O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

BRAP3F - BRADESPAR - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 16,49 16,49 +1,79% 16,04 16,58 16,33 16,35 16,49 391 6.282.585
16/4/2025 16,55 16,20 -1,28% 16,03 16,55 16,17 16,04 16,20 452 6.874.596
15/4/2025 16,72 16,41 -1,44% 16,30 16,74 16,46 16,40 16,54 409 7.410.072
14/4/2025 16,69 16,65 +0,24% 16,55 16,76 16,66 16,60 16,68 450 8.560.427
11/4/2025 16,27 16,61 +4,66% 16,01 16,61 16,31 16,44 16,61 408 9.726.892
10/4/2025 16,07 15,87 -1,55% 15,86 16,50 16,00 15,87 16,08 321 6.848.558
9/4/2025 15,66 16,12 +4,00% 15,24 16,12 15,52 15,98 16,12 583 11.473.056
8/4/2025 16,15 15,50 -3,00% 15,31 16,15 15,61 15,36 15,50 1.088 15.919.361
7/4/2025 16,10 15,98 -0,93% 15,60 16,25 15,84 15,97 16,06 632 12.372.864
4/4/2025 16,44 16,13 -2,54% 15,70 16,44 15,95 15,95 16,13 814 15.775.845
3/4/2025 16,88 16,55 -1,25% 16,40 16,88 16,51 16,43 16,55 543 10.333.858
2/4/2025 16,98 16,76 -1,06% 16,76 17,00 16,86 16,76 16,80 345 7.760.155
1/4/2025 16,79 16,94 +0,24% 16,77 17,04 16,94 16,94 16,95 232 5.264.396
31/3/2025 17,07 16,90 -0,12% 16,60 17,07 16,75 16,75 16,90 445 8.802.022
28/3/2025 17,05 16,92 -0,88% 16,86 17,05 16,94 16,92 17,05 242 5.381.620
27/3/2025 16,99 17,07 +1,43% 16,92 17,15 17,01 17,00 17,07 229 6.029.582
26/3/2025 16,80 16,83 +0,48% 16,70 16,97 16,84 16,83 16,89 293 6.655.971
25/3/2025 16,82 16,75 -0,36% 16,69 17,00 16,83 16,75 16,85 316 7.440.205
24/3/2025 16,74 16,81 +1,39% 16,61 16,91 16,76 16,66 16,81 416 10.442.328
21/3/2025 16,49 16,58 +1,84% 16,49 16,77 16,60 16,58 16,69 576 15.981.764
20/3/2025 16,27 16,28 -0,12% 16,15 16,38 16,28 16,25 16,38 312 6.852.497
19/3/2025 16,35 16,30 +0,74% 16,27 16,48 16,36 16,30 16,44 356 7.933.826
18/3/2025 16,20 16,18 -0,74% 16,12 16,36 16,23 16,18 16,35 283 5.431.671
17/3/2025 15,98 16,30 +1,94% 15,90 16,30 16,09 16,16 16,30 374 6.239.882
14/3/2025 15,65 15,99 +3,36% 15,50 15,99 15,86 15,91 15,99 337 6.885.381
13/3/2025 15,50 15,47 +0,72% 15,23 15,65 15,47 15,47 15,65 228 3.856.021
12/3/2025 15,63 15,36 0,00% 15,00 15,63 15,18 15,36 15,39 760 11.309.814
11/3/2025 15,57 15,36 +0,39% 15,34 15,57 15,39 15,36 15,47 374 5.327.640
10/3/2025 15,46 15,30 -1,61% 15,27 15,60 15,36 15,30 15,40 774 13.535.822
7/3/2025 15,74 15,55 -0,32% 15,33 15,74 15,54 15,55 15,64 400 7.198.891
6/3/2025 15,51 15,60 +0,65% 15,40 15,69 15,52 15,53 15,60 420 6.982.229
5/3/2025 15,56 15,50 +0,58% 15,30 15,89 15,45 15,49 15,50 251 4.321.649
28/2/2025 15,70 15,41 -1,47% 15,33 15,70 15,47 15,41 15,51 431 7.887.716
27/2/2025 15,59 15,64 -0,89% 15,51 15,76 15,59 15,57 15,65 400 6.058.678
