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.

BRAP3 - BRADESPAR - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 15,63 15,56 0,00% 15,39 15,66 15,54 15,56 15,68 226 75.726.200
20/1/2025 15,55 15,56 -0,89% 15,50 15,65 15,56 15,55 15,68 206 61.473.300
17/1/2025 15,34 15,70 +3,09% 15,34 15,70 15,48 15,60 15,70 500 194.170.900
16/1/2025 15,14 15,23 +0,66% 14,81 15,33 15,06 15,23 15,34 542 159.280.200
15/1/2025 14,90 15,13 +1,54% 14,90 15,25 15,04 15,13 15,24 194 52.645.700
14/1/2025 14,91 14,90 +1,02% 14,83 15,02 14,91 14,90 14,96 228 84.442.400
13/1/2025 14,98 14,75 -1,34% 14,74 15,00 14,79 14,75 14,83 415 182.600.600
10/1/2025 14,97 14,95 0,00% 14,89 15,16 15,00 14,95 15,08 245 90.197.400
9/1/2025 14,90 14,95 +0,07% 14,83 15,08 14,96 14,90 14,97 248 69.739.300
8/1/2025 15,08 14,94 -0,86% 14,87 15,08 14,94 14,93 14,95 327 131.548.400
7/1/2025 15,32 15,07 -1,57% 15,07 15,37 15,17 15,07 15,08 340 121.570.500
6/1/2025 15,37 15,31 -0,33% 15,27 15,49 15,36 15,26 15,31 256 92.641.800
3/1/2025 15,77 15,36 -2,60% 15,29 15,77 15,42 15,30 15,36 387 128.824.800
2/1/2025 16,00 15,77 +0,06% 15,58 16,00 15,75 15,69 15,77 282 102.264.500
30/12/2024 16,01 15,76 -0,88% 15,76 16,01 15,84 15,75 15,85 424 97.603.800
27/12/2024 16,00 15,90 -1,55% 15,82 16,02 15,88 15,90 15,96 380 120.754.600
26/12/2024 15,91 16,15 +0,94% 15,82 16,15 15,99 15,98 16,16 432 109.586.100
23/12/2024 16,03 16,00 -0,19% 15,93 16,15 16,01 15,99 16,02 359 96.544.100
20/12/2024 16,16 16,03 -0,87% 15,73 16,16 15,92 16,00 16,03 389 124.514.300
19/12/2024 16,44 16,17 -0,74% 16,05 16,44 16,16 16,06 16,17 492 186.257.800
18/12/2024 16,51 16,29 -1,45% 16,15 16,51 16,29 16,21 16,29 328 108.683.200
17/12/2024 16,53 16,53 +0,85% 16,40 16,74 16,59 16,53 16,63 400 107.891.200
16/12/2024 16,51 16,39 -1,50% 16,37 16,69 16,51 16,38 16,39 733 211.175.100
13/12/2024 16,72 16,64 -1,48% 16,50 16,77 16,60 16,50 16,64 318 111.092.300
12/12/2024 17,01 16,89 -1,57% 16,60 17,01 16,76 16,77 16,89 225 84.840.600
11/12/2024 17,20 17,16 -0,52% 16,88 17,29 17,04 17,16 17,19 304 104.679.200
10/12/2024 17,18 17,25 -0,52% 17,12 17,43 17,21 17,20 17,25 256 115.515.500
9/12/2024 16,60 17,34 +4,77% 16,60 17,45 17,20 17,34 17,40 533 266.274.000
6/12/2024 16,76 16,55 -0,78% 16,46 16,76 16,52 16,45 16,56 327 117.025.700
5/12/2024 16,66 16,68 +0,79% 16,57 16,79 16,65 16,67 16,79 178 67.105.300
4/12/2024 16,87 16,55 -2,76% 16,52 16,88 16,71 16,55 16,60 560 197.430.700
3/12/2024 17,14 17,02 -0,35% 16,89 17,14 16,97 16,89 17,02 223 72.491.400
2/12/2024 16,91 17,08 +1,01% 16,91 17,15 17,04 17,04 17,08 265 80.612.800
29/11/2024 16,79 16,91 +0,83% 16,78 17,11 16,96 16,91 17,11 274 125.001.600
