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.

BRAP4F - BRADESPAR - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 16,75 16,78 +0,18% 16,48 16,79 16,64 16,69 16,78 1.213 27.164.342
20/1/2025 16,62 16,75 +0,72% 16,50 16,75 16,62 16,70 16,75 1.412 25.666.358
17/1/2025 16,33 16,63 +2,46% 16,30 16,70 16,55 16,63 16,69 1.245 26.869.814
16/1/2025 16,02 16,23 +1,56% 15,57 16,34 16,00 16,23 16,24 1.607 39.195.508
15/1/2025 15,80 15,98 +1,98% 15,72 16,12 15,86 15,98 16,09 1.785 36.516.325
14/1/2025 15,54 15,67 +0,51% 15,54 15,80 15,68 15,67 15,80 1.608 27.389.872
13/1/2025 15,80 15,59 -0,83% 15,48 15,90 15,60 15,57 15,59 2.258 41.990.403
10/1/2025 15,61 15,72 +0,51% 15,57 15,94 15,71 15,72 15,85 1.566 30.520.826
9/1/2025 15,64 15,64 -0,13% 15,56 15,90 15,69 15,61 15,64 1.777 33.691.957
8/1/2025 15,97 15,66 -1,51% 15,64 15,99 15,74 15,66 15,67 2.849 53.742.245
7/1/2025 16,19 15,90 -0,93% 15,83 16,19 15,98 15,90 15,99 3.479 62.381.922
6/1/2025 16,16 16,05 +0,31% 16,01 16,29 16,13 16,03 16,05 2.255 43.651.260
3/1/2025 16,49 16,00 -2,50% 16,00 16,49 16,16 16,00 16,07 3.835 64.478.851
2/1/2025 16,66 16,41 -1,14% 16,39 16,76 16,49 16,41 16,46 2.558 51.093.418
30/12/2024 16,79 16,60 -0,24% 16,59 16,87 16,66 16,60 16,75 1.854 40.274.209
27/12/2024 16,72 16,64 -1,25% 16,53 16,90 16,62 16,64 16,72 2.277 43.253.342
26/12/2024 16,75 16,85 +0,60% 16,58 16,91 16,74 16,77 16,85 2.120 42.388.397
23/12/2024 16,86 16,75 -0,65% 16,75 17,04 16,90 16,75 16,83 2.579 46.924.825
20/12/2024 17,03 16,86 -1,98% 16,61 17,03 16,77 16,86 16,95 4.082 66.432.028
19/12/2024 17,33 17,20 +0,29% 16,95 17,35 17,08 17,19 17,20 3.238 53.764.004
18/12/2024 17,50 17,15 -2,00% 17,05 17,50 17,24 17,14 17,15 3.045 63.620.648
17/12/2024 17,41 17,50 +0,57% 17,38 17,83 17,59 17,50 17,65 2.160 39.248.657
16/12/2024 17,56 17,40 -0,57% 17,35 17,70 17,47 17,40 17,43 2.735 43.524.019
13/12/2024 17,88 17,50 -2,34% 17,50 17,88 17,64 17,50 17,57 2.201 47.905.065
12/12/2024 18,20 17,92 -1,97% 17,61 18,20 17,78 17,92 17,97 1.935 46.940.111
11/12/2024 18,37 18,28 -0,81% 18,02 18,43 18,21 18,28 18,40 1.423 32.346.115
10/12/2024 18,36 18,43 +0,27% 18,22 18,43 18,32 18,33 18,43 1.285 31.237.191
9/12/2024 17,75 18,38 +5,51% 17,73 18,46 18,29 18,33 18,38 2.016 49.223.733
6/12/2024 17,80 17,42 -1,97% 17,42 17,85 17,56 17,42 17,55 2.915 60.851.029
5/12/2024 17,88 17,77 +0,45% 17,63 17,88 17,71 17,72 17,77 1.593 40.223.907
4/12/2024 18,15 17,69 -2,37% 17,63 18,27 17,85 17,68 17,69 3.052 53.610.338
3/12/2024 18,38 18,12 -1,58% 18,12 18,47 18,30 18,11 18,20 1.583 31.715.648
2/12/2024 18,45 18,41 +0,33% 18,33 18,51 18,39 18,40 18,47 2.001 41.065.729
29/11/2024 18,07 18,35 +2,63% 18,07 18,45 18,29 18,35 18,40 1.682 39.689.916
28/11/2024 18,24 17,88 -2,08% 17,88 18,35 18,14 17,88 17,90 1.388 33.721.698
27/11/2024 18,14 18,26 +1,67% 18,04 18,26 18,15 18,20 18,26 1.607 38.258.893
26/11/2024 18,07 17,96 -0,77% 17,89 18,23 18,00 17,96 17,99 1.852 38.062.100
25/11/2024 18,00 18,10 +0,67% 17,96 18,16 18,07 18,08 18,13 1.948 45.358.496
22/11/2024 17,95 17,98 -0,06% 17,67 17,98 17,83 17,88 17,98 2.374 46.046.778
21/11/2024 17,93 17,99 +1,07% 17,71 17,99 17,79 17,96 17,99 3.883 72.945.451
19/11/2024 17,96 17,80 -0,56% 17,74 17,99 17,85 17,80 17,84 1.886 33.607.135
18/11/2024 17,65 17,90 +1,42% 17,54 17,90 17,71 17,89 17,90 2.482 47.620.927
14/11/2024 17,65 17,65 0,00% 17,54 17,83 17,64 17,65 17,75 6.424 64.861.436