26/2/2025 15,99 15,78 +0,13% 15,58 15,99 15,71 15,60 15,78 379 6.044.982
25/2/2025 15,76 15,76 -0,57% 15,58 15,76 15,68 15,69 15,76 358 6.489.435
24/2/2025 15,91 15,85 -0,38% 15,57 16,04 15,86 15,57 15,86 358 5.817.323
21/2/2025 15,98 15,91 -0,69% 15,78 16,00 15,91 15,85 15,91 319 7.620.147
20/2/2025 15,63 16,02 +2,76% 15,63 16,11 15,89 15,87 16,02 441 8.031.450
19/2/2025 15,68 15,59 -0,76% 15,44 15,68 15,53 15,55 15,59 329 4.350.992
18/2/2025 15,72 15,71 +0,90% 15,55 15,75 15,66 15,62 15,71 231 4.158.894
17/2/2025 15,77 15,57 -0,32% 15,53 15,77 15,64 15,57 15,64 344 5.218.237
14/2/2025 15,30 15,62 +1,23% 15,30 15,63 15,56 15,49 15,62 298 5.455.985
13/2/2025 15,48 15,43 -0,13% 15,25 15,48 15,33 15,41 15,43 260 4.312.470
12/2/2025 15,54 15,45 -0,26% 15,32 15,54 15,40 15,31 15,45 347 4.107.179
11/2/2025 15,54 15,49 -0,39% 15,29 15,54 15,42 15,47 15,49 341 5.623.379
10/2/2025 15,50 15,55 +1,11% 15,36 15,56 15,48 15,48 15,55 279 4.451.720
7/2/2025 15,61 15,38 -0,52% 15,35 15,61 15,46 15,37 15,48 346 5.316.165
6/2/2025 15,40 15,46 +1,44% 15,40 15,61 15,49 15,46 15,56 272 5.335.234
5/2/2025 15,37 15,24 +0,20% 15,24 15,39 15,31 15,24 15,35 293 4.555.436
4/2/2025 15,33 15,21 -1,30% 15,21 15,49 15,33 15,21 15,34 381 6.805.787
3/2/2025 15,42 15,41 -0,77% 15,25 15,49 15,41 15,41 15,49 368 6.802.025
31/1/2025 15,23 15,53 +0,32% 15,23 15,70 15,50 15,40 15,49 505 8.952.757
30/1/2025 15,28 15,48 +2,38% 15,15 15,71 15,52 15,48 15,65 353 7.789.377
29/1/2025 15,35 15,12 -0,66% 15,10 15,35 15,17 15,12 15,17 255 3.627.826
28/1/2025 15,37 15,22 -0,33% 15,09 15,42 15,20 15,11 15,22 296 7.028.811
27/1/2025 15,33 15,27 +0,53% 15,15 15,39 15,30 15,27 15,39 245 4.526.860
24/1/2025 15,37 15,19 -0,20% 15,18 15,37 15,25 15,19 15,29 189 3.030.257
23/1/2025 15,10 15,22 -0,20% 15,07 15,39 15,18 15,14 15,28 327 5.751.971
22/1/2025 15,70 15,25 -2,43% 15,22 15,70 15,43 15,20 15,29 378 6.231.215
21/1/2025 15,58 15,63 +0,26% 15,42 15,65 15,56 15,62 15,63 283 4.279.875
20/1/2025 15,52 15,59 +0,06% 15,51 15,68 15,56 15,59 15,63 276 6.432.205
17/1/2025 15,72 15,58 +2,57% 15,37 15,72 15,51 15,58 15,67 288 6.245.843
16/1/2025 15,42 15,19 -0,46% 14,79 15,42 15,09 15,19 15,34 369 5.377.581
15/1/2025 15,00 15,26 +2,42% 14,94 15,26 15,06 15,17 15,26 269 4.233.204
14/1/2025 15,19 14,90 -0,40% 14,81 15,19 14,94 14,90 14,95 276 4.205.062
13/1/2025 15,10 14,96 +0,34% 14,73 15,10 14,85 14,81 14,96 497 7.347.940
10/1/2025 15,08 14,91 -0,20% 14,90 15,18 14,98 14,91 15,15 281 4.771.373
9/1/2025 15,02 14,94 +0,27% 14,87 15,08 14,97 14,88 14,94 395 6.092.339
8/1/2025 15,18 14,90 -1,32% 14,90 15,18 14,97 14,90 15,00 729 11.134.444
7/1/2025 15,31 15,10 -1,63% 15,09 15,38 15,22 15,10 15,20 745 17.774.283