28/11/2024 16,92 16,77 -0,95% 16,67 17,03 16,88 16,67 16,79 390 136.248.200
27/11/2024 16,68 16,93 +0,83% 16,68 17,04 16,90 16,93 17,03 361 161.915.100
26/11/2024 16,78 16,79 +1,27% 16,65 16,99 16,78 16,67 16,79 519 297.649.700
25/11/2024 16,79 16,58 -0,54% 16,58 16,92 16,79 16,55 16,83 445 162.954.300
22/11/2024 16,70 16,67 +0,06% 16,59 16,78 16,67 16,67 16,79 304 119.408.500
21/11/2024 16,68 16,66 -0,12% 16,56 16,76 16,66 16,58 16,66 324 128.782.300
19/11/2024 16,80 16,68 +0,42% 16,60 16,80 16,69 16,68 16,72 216 66.948.500
18/11/2024 16,66 16,61 -0,30% 16,54 16,79 16,66 16,60 16,69 494 191.341.000
14/11/2024 16,66 16,66 0,00% 16,51 16,73 16,61 16,61 16,71 481 136.880.700
13/11/2024 16,67 16,66 -4,03% 16,51 16,79 16,64 16,62 16,66 535 181.732.800
12/11/2024 17,89 17,36 -2,69% 17,36 17,89 17,54 17,36 17,44 791 281.177.600
11/11/2024 17,96 17,84 -1,33% 17,66 17,96 17,76 17,81 17,84 760 301.742.400
8/11/2024 18,21 18,08 -1,79% 17,66 18,30 17,93 17,97 18,08 655 231.851.600
7/11/2024 18,16 18,41 +1,21% 18,16 18,64 18,52 18,40 18,57 528 238.047.700
6/11/2024 18,01 18,19 -0,44% 17,92 18,19 18,01 18,11 18,21 516 168.839.800
5/11/2024 18,48 18,27 -0,38% 18,22 18,60 18,38 18,26 18,34 261 82.733.700
4/11/2024 18,30 18,34 +1,33% 18,18 18,45 18,35 18,34 18,40 339 106.669.800
1/11/2024 18,39 18,10 -0,77% 17,91 18,39 18,08 18,01 18,12 688 331.107.900
31/10/2024 18,25 18,24 +0,61% 18,02 18,28 18,13 18,20 18,26 198 54.589.600
30/10/2024 18,32 18,13 -0,66% 18,13 18,37 18,26 18,13 18,18 256 65.190.900
29/10/2024 18,28 18,25 +0,11% 18,23 18,45 18,33 18,23 18,25 320 124.312.300
28/10/2024 18,00 18,23 +1,39% 18,00 18,34 18,18 18,15 18,23 411 114.541.200
25/10/2024 17,64 17,98 +2,86% 17,64 18,00 17,89 17,90 17,98 391 128.839.300
24/10/2024 17,49 17,48 +0,06% 17,40 17,57 17,49 17,48 17,58 183 68.919.600
23/10/2024 17,68 17,47 -1,41% 17,42 17,68 17,49 17,41 17,47 307 95.544.400
22/10/2024 17,71 17,72 +0,11% 17,56 17,72 17,65 17,70 17,73 171 47.127.700
21/10/2024 17,73 17,70 -0,39% 17,70 17,86 17,73 17,70 17,80 264 72.004.000
18/10/2024 17,96 17,77 -0,06% 17,73 17,96 17,79 17,73 17,77 255 94.684.000
17/10/2024 17,80 17,78 -0,89% 17,64 17,80 17,71 17,73 17,78 280 87.351.500
16/10/2024 17,79 17,94 +0,90% 17,79 18,01 17,91 17,94 17,95 349 92.978.400
15/10/2024 17,85 17,78 -1,28% 17,70 17,88 17,77 17,75 17,78 430 160.473.100
14/10/2024 18,06 18,01 -0,17% 17,83 18,08 18,00 18,00 18,06 258 89.467.900
11/10/2024 17,81 18,04 +1,29% 17,68 18,04 17,89 17,95 18,04 335 162.484.300
10/10/2024 17,76 17,81 +0,68% 17,62 17,87 17,76 17,80 17,90 160 52.234.300
9/10/2024 17,77 17,69 -0,23% 17,62 17,79 17,70 17,69 17,74 314 91.912.000
8/10/2024 17,97 17,73 -3,59% 17,70 17,97 17,79 17,72 17,80 656 220.285.500
