15,32 15,36 15,40 237 98.529.700
3/7/2025 15,36 15,35 +1,12% 15,21 15,40 15,32 15,29 15,35 164 51.028.000
2/7/2025 14,80 15,18 +2,22% 14,80 15,34 15,23 15,18 15,34 273 75.390.600
1/7/2025 14,70 14,85 +1,09% 14,68 14,93 14,81 14,83 14,90 127 31.418.000
30/6/2025 14,59 14,69 +0,69% 14,54 14,70 14,63 14,65 14,69 139 42.442.300
27/6/2025 14,55 14,59 +0,62% 14,49 14,69 14,60 14,58 14,65 185 54.461.100
26/6/2025 14,22 14,50 +2,11% 14,22 14,55 14,49 14,47 14,50 187 66.965.800
25/6/2025 14,39 14,20 -1,39% 14,12 14,39 14,22 14,19 14,20 429 175.981.400
24/6/2025 14,35 14,40 +0,35% 14,31 14,48 14,39 14,34 14,40 137 57.448.400
23/6/2025 14,48 14,35 -0,97% 14,20 14,48 14,27 14,30 14,36 321 103.227.500
20/6/2025 14,45 14,49 +0,69% 14,18 14,65 14,32 14,33 14,49 536 136.907.500
18/6/2025 14,50 14,39 -1,10% 14,36 14,55 14,44 14,37 14,50 330 90.713.500
17/6/2025 14,94 14,55 -1,76% 14,42 14,94 14,54 14,46 14,55 431 117.659.700
16/6/2025 14,56 14,81 +2,14% 14,52 14,93 14,74 14,80 14,94 224 122.714.600
13/6/2025 14,70 14,50 -1,36% 14,45 14,70 14,52 14,48 14,50 351 123.335.700
12/6/2025 14,65 14,70 +0,27% 14,55 14,70 14,58 14,62 14,70 176 54.853.400
11/6/2025 14,69 14,66 -0,88% 14,51 14,76 14,64 14,66 14,70 297 91.207.800
10/6/2025 14,67 14,79 +0,14% 14,67 14,94 14,80 14,71 14,85 272 89.442.700
9/6/2025 14,76 14,77 +0,20% 14,60 14,82 14,69 14,77 14,80 226 74.211.900
6/6/2025 14,77 14,74 -0,14% 14,67 14,88 14,75 14,73 14,80 245 70.079.700
5/6/2025 14,78 14,76 -0,07% 14,72 15,00 14,89 14,75 14,76 342 189.434.400
4/6/2025 14,89 14,77 +0,14% 14,76 14,94 14,87 14,77 14,80 206 89.531.900
3/6/2025 14,68 14,75 +0,34% 14,60 14,85 14,72 14,75 14,80 217 56.391.500
2/6/2025 14,70 14,70 +0,07% 14,60 14,81 14,70 14,66 14,70 249 61.038.200
30/5/2025 15,14 14,69 -2,84% 14,69 15,16 14,81 14,69 14,84 473 165.335.500
29/5/2025 15,01 15,12 +0,33% 15,00 15,16 15,09 15,06 15,12 231 67.790.500
28/5/2025 15,07 15,07 +0,87% 14,80 15,24 15,00 14,97 15,07 544 145.434.800
27/5/2025 15,15 14,94 -1,19% 14,75 15,16 14,91 14,94 14,97 621 194.017.200
26/5/2025 15,14 15,12 -0,13% 15,01 15,18 15,06 15,05 15,13 322 90.076.800
23/5/2025 15,20 15,14 -0,72% 15,05 15,22 15,12 15,14 15,15 257 90.895.400
22/5/2025 15,43 15,25 -1,17% 15,16 15,45 15,31 15,22 15,25 488 187.135.200
21/5/2025 15,61 15,43 -1,03% 15,39 15,61 15,49 15,42 15,53 269 112.644.600
20/5/2025 15,70 15,59 -0,70% 15,52 15,70 15,62 15,59 15,61 253 83.888.600
19/5/2025 15,75 15,70 -0,32% 15,65 15,80 15,73 15,70 15,74 169 71.430.700
16/5/2025 15,81 15,75 -0,38% 15,64 15,86 15,77 15,75 15,85 285 137.066.900
15/5/2025 15,61 15,81 +1,09% 15,61 15,85 15,76 15,78 15,81 274 152.716.000
14/5/2025 15,69 15,64 -0,38% 15,62 15,84 15,68 15,63 15,70 167 47.212.100
13/5/2025 15,47 15,70 +1,29% 15,40 15,72 15,53 15,67 15,70 420 146.680.600
12/5/2025 15,53 15,50 +1,11% 15,49 15,85 15,62 15,50 15,58 755 226.076.000