6/1/2025 15,36 15,35 +0,26% 15,29 15,58 15,39 15,35 15,40 436 7.374.876
3/1/2025 15,77 15,31 -2,48% 15,31 15,77 15,50 15,31 15,51 652 10.163.761
2/1/2025 15,84 15,70 -0,51% 15,60 15,93 15,75 15,70 15,79 479 8.617.142
30/12/2024 16,13 15,78 -1,19% 15,78 16,13 15,88 15,78 15,84 648 9.761.849
27/12/2024 16,14 15,97 +0,06% 15,83 16,14 15,91 15,91 15,95 588 8.414.280
26/12/2024 15,95 15,96 -0,13% 15,85 16,16 15,98 15,96 16,05 476 6.085.452
23/12/2024 16,14 15,98 0,00% 15,95 16,18 16,02 15,98 16,07 476 7.799.128
20/12/2024 16,18 15,98 -0,50% 15,75 16,18 15,91 15,98 16,09 466 9.413.207
19/12/2024 16,48 16,06 -1,53% 16,06 16,48 16,17 16,06 16,26 582 10.409.527
18/12/2024 16,59 16,31 -1,69% 16,17 16,59 16,31 16,29 16,31 592 9.308.195
17/12/2024 16,45 16,59 +1,47% 16,40 16,70 16,58 16,59 16,63 379 7.700.312
16/12/2024 16,70 16,35 -2,56% 16,35 16,71 16,51 16,35 16,51 628 11.190.015
13/12/2024 17,02 16,78 -0,42% 16,50 17,02 16,62 16,50 16,78 545 8.795.975
12/12/2024 17,18 16,85 -1,00% 16,61 17,18 16,74 16,80 16,85 342 6.431.757
11/12/2024 17,10 17,02 -1,16% 16,90 17,27 17,05 17,15 17,16 345 6.968.564
10/12/2024 17,08 17,22 -0,75% 17,08 17,40 17,19 17,22 17,27 291 5.119.355
9/12/2024 16,65 17,35 +4,52% 16,65 17,43 17,21 17,35 17,37 584 12.283.165
6/12/2024 16,83 16,60 -1,07% 16,48 16,83 16,56 16,55 16,60 530 8.995.964
5/12/2024 16,85 16,78 +0,48% 16,56 16,85 16,64 16,70 16,78 422 7.166.646
4/12/2024 17,03 16,70 -1,18% 16,53 17,03 16,70 16,58 16,70 634 10.901.164
3/12/2024 17,24 16,90 -1,11% 16,90 17,24 16,98 16,90 16,98 406 5.970.832
2/12/2024 16,90 17,09 -0,12% 16,90 17,14 17,04 17,03 17,09 357 8.317.483
29/11/2024 16,80 17,11 +3,07% 16,79 17,11 16,96 16,98 17,15 325 8.491.330
28/11/2024 17,04 16,60 -2,35% 16,60 17,04 16,87 16,60 16,83 466 10.680.048
27/11/2024 16,80 17,00 +1,19% 16,78 17,03 16,90 16,87 17,00 415 8.728.439
26/11/2024 16,88 16,80 -0,12% 16,66 16,97 16,81 16,72 16,80 427 10.211.050
25/11/2024 16,70 16,82 +0,36% 16,70 17,06 16,84 16,81 16,82 387 8.599.566
22/11/2024 16,82 16,76 +0,96% 16,61 16,82 16,68 16,67 16,78 407 7.485.168
21/11/2024 16,85 16,60 -0,90% 16,58 17,10 16,68 16,60 16,61 986 15.215.661
19/11/2024 16,75 16,75 +0,48% 16,60 16,79 16,69 16,65 16,75 362 7.426.055
18/11/2024 16,66 16,67 +0,54% 16,55 16,79 16,65 16,61 16,67 572 10.916.290
14/11/2024 17,00 16,58 -2,47% 16,53 17,00 16,62 16,58 16,68 578 11.761.745
13/11/2024 16,78 17,00 -2,30% 16,51 17,00 16,63 16,61 17,00 805 14.456.643
12/11/2024 18,00 17,40 -2,36% 17,40 18,00 17,57 17,39 17,56 883 17.531.986
11/11/2024 18,13 17,82 -1,49% 17,68 18,13 17,78 17,80 17,91 815 16.863.306