7/10/2024 18,35 18,39 +0,33% 18,26 18,62 18,41 18,28 18,40 398 136.297.600
4/10/2024 18,40 18,33 -0,60% 18,28 18,44 18,38 18,33 18,40 310 116.727.200
3/10/2024 18,70 18,44 -1,50% 18,25 18,70 18,39 18,30 18,45 483 153.816.300
2/10/2024 18,66 18,72 +0,32% 18,66 18,98 18,82 18,71 18,78 325 106.531.800
1/10/2024 18,65 18,66 -0,21% 18,55 18,84 18,69 18,64 18,70 399 144.704.400
30/9/2024 19,19 18,70 -1,94% 18,70 19,24 18,93 18,70 18,79 431 216.815.500
26/9/2024 18,28 19,07 +5,07% 18,25 19,28 18,96 19,05 19,20 1.050 416.416.500
25/9/2024 18,08 18,15 +0,89% 17,97 18,19 18,12 18,07 18,15 522 182.174.700
24/9/2024 17,83 17,99 +4,78% 17,78 18,09 17,95 17,97 17,99 640 276.361.200
23/9/2024 17,56 17,17 -3,27% 17,17 17,59 17,26 17,17 17,30 3.007 647.885.200
20/9/2024 17,57 17,75 +1,49% 16,98 17,75 17,55 17,71 17,75 2.776 2.468.791.300
19/9/2024 17,67 17,49 +0,11% 17,49 17,88 17,63 17,49 17,61 771 237.419.200
18/9/2024 17,71 17,47 -1,63% 17,47 17,71 17,56 17,47 17,57 648 170.057.300
17/9/2024 17,89 17,76 -0,56% 17,61 17,89 17,70 17,69 17,76 666 148.330.500
16/9/2024 17,89 17,86 -0,17% 17,68 17,89 17,74 17,84 17,86 628 145.186.700
13/9/2024 17,74 17,89 +0,79% 17,67 17,94 17,85 17,89 17,95 600 143.045.500
12/9/2024 17,90 17,75 +0,06% 17,69 17,90 17,75 17,71 17,76 655 159.759.500
11/9/2024 17,59 17,74 +0,91% 17,58 17,80 17,68 17,74 17,82 637 164.156.700
10/9/2024 17,71 17,58 -0,06% 17,41 17,71 17,49 17,54 17,59 742 200.974.100
9/9/2024 17,95 17,59 -1,73% 17,58 17,99 17,77 17,59 17,63 629 179.894.400
6/9/2024 18,14 17,90 -0,78% 17,87 18,17 18,02 17,88 17,90 925 322.751.100
5/9/2024 17,89 18,04 +1,12% 17,78 18,10 17,95 18,03 18,10 636 173.425.900
4/9/2024 17,53 17,84 +1,88% 17,37 17,89 17,74 17,80 17,84 730 218.759.000
3/9/2024 17,66 17,51 -2,23% 17,33 17,66 17,49 17,51 17,58 1.196 396.508.500
2/9/2024 17,85 17,91 +0,06% 17,65 17,92 17,77 17,81 17,92 514 161.721.100
30/8/2024 17,97 17,90 +0,62% 17,71 17,97 17,89 17,90 17,94 936 1.692.156.100
29/8/2024 18,00 17,79 -0,45% 17,68 18,00 17,77 17,79 17,81 596 176.540.300
28/8/2024 18,00 17,87 -1,16% 17,72 18,00 17,81 17,85 17,87 680 183.660.000
27/8/2024 17,85 18,08 +2,32% 17,84 18,14 17,99 18,08 18,14 786 257.931.000
26/8/2024 17,83 17,67 +0,40% 17,61 17,83 17,67 17,64 17,67 1.397 351.833.600
23/8/2024 17,79 17,60 -1,01% 17,60 17,90 17,76 17,60 17,68 912 273.350.300
22/8/2024 17,76 17,78 +0,40% 17,51 17,78 17,60 17,70 17,78 990 274.065.800
21/8/2024 17,85 17,71 +0,63% 17,61 17,97 17,79 17,71 17,72 1.426 347.184.300
20/8/2024 17,66 17,60 -0,06% 17,52 17,83 17,61 17,59 17,69 951 230.558.600
19/8/2024 17,70 17,61 +0,46% 17,58 17,87 17,70 17,61 17,65 797 274.357.400
16/8/2024 17,51 17,53 +0,29% 17,38 17,53 17,43 17,42 17,54 485 118.572.800