9/5/2025 15,22 15,33 +0,33% 15,22 15,38 15,30 15,33 15,34 176 49.289.200
8/5/2025 15,22 15,28 -0,33% 15,19 15,35 15,27 15,26 15,35 171 50.249.500
7/5/2025 15,29 15,33 +0,26% 15,19 15,38 15,27 15,20 15,33 173 57.278.000
6/5/2025 15,31 15,29 -0,13% 15,26 15,44 15,32 15,28 15,34 194 63.769.900
5/5/2025 15,48 15,31 -0,91% 15,31 15,48 15,35 15,30 15,31 164 59.578.300
2/5/2025 15,32 15,45 -0,90% 15,32 15,53 15,44 15,45 15,50 182 55.754.800
29/4/2025 15,70 15,59 -0,70% 15,50 15,71 15,60 15,55 15,59 403 111.255.800
28/4/2025 15,83 15,70 -5,82% 15,39 15,83 15,66 15,66 15,70 791 201.157.300
25/4/2025 17,00 16,67 -1,77% 16,65 17,02 16,80 16,66 16,67 1.080 461.517.500
24/4/2025 17,08 16,97 0,00% 16,94 17,14 17,01 16,97 17,00 748 273.097.300
23/4/2025 16,80 16,97 +2,11% 16,77 17,15 16,99 16,95 17,07 411 134.959.000
22/4/2025 16,33 16,62 +1,34% 16,33 16,70 16,54 16,61 16,66 379 237.196.600
17/4/2025 16,16 16,40 +2,24% 16,04 16,65 16,39 16,40 16,55 504 133.608.800
16/4/2025 16,55 16,04 -1,90% 16,00 16,55 16,13 16,04 16,13 381 88.432.000
15/4/2025 16,84 16,35 -1,27% 16,28 16,84 16,43 16,35 16,44 202 55.071.800
14/4/2025 16,69 16,56 +0,24% 16,56 16,75 16,64 16,55 16,60 245 69.420.800
11/4/2025 16,11 16,52 +2,67% 15,99 16,58 16,29 16,46 16,52 309 77.748.100
10/4/2025 16,05 16,09 +1,13% 15,89 16,13 16,02 15,95 16,09 231 72.271.300
9/4/2025 15,28 15,91 +4,67% 15,23 16,04 15,55 15,91 16,00 518 138.317.800
8/4/2025 15,96 15,20 -4,64% 15,20 16,10 15,56 15,20 15,40 942 326.807.800
7/4/2025 15,70 15,94 -0,25% 15,59 16,24 15,82 15,84 15,94 533 158.565.100
4/4/2025 16,10 15,98 -2,80% 15,68 16,13 15,93 15,94 15,99 842 222.992.300
3/4/2025 16,75 16,44 -2,61% 16,31 16,75 16,49 16,43 16,49 595 181.398.300
2/4/2025 16,99 16,88 -0,65% 16,78 17,00 16,85 16,82 16,88 288 95.398.200
1/4/2025 16,78 16,99 +1,25% 16,71 17,04 16,94 16,94 16,99 186 68.452.100
31/3/2025 16,89 16,78 -1,29% 16,60 16,89 16,73 16,77 16,78 326 104.588.500
28/3/2025 16,96 17,00 +0,12% 16,87 17,05 16,93 16,87 17,00 192 59.768.900
27/3/2025 17,05 16,98 +0,77% 16,94 17,09 17,00 16,97 17,03 179 72.767.200
26/3/2025 16,71 16,85 +0,90% 16,70 16,98 16,84 16,82 16,95 209 61.647.300
25/3/2025 16,67 16,70 +0,24% 16,67 17,19 16,83 16,70 16,80 439 190.348.600
24/3/2025 16,77 16,66 +0,54% 16,62 16,95 16,75 16,65 16,66 392 185.359.100
21/3/2025 16,59 16,57 +1,53% 16,45 16,76 16,60 16,56 16,60 646 280.976.900
20/3/2025 16,32 16,32 -0,18% 16,13 16,34 16,28 16,31 16,32 177 74.075.200
19/3/2025 16,38 16,35 -0,30% 16,25 16,45 16,36 16,27 16,36 355 109.973.700
18/3/2025 16,21 16,40 +1,42% 16,13 16,40 16,30 16,20 16,40 207 63.901.000
17/3/2025 15,89 16,17 +1,19% 15,89 16,28 16,13 16,17 16,25 335 105.342.800
14/3/2025 15,59 15,98 +3,10% 15,56 16,00 15,88 15,82 15,99 258 99.604.900
13/3/2025 15,38 15,50 +2,31% 15,22 15,60 15,48 15,50 15,60 226 65.964.400

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.