8/11/2024 18,40 18,09 -2,64% 17,66 18,40 17,91 17,97 18,09 736 17.708.709
7/11/2024 18,03 18,58 +2,03% 18,03 18,65 18,49 18,47 18,58 340 9.913.728
6/11/2024 18,18 18,21 -0,05% 17,93 18,21 18,03 18,11 18,21 422 10.539.456
5/11/2024 18,52 18,22 -1,19% 18,22 18,59 18,37 18,21 18,43 307 6.670.480
4/11/2024 18,25 18,44 +1,43% 18,18 18,46 18,36 18,37 18,46 327 6.993.547
1/11/2024 18,41 18,18 +0,39% 17,93 18,41 18,18 18,09 18,18 426 10.973.062
31/10/2024 18,24 18,11 -0,33% 18,05 18,30 18,15 18,11 18,25 217 4.537.433
30/10/2024 18,24 18,17 0,00% 18,16 18,38 18,27 18,17 18,28 270 6.288.654
29/10/2024 18,23 18,17 +0,17% 18,15 18,44 18,34 18,17 18,25 286 6.595.255
28/10/2024 18,00 18,14 +0,78% 18,00 18,25 18,14 18,14 18,18 311 6.595.250
25/10/2024 17,49 18,00 +2,51% 17,49 18,00 17,85 17,90 18,00 380 7.171.968
24/10/2024 17,79 17,56 -0,34% 17,40 17,79 17,50 17,55 17,56 260 6.021.724
23/10/2024 17,89 17,62 +0,06% 17,43 17,89 17,50 17,54 17,62 462 9.679.336
22/10/2024 17,70 17,61 -1,01% 17,58 17,82 17,64 17,61 17,74 306 5.385.805
21/10/2024 17,90 17,79 +0,40% 17,70 17,91 17,76 17,71 17,79 347 7.214.620
18/10/2024 17,97 17,72 +0,06% 17,72 17,97 17,78 17,72 17,80 280 5.105.474
17/10/2024 17,89 17,71 -1,01% 17,66 17,89 17,73 17,69 17,71 398 7.863.047
16/10/2024 17,80 17,89 +0,85% 17,79 18,01 17,91 17,89 17,99 273 7.311.055
15/10/2024 18,18 17,74 -1,44% 17,71 18,18 17,80 17,74 17,79 432 10.465.023
14/10/2024 18,05 18,00 0,00% 17,83 18,10 17,99 18,00 18,06 351 8.890.161
11/10/2024 17,84 18,00 +1,41% 17,68 18,00 17,86 18,00 18,01 302 7.333.895
10/10/2024 17,88 17,75 -0,22% 17,63 17,88 17,76 17,75 17,85 261 7.471.180
9/10/2024 17,84 17,79 +0,45% 17,65 17,84 17,74 17,72 17,79 295 6.837.933
8/10/2024 18,39 17,71 -3,65% 17,70 18,39 17,80 17,71 17,83 630 14.457.920
7/10/2024 18,35 18,38 -0,11% 18,27 18,62 18,43 18,31 18,38 345 8.001.879
4/10/2024 18,49 18,40 +0,55% 18,25 18,49 18,38 18,39 18,40 259 8.082.331
3/10/2024 18,87 18,30 -2,76% 18,26 18,87 18,39 18,30 18,35 317 8.275.523
2/10/2024 18,67 18,82 +0,59% 18,67 18,99 18,85 18,73 18,82 348 8.001.924
1/10/2024 18,74 18,71 -0,37% 18,59 18,85 18,71 18,68 18,71 325 8.638.493
30/9/2024 19,03 18,78 -1,21% 18,78 19,26 18,98 18,70 18,78 353 8.883.099
26/9/2024 18,14 19,01 +5,32% 18,14 19,26 18,92 19,01 19,19 784 18.015.819
25/9/2024 18,06 18,05 +0,11% 17,96 18,19 18,08 18,05 18,16 359 8.626.546
24/9/2024 17,42 18,03 +4,52% 17,21 18,07 17,94 18,02 18,03 460 11.257.650
23/9/2024 17,72 17,25 -2,82% 17,21 17,75 17,29 17,23 17,25 665 14.279.971
20/9/2024 17,65 17,75 +1,60% 17,00 17,75 17,20 17,57 17,75 1.280 27.960.147
19/9/2024 17,65 17,47 -0,06% 17,47 17,87 17,67 17,47 17,75 289 8.061.017