15/8/2024 17,33 17,48 -0,51% 17,27 17,62 17,48 17,48 17,50 886 221.895.600
14/8/2024 17,41 17,57 +0,86% 17,19 17,57 17,29 17,30 17,58 711 182.999.100
13/8/2024 17,56 17,42 -0,17% 17,34 17,56 17,43 17,41 17,50 613 145.386.900
12/8/2024 17,38 17,45 +0,40% 17,36 17,55 17,44 17,45 17,55 268 77.991.600
9/8/2024 17,30 17,38 +0,29% 17,25 17,41 17,33 17,38 17,46 176 54.960.100
8/8/2024 17,31 17,33 +0,12% 17,24 17,55 17,37 17,32 17,33 179 42.565.800
7/8/2024 17,33 17,31 +0,93% 17,17 17,34 17,25 17,23 17,32 138 39.868.900
6/8/2024 17,26 17,15 -0,12% 17,02 17,33 17,17 17,14 17,33 326 97.358.300
5/8/2024 17,23 17,17 -0,64% 16,74 17,25 17,05 17,16 17,17 572 198.301.900
2/8/2024 17,39 17,28 -0,75% 17,26 17,60 17,37 17,28 17,34 377 102.705.200
1/8/2024 18,18 17,41 -1,69% 17,41 18,18 17,52 17,41 17,50 336 117.600.400
31/7/2024 17,45 17,71 +1,78% 17,45 17,76 17,66 17,71 17,74 549 195.353.600
30/7/2024 17,73 17,40 -1,92% 17,40 17,73 17,49 17,40 17,41 626 181.787.900
29/7/2024 17,92 17,74 -0,50% 17,72 17,97 17,82 17,73 17,74 410 113.704.900
26/7/2024 18,22 17,83 -0,45% 17,83 18,22 17,92 17,83 17,89 424 148.437.300
25/7/2024 18,00 17,91 -0,56% 17,76 18,00 17,85 17,91 17,96 313 93.565.000
24/7/2024 18,05 18,01 +0,33% 17,84 18,06 17,92 18,00 18,04 323 108.278.500
23/7/2024 18,20 17,95 -1,64% 17,95 18,24 18,03 17,95 18,01 327 129.330.900
22/7/2024 18,40 18,25 -0,22% 18,19 18,40 18,25 18,24 18,30 266 85.423.200
19/7/2024 18,29 18,29 +0,55% 18,16 18,32 18,21 18,18 18,29 222 68.309.600
18/7/2024 18,84 18,19 -3,45% 18,19 18,84 18,39 18,19 18,29 1.178 245.563.600
17/7/2024 18,76 18,84 +0,37% 18,65 18,84 18,73 18,82 18,85 204 58.453.400
16/7/2024 18,79 18,77 +0,05% 18,58 18,79 18,68 18,73 18,77 258 69.305.300
15/7/2024 18,55 18,76 +1,46% 18,50 18,82 18,66 18,76 18,77 261 78.779.600
12/7/2024 18,59 18,49 -0,54% 18,39 18,61 18,47 18,49 18,53 850 187.294.500
11/7/2024 18,46 18,59 +0,76% 18,45 18,60 18,54 18,45 18,59 663 266.879.500
10/7/2024 18,55 18,45 -0,91% 18,35 18,59 18,45 18,45 18,46 373 105.542.200
9/7/2024 18,37 18,62 +0,65% 18,37 18,63 18,54 18,62 18,65 377 126.842.200
8/7/2024 18,48 18,50 +0,11% 18,17 18,50 18,36 18,50 18,52 405 155.217.400
5/7/2024 18,53 18,48 -0,38% 18,30 18,53 18,37 18,38 18,48 314 81.790.200
4/7/2024 18,67 18,55 +0,27% 18,46 18,67 18,53 18,52 18,55 363 113.988.900
3/7/2024 18,35 18,50 +1,87% 18,31 18,60 18,50 18,50 18,58 295 82.333.000
2/7/2024 18,19 18,16 +0,28% 18,05 18,28 18,14 18,16 18,20 365 142.624.700
1/7/2024 17,98 18,11 +0,89% 17,98 18,25 18,13 18,10 18,17 409 156.115.300
28/6/2024 17,75 17,95 +1,82% 17,74 18,08 17,95 17,95 18,04 685 188.334.800
27/6/2024 17,56 17,63 +0,69% 17,56 17,82 17,66 17,63 17,65 265 80.722.300