18/9/2024 17,75 17,48 -1,69% 17,48 17,75 17,57 17,48 17,55 535 11.402.105
17/9/2024 18,01 17,78 0,00% 17,63 18,01 17,72 17,70 17,78 486 9.282.409
16/9/2024 17,87 17,78 -0,89% 17,69 17,89 17,76 17,78 17,83 435 9.351.992
13/9/2024 17,75 17,94 +1,36% 17,69 17,94 17,86 17,90 17,94 364 8.457.926
12/9/2024 17,89 17,70 -0,06% 17,69 17,89 17,76 17,70 17,82 319 8.476.906
11/9/2024 17,59 17,71 +0,51% 17,58 17,80 17,68 17,71 17,79 342 9.170.493
10/9/2024 17,70 17,62 +0,17% 17,40 17,70 17,50 17,59 17,62 514 10.707.862
9/9/2024 18,05 17,59 -2,06% 17,59 18,05 17,78 17,59 17,69 589 12.155.899
6/9/2024 18,22 17,96 -1,05% 17,87 18,22 18,03 17,89 17,96 422 9.708.235
5/9/2024 18,02 18,15 +1,45% 17,80 18,15 17,95 18,04 18,15 323 7.909.170
4/9/2024 17,62 17,89 +1,94% 17,39 17,89 17,69 17,86 17,89 495 12.328.600
3/9/2024 18,04 17,55 -1,90% 17,35 18,04 17,49 17,55 17,63 1.290 25.297.248
2/9/2024 18,11 17,89 -1,54% 17,65 18,15 17,80 17,83 17,89 547 11.714.033
30/8/2024 17,90 18,17 +1,57% 17,73 18,17 17,87 17,84 18,17 643 15.862.597
29/8/2024 18,02 17,89 -0,56% 17,69 18,02 17,78 17,79 17,89 379 8.571.064
28/8/2024 18,27 17,99 -0,99% 17,72 18,27 17,84 17,84 17,99 436 9.954.237
27/8/2024 17,88 18,17 +2,31% 17,85 18,17 17,99 18,10 18,17 371 10.632.549
26/8/2024 17,87 17,76 +0,40% 17,62 17,87 17,68 17,69 17,76 521 13.642.278
23/8/2024 17,85 17,69 -0,67% 17,69 17,92 17,79 17,69 17,71 473 9.589.030
22/8/2024 17,77 17,81 -0,61% 17,53 17,85 17,62 17,74 17,81 442 9.704.780
21/8/2024 17,80 17,92 +1,76% 17,65 17,97 17,82 17,78 17,92 662 16.235.427
20/8/2024 17,88 17,61 -0,17% 17,54 17,88 17,64 17,61 17,70 534 10.834.781
19/8/2024 17,70 17,64 +0,51% 17,55 17,88 17,72 17,63 17,64 565 12.293.170
16/8/2024 17,75 17,55 +0,29% 17,39 17,75 17,45 17,43 17,55 612 11.714.664
15/8/2024 17,57 17,50 +1,39% 17,26 17,61 17,47 17,50 17,59 523 12.244.730
14/8/2024 17,56 17,26 -1,15% 17,22 17,56 17,29 17,26 17,33 692 13.462.036
13/8/2024 17,45 17,46 -0,46% 17,36 17,61 17,45 17,45 17,46 400 8.257.700
12/8/2024 17,54 17,54 +1,04% 17,32 17,57 17,47 17,50 17,54 402 8.081.554
9/8/2024 17,52 17,36 +0,06% 17,27 17,52 17,34 17,36 17,42 303 6.611.386
8/8/2024 17,29 17,35 +0,46% 17,25 17,46 17,37 17,35 17,43 244 4.224.851
7/8/2024 17,37 17,27 -0,29% 17,20 17,37 17,26 17,25 17,27 306 5.672.842
6/8/2024 17,33 17,32 +1,46% 17,05 17,37 17,15 17,20 17,32 480 10.362.225
5/8/2024 17,28 17,07 -1,90% 16,77 17,28 17,06 17,07 17,09 690 14.700.280
2/8/2024 17,67 17,40 -0,51% 17,28 17,67 17,37 17,28 17,40 480 9.837.004
1/8/2024 17,89 17,49 -1,07% 17,45 17,89 17,61 17,48 17,49 443 9.005.327
31/7/2024 17,59 17,68 +0,74% 17,48 17,78 17,65 17,68 17,70 340 7.041.162