26/6/2024 17,36 17,51 +1,16% 17,36 17,67 17,55 17,51 17,67 423 132.540.700
25/6/2024 17,64 17,31 -1,87% 17,26 17,64 17,36 17,31 17,35 451 140.634.800
24/6/2024 17,50 17,64 +1,15% 17,34 17,68 17,53 17,50 17,64 927 390.905.900
21/6/2024 17,56 17,44 -0,51% 17,41 17,57 17,47 17,43 17,48 370 127.731.600
20/6/2024 17,60 17,53 +0,06% 17,50 17,86 17,57 17,52 17,59 307 93.323.600
19/6/2024 17,36 17,52 +1,62% 17,10 17,52 17,26 17,31 17,52 270 113.463.100
18/6/2024 17,24 17,24 +0,12% 17,21 17,47 17,32 17,24 17,32 236 85.736.300
17/6/2024 17,60 17,22 -1,88% 17,10 17,60 17,24 17,21 17,22 466 162.071.300
14/6/2024 17,65 17,55 -0,23% 17,45 17,65 17,53 17,51 17,55 249 85.414.200
13/6/2024 17,63 17,59 -0,28% 17,59 17,75 17,66 17,59 17,75 248 73.645.100
12/6/2024 17,83 17,64 -0,45% 17,58 17,87 17,66 17,62 17,64 301 94.680.700
11/6/2024 17,70 17,72 -0,45% 17,55 17,84 17,70 17,72 17,84 379 130.104.200
10/6/2024 17,62 17,80 +1,14% 17,57 17,87 17,75 17,74 17,80 206 68.706.200
7/6/2024 17,96 17,60 -2,28% 17,60 17,96 17,67 17,60 17,68 508 150.587.300
6/6/2024 17,77 18,01 +1,35% 17,69 18,01 17,85 17,86 18,01 525 163.395.000
5/6/2024 18,05 17,77 -1,44% 17,65 18,05 17,80 17,76 17,79 529 202.392.200
4/6/2024 18,24 18,03 -1,15% 17,90 18,24 17,99 18,03 18,07 488 189.483.900
3/6/2024 18,69 18,24 -2,04% 18,11 18,69 18,24 18,23 18,25 507 194.725.000
31/5/2024 18,90 18,62 -1,85% 18,54 18,90 18,63 18,59 18,62 478 217.872.500
29/5/2024 19,00 18,97 -0,58% 18,77 19,33 18,89 18,81 18,97 490 151.376.300
28/5/2024 19,35 19,08 -1,40% 18,90 19,37 19,09 18,98 19,10 338 165.745.200
27/5/2024 19,37 19,35 -0,10% 19,11 19,37 19,28 19,35 19,38 174 71.753.800
24/5/2024 19,12 19,37 +0,89% 19,05 19,39 19,29 19,23 19,37 164 54.220.900
23/5/2024 19,36 19,20 -1,54% 19,05 19,36 19,14 19,20 19,31 268 96.878.100
22/5/2024 19,49 19,50 -0,26% 19,27 19,50 19,39 19,26 19,50 230 79.533.900
21/5/2024 19,31 19,55 +1,51% 19,25 19,60 19,51 19,45 19,55 337 99.131.600
20/5/2024 19,35 19,26 -0,62% 19,26 19,58 19,45 19,26 19,44 454 271.934.800
17/5/2024 19,36 19,38 +0,10% 19,28 19,45 19,37 19,37 19,38 240 86.032.000
16/5/2024 19,33 19,36 +0,31% 19,25 19,47 19,32 19,36 19,37 355 116.514.400
15/5/2024 19,32 19,30 +0,47% 19,11 19,32 19,21 19,29 19,30 458 281.316.600
14/5/2024 19,40 19,21 -0,77% 19,05 19,46 19,20 19,11 19,22 385 163.636.400
13/5/2024 19,58 19,36 -0,21% 19,36 19,63 19,47 19,36 19,47 143 46.744.100
10/5/2024 19,40 19,40 0,00% 19,35 19,64 19,44 19,38 19,49 161 47.633.700
9/5/2024 19,53 19,40 -1,22% 19,30 19,70 19,55 19,40 19,62 288 84.674.300
8/5/2024 19,51 19,64 +0,72% 19,37 19,64 19,51 19,63 19,65 216 60.876.800
7/5/2024 19,57 19,50 -0,36% 19,41 19,80 19,64 19,49 19,62 238 65.433.100