30/7/2024 17,74 17,55 -1,13% 17,42 17,74 17,52 17,42 17,55 687 13.139.142
29/7/2024 18,05 17,75 -0,73% 17,72 18,05 17,81 17,75 17,84 518 10.318.710
26/7/2024 18,10 17,88 -0,17% 17,84 18,19 17,94 17,86 17,88 424 8.269.035
25/7/2024 17,95 17,91 -0,39% 17,77 18,00 17,86 17,80 18,01 375 6.843.826
24/7/2024 18,00 17,98 -0,72% 17,85 18,01 17,92 17,97 17,98 460 7.292.153
23/7/2024 18,31 18,11 -0,93% 17,96 18,40 18,04 17,97 18,11 619 11.159.157
22/7/2024 18,32 18,28 +0,22% 18,19 18,36 18,25 18,28 18,37 363 7.161.843
19/7/2024 18,39 18,24 -0,60% 18,17 18,40 18,23 18,21 18,32 270 5.627.432
18/7/2024 18,76 18,35 -2,50% 18,20 18,80 18,44 18,20 18,35 605 11.590.463
17/7/2024 18,80 18,82 +0,11% 18,67 18,83 18,74 18,75 18,85 266 5.997.007
16/7/2024 18,79 18,80 -0,05% 18,59 18,80 18,69 18,77 18,80 353 8.675.238
15/7/2024 18,62 18,81 +1,24% 18,52 18,81 18,68 18,76 18,81 320 7.155.377
12/7/2024 18,55 18,58 +0,11% 18,41 18,62 18,49 18,49 18,58 353 7.012.012
11/7/2024 18,46 18,56 +1,09% 18,44 18,60 18,53 18,48 18,59 266 6.423.786
10/7/2024 18,62 18,36 -1,82% 18,35 18,62 18,43 18,36 18,50 397 7.458.739
9/7/2024 18,31 18,70 +2,13% 18,31 18,70 18,52 18,60 18,70 237 6.446.422
8/7/2024 18,44 18,31 -0,49% 18,16 18,48 18,31 18,31 18,39 355 8.013.303
5/7/2024 18,55 18,40 -0,59% 18,32 18,55 18,38 18,34 18,40 384 7.979.746
4/7/2024 18,69 18,51 -0,48% 18,46 18,69 18,54 18,51 18,60 385 8.064.114
3/7/2024 18,21 18,60 +2,88% 18,21 18,60 18,48 18,53 18,60 339 9.260.445
2/7/2024 18,19 18,08 -0,33% 18,05 18,28 18,16 18,08 18,19 451 9.422.621
1/7/2024 18,16 18,14 -0,17% 18,01 18,25 18,15 18,14 18,20 572 10.898.616
28/6/2024 17,80 18,17 +3,12% 17,75 18,17 17,96 17,99 18,17 570 10.711.394
27/6/2024 17,69 17,62 +0,40% 17,58 17,80 17,67 17,62 17,76 466 7.683.599
26/6/2024 17,35 17,55 +1,04% 17,35 17,67 17,58 17,55 17,64 379 7.981.366
25/6/2024 17,65 17,37 -1,25% 17,27 17,69 17,38 17,33 17,37 703 11.245.902
24/6/2024 17,68 17,59 -0,28% 17,35 17,69 17,50 17,55 17,59 706 11.493.796
21/6/2024 17,60 17,64 +0,74% 17,41 17,64 17,48 17,48 17,64 472 9.808.858
20/6/2024 17,47 17,51 +0,06% 17,47 17,70 17,58 17,51 17,53 445 8.853.449
19/6/2024 17,29 17,50 +1,39% 17,12 17,50 17,24 17,33 17,50 331 8.011.514
18/6/2024 17,20 17,26 +0,29% 17,20 17,47 17,33 17,26 17,35 456 9.125.990
17/6/2024 17,60 17,21 -1,38% 17,10 17,60 17,22 17,15 17,21 671 15.239.042
14/6/2024 17,63 17,45 -1,02% 17,45 17,69 17,56 17,45 17,56 432 8.941.681
13/6/2024 17,69 17,63 +0,17% 17,60 17,75 17,67 17,63 17,80 271 7.805.416
12/6/2024 17,80 17,60 -0,73% 17,58 17,89 17,65 17,60 17,64 369 12.799.668
11/6/2024 17,79 17,73 -0,84% 17,57 17,84 17,70 17,73 17,79 398 8.981.878