6/5/2024 19,53 19,57 +0,26% 19,43 19,70 19,53 19,49 19,58 398 131.111.900
3/5/2024 19,46 19,52 +0,46% 19,34 19,71 19,46 19,52 19,57 292 92.273.100
2/5/2024 19,30 19,43 +1,09% 19,30 19,59 19,48 19,43 19,48 260 120.615.400
30/4/2024 19,79 19,22 -8,04% 19,18 19,80 19,33 19,22 19,29 1.142 386.026.300
29/4/2024 20,40 20,90 +2,45% 20,33 20,90 20,71 20,71 20,90 664 447.589.900
26/4/2024 20,18 20,40 +1,80% 20,14 20,42 20,31 20,30 20,41 564 236.719.700
25/4/2024 20,17 20,04 -0,64% 19,99 20,20 20,08 20,04 20,15 384 142.998.300
24/4/2024 20,25 20,17 -0,35% 20,16 20,40 20,25 20,16 20,27 336 166.689.000
23/4/2024 20,22 20,24 +0,05% 20,01 20,32 20,15 20,08 20,24 336 121.742.300
22/4/2024 20,22 20,23 -0,20% 20,01 20,76 20,39 20,22 20,30 511 210.086.200
19/4/2024 19,97 20,27 +1,50% 19,84 20,38 20,15 20,26 20,32 217 109.831.100
18/4/2024 19,99 19,97 +0,50% 19,77 20,02 19,89 19,97 19,98 341 105.632.800
17/4/2024 20,04 19,87 +0,46% 19,87 20,24 20,05 19,87 19,91 343 119.301.600
16/4/2024 20,18 19,78 -2,08% 19,75 20,19 19,84 19,78 19,81 428 172.473.500
15/4/2024 20,02 20,20 +1,25% 19,95 20,47 20,22 20,15 20,20 373 144.640.600
12/4/2024 20,43 19,95 -1,53% 19,92 20,50 20,12 19,95 20,02 408 164.381.900
11/4/2024 20,25 20,26 -0,20% 20,10 20,30 20,17 20,13 20,26 407 181.745.300
10/4/2024 20,63 20,30 -1,60% 20,13 20,76 20,30 20,24 20,30 538 183.540.000
9/4/2024 20,70 20,63 +0,54% 20,43 20,77 20,53 20,55 20,63 610 270.046.900
8/4/2024 19,88 20,52 +3,48% 19,88 20,60 20,33 20,52 20,60 649 324.194.300
5/4/2024 20,00 19,83 -0,75% 19,70 20,10 19,81 19,72 19,85 1.010 293.708.900
4/4/2024 20,19 19,98 -1,04% 19,97 20,29 20,11 19,97 20,05 440 260.268.900
3/4/2024 20,18 20,19 +0,30% 19,74 20,19 19,97 19,97 20,19 838 534.385.000
2/4/2024 20,15 20,13 +0,65% 20,06 20,38 20,19 20,12 20,21 334 105.024.300
1/4/2024 20,08 20,00 +0,20% 19,74 20,37 20,01 19,99 20,00 817 420.039.200
28/3/2024 19,95 19,96 +0,55% 19,77 19,96 19,86 19,94 19,96 457 168.237.000
27/3/2024 19,40 19,85 +2,32% 19,40 19,85 19,66 19,79 19,85 420 165.195.200
26/3/2024 19,50 19,40 -0,51% 19,18 19,50 19,37 19,40 19,50 418 146.473.200
25/3/2024 19,68 19,50 0,00% 19,40 19,68 19,51 19,42 19,50 349 146.936.000
22/3/2024 19,81 19,50 -1,52% 19,48 19,81 19,58 19,48 19,50 374 160.230.000
21/3/2024 19,68 19,80 +0,76% 19,68 19,94 19,81 19,75 19,80 249 91.538.600
20/3/2024 19,52 19,65 +0,77% 19,46 19,77 19,59 19,65 19,80 233 117.158.200
19/3/2024 19,40 19,50 +1,72% 19,36 19,59 19,49 19,49 19,50 456 152.488.500
18/3/2024 18,73 19,17 +3,29% 18,73 19,20 19,01 19,14 19,17 839 284.296.100
15/3/2024 19,41 18,56 -3,98% 18,56 19,42 18,70 18,56 18,90 847 880.638.000
14/3/2024 19,68 19,33 -1,48% 19,33 19,68 19,40 19,33 19,41 438 215.244.700
13/3/2024 19,50 19,62 +0,62% 19,38 20,01 19,65 19,57 19,64 962 561.062.100
12/3/2024 19,50 19,50 +0,05% 19,50 19,87 19,61 19,50 19,57 422 207.721.200
11/3/2024 19,89 19,49 -2,31% 19,44 19,89 19,55 19,49 19,53 665 340.509.000
8/3/2024 19,89 19,95 +0,25% 19,82 20,10 19,95 0,00 0,00 301 101.789.500
7/3/2024 19,75 19,90 +0,96% 19,75 19,99 19,88 19,89 19,91 350 145.955.200
6/3/2024 19,95 19,71 -1,30% 19,71 20,00 19,85 19,71 19,80 355 152.709.900
5/3/2024 20,00 19,97 -0,15% 19,81 20,09 19,94 19,86 19,98 525 219.551.500
4/3/2024 20,01 20,00 -0,05% 19,88 20,20 19,98 19,88 20,00 401 164.056.200
1/3/2024 20,28 20,01 -0,50% 19,86 20,28 20,00 20,00 20,05 857 436.006.300
29/2/2024 20,26 20,11 -0,69% 20,11 20,39 20,20 20,11 20,24 327 245.280.400
28/2/2024 20,60 20,25 -1,32% 20,24 20,60 20,33 20,25 20,34 519 194.378.400
27/2/2024 20,84 20,52 +1,18% 20,43 20,84 20,52 20,52 20,61 184 75.532.400
26/2/2024 20,56 20,28 -1,31% 20,27 20,56 20,35 20,28 20,37 548 226.524.800
23/2/2024 20,62 20,55 +0,88% 20,55 20,89 20,72 0,00 0,00 351 144.025.700
22/2/2024 20,26 20,37 +0,54% 20,26 20,58 20,45 20,37 20,51 157 45.809.400
21/2/2024 20,48 20,26 -1,12% 20,25 20,50 20,35 20,26 20,39 353 105.854.800
20/2/2024 20,49 20,49 -0,97% 20,21 20,49 20,36 20,35 20,49 476 185.075.400
19/2/2024 20,97 20,69 -0,86% 20,56 20,97 20,66 20,69 20,74 213 119.210.000
16/2/2024 20,65 20,87 +2,81% 20,50 20,99 20,84 20,76 20,88 162 62.957.000
15/2/2024 20,42 20,30 0,00% 20,24 20,55 20,36 20,30 20,48 344 112.617.200
14/2/2024 20,48 20,30 -0,93% 20,27 20,48 20,37 20,30 20,45 250 75.173.400
9/2/2024 20,57 20,49 -0,49% 20,34 20,65 20,44 0,00 0,00 244 87.296.400
8/2/2024 20,66 20,59 -1,01% 20,50 20,81 20,62 20,50 20,60 307 87.227.700
7/2/2024 20,62 20,80 +1,17% 20,58 20,89 20,74 20,79 20,80 358 135.853.200
6/2/2024 20,23 20,56 +1,68% 20,15 20,57 20,38 20,51 20,58 409 152.884.000
5/2/2024 20,28 20,22 -0,30% 20,02 20,28 20,13 20,09 20,22 591 386.956.100
2/2/2024 20,66 20,28 -0,98% 20,24 20,66 20,34 20,25 20,28 613 261.381.200
1/2/2024 21,04 20,48 -2,06% 20,47 21,04 20,59 20,48 20,53 737 314.526.200
31/1/2024 20,99 20,91 +0,05% 20,81 21,10 20,95 20,83 20,92 297 142.520.900
30/1/2024 21,13 20,90 -0,90% 20,86 21,23 21,02 20,90 21,10 319 151.170.000
29/1/2024 21,60 21,09 -3,03% 20,92 21,60 21,10 21,09 21,23 274 134.036.200
26/1/2024 21,00 21,75 +3,57% 20,80 21,75 21,11 21,21 21,75 205 64.188.200
25/1/2024 21,53 21,00 -1,87% 20,85 21,53 21,08 20,97 21,00 476 175.175.900
24/1/2024 21,41 21,40 +1,28% 21,28 21,54 21,42 21,25 21,40 276 94.917.500
23/1/2024 20,76 21,13 +2,27% 20,76 21,18 21,03 21,13 21,15 295 101.410.000
22/1/2024 21,00 20,66 -1,90% 20,62 21,00 20,72 20,66 20,74 568 192.159.900

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.