10/6/2024 17,68 17,88 +1,02% 17,56 17,88 17,75 17,80 17,88 463 10.087.422
7/6/2024 18,00 17,70 -1,34% 17,61 18,00 17,68 17,67 17,70 670 14.393.530
6/6/2024 17,76 17,94 +1,30% 17,71 17,97 17,82 17,94 17,95 522 14.865.695
5/6/2024 18,12 17,71 -2,05% 17,65 18,20 17,81 17,71 17,84 797 16.958.833
4/6/2024 18,25 18,08 -0,50% 17,91 18,25 18,00 18,08 18,18 689 14.837.939
3/6/2024 18,70 18,17 -2,57% 18,13 18,70 18,27 18,17 18,18 942 18.469.992
31/5/2024 19,00 18,65 -1,37% 18,56 19,00 18,66 18,65 18,80 735 12.745.174
29/5/2024 19,32 18,91 -2,32% 18,78 19,32 18,88 18,84 18,91 780 15.565.301
28/5/2024 19,39 19,36 +0,05% 18,95 19,49 19,15 19,15 19,36 597 11.427.219
27/5/2024 19,33 19,35 +0,31% 19,19 19,40 19,28 19,35 19,40 286 5.963.314
24/5/2024 19,15 19,29 +0,99% 19,11 19,40 19,29 19,21 19,29 258 5.976.310
23/5/2024 19,52 19,10 -1,09% 19,06 19,52 19,18 19,10 19,15 556 11.379.814
22/5/2024 19,55 19,31 -1,33% 19,28 19,55 19,38 19,31 19,41 396 8.271.472
21/5/2024 19,45 19,57 +1,08% 19,30 19,61 19,51 19,47 19,57 338 7.206.557
20/5/2024 19,44 19,36 -0,31% 19,35 19,57 19,45 19,36 19,53 494 11.027.209
17/5/2024 19,40 19,42 +0,67% 19,29 19,50 19,39 19,42 19,43 519 15.760.229
16/5/2024 19,30 19,29 +0,31% 19,29 19,49 19,33 19,29 19,40 541 12.996.103
15/5/2024 19,37 19,23 +0,10% 19,12 19,39 19,23 19,22 19,39 637 12.932.124
14/5/2024 19,58 19,21 -0,88% 19,07 19,58 19,18 19,15 19,21 643 13.048.753
13/5/2024 19,45 19,38 -0,15% 19,38 19,63 19,48 19,38 19,44 360 6.456.382
10/5/2024 19,80 19,41 -0,56% 19,36 19,80 19,51 19,41 19,50 341 9.888.631
9/5/2024 19,64 19,52 +0,10% 19,35 19,69 19,54 19,52 19,65 266 6.855.263
8/5/2024 19,74 19,50 -1,07% 19,35 19,74 19,50 19,50 19,59 310 6.213.868
7/5/2024 19,57 19,71 -0,05% 19,50 19,80 19,69 19,60 19,72 289 4.741.727
6/5/2024 19,52 19,72 +0,10% 19,44 19,72 19,56 19,51 19,72 448 9.656.565
3/5/2024 19,46 19,70 +0,51% 19,35 19,70 19,48 19,60 19,70 420 10.290.547
2/5/2024 19,30 19,60 +1,19% 19,30 19,60 19,50 19,51 19,60 342 8.142.023
30/4/2024 19,91 19,37 -6,56% 19,20 19,92 19,37 19,28 19,37 984 18.317.199
29/4/2024 20,52 20,73 +1,07% 20,40 20,75 20,63 20,70 20,73 649 16.290.222
26/4/2024 20,15 20,51 +1,79% 20,15 20,51 20,32 20,39 20,51 308 7.116.394
25/4/2024 20,35 20,15 -0,44% 20,00 20,35 20,08 20,10 20,17 361 7.497.339
24/4/2024 20,19 20,24 +0,25% 20,15 20,44 20,26 20,24 20,25 273 6.292.152
23/4/2024 20,23 20,19 -0,10% 20,02 20,34 20,18 20,20 20,22 259 7.598.359
22/4/2024 20,35 20,21 -0,54% 20,01 20,71 20,30 20,21 20,40 324 8.240.115
19/4/2024 19,90 20,32 +1,91% 19,85 20,39 20,10 20,30 20,39 277 6.599.161

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.