13/11/2024 17,80 17,65 -4,95% 17,55 17,90 17,73 17,65 17,71 3.899 87.562.700
12/11/2024 19,04 18,57 -2,77% 18,55 19,07 18,73 18,57 18,64 4.711 99.442.118
11/11/2024 19,38 19,10 -2,40% 18,95 19,38 19,05 19,10 19,12 3.523 78.085.094
8/11/2024 19,95 19,57 -3,83% 19,06 19,95 19,39 19,41 19,57 3.963 88.176.711
7/11/2024 19,72 20,35 +2,78% 19,72 20,47 20,29 20,26 20,35 2.514 50.648.865
6/11/2024 19,83 19,80 -0,95% 19,51 19,83 19,67 19,70 19,80 1.607 46.049.089
5/11/2024 20,19 19,99 -0,70% 19,86 20,37 20,08 19,90 19,99 1.582 46.306.043
4/11/2024 19,85 20,13 +1,46% 19,85 20,26 20,09 20,12 20,13 1.984 51.421.786
1/11/2024 19,80 19,84 +0,25% 19,73 20,00 19,82 19,83 19,84 1.805 41.211.904
31/10/2024 19,71 19,79 -0,05% 19,60 19,89 19,73 19,76 19,79 966 29.272.681
30/10/2024 19,60 19,80 -0,35% 19,60 19,80 19,73 19,74 19,80 877 24.872.215
29/10/2024 19,77 19,87 +0,61% 19,76 19,99 19,87 19,76 19,87 1.382 32.409.145
28/10/2024 19,40 19,75 +1,80% 19,38 19,75 19,64 19,71 19,75 1.121 31.538.209
25/10/2024 18,98 19,40 +2,54% 18,98 19,63 19,37 19,40 19,45 1.811 35.803.971
24/10/2024 18,70 18,92 +0,64% 18,65 18,92 18,77 18,84 18,92 1.121 31.184.413
23/10/2024 19,06 18,80 -1,57% 18,70 19,06 18,80 18,72 18,80 2.276 50.932.115
22/10/2024 19,00 19,10 +0,05% 18,89 19,12 18,96 19,10 19,11 1.504 33.273.388
21/10/2024 19,02 19,09 +0,47% 18,98 19,22 19,05 19,07 19,10 1.171 32.461.289
18/10/2024 19,34 19,00 -0,73% 18,99 19,37 19,11 19,00 19,11 1.441 40.312.374
17/10/2024 19,40 19,14 -1,49% 19,04 19,40 19,12 19,14 19,19 1.983 44.103.539
16/10/2024 19,35 19,43 +0,99% 19,32 19,56 19,44 19,43 19,45 1.114 34.702.321
15/10/2024 19,43 19,24 -1,59% 19,14 19,44 19,23 19,24 19,25 1.856 40.628.901
14/10/2024 19,44 19,55 0,00% 19,29 19,61 19,46 19,55 19,58 1.448 41.681.621
11/10/2024 19,29 19,55 +1,19% 19,21 19,59 19,44 19,50 19,55 1.153 34.694.761
10/10/2024 19,30 19,32 +0,89% 19,17 19,36 19,26 19,31 19,32 992 27.900.923
9/10/2024 19,29 19,15 -0,78% 19,14 19,30 19,20 19,15 19,19 1.256 30.960.301
8/10/2024 19,77 19,30 -3,26% 19,20 19,77 19,31 19,30 19,34 2.071 45.383.183
7/10/2024 19,80 19,95 +0,45% 19,76 20,10 19,95 19,94 19,95 1.320 36.428.209
4/10/2024 19,96 19,86 0,00% 19,70 20,00 19,83 19,82 19,86 1.238 33.360.765
3/10/2024 20,25 19,86 -2,02% 19,71 20,25 19,88 19,77 19,86 1.621 41.988.492
2/10/2024 20,36 20,27 -0,69% 20,25 20,68 20,46 20,27 20,30 1.694 37.932.903
1/10/2024 20,20 20,41 +0,64% 20,12 20,41 20,27 20,31 20,41 1.855 43.149.533
30/9/2024 20,57 20,28 -0,88% 20,22 20,77 20,44 20,28 20,35 1.466 36.484.165
26/9/2024 19,40 20,46 +6,34% 19,40 20,59 20,22 20,46 20,49 2.768 83.405.374
25/9/2024 19,22 19,24 +0,84% 19,06 19,40 19,26 19,24 19,33 1.707 43.479.672
24/9/2024 18,61 19,08 +4,26% 18,61 19,22 19,10 19,07 19,08 2.008 50.673.520
23/9/2024 18,31 18,30 +0,16% 18,05 18,41 18,26 18,30 18,38 1.736 45.815.124
20/9/2024 18,68 18,27 -2,35% 18,02 18,70 18,28 18,27 18,35 3.582 89.685.511
19/9/2024 18,79 18,71 +0,65% 18,68 19,03 18,85 18,70 18,71 1.204 32.548.670
18/9/2024 18,75 18,59 -1,27% 18,56 18,80 18,63 18,59 18,62 1.756 39.891.076
17/9/2024 18,89 18,83 -0,05% 18,76 18,97 18,84 18,83 18,84 1.311 30.979.604
16/9/2024 18,71 18,84 -0,26% 18,71 18,94 18,83 18,83 18,84 1.619 42.708.132
13/9/2024 18,73 18,89 +0,91% 18,73 19,06 18,93 18,88 18,89 1.530 37.550.207
12/9/2024 18,86 18,72 -0,53% 18,72 18,97 18,85 18,72 18,81 1.453 33.848.980
11/9/2024 18,50 18,82 +2,34% 18,40 18,82 18,69 18,81 18,82 1.255 36.464.350
10/9/2024 18,60 18,39 -0,65% 18,35 18,60 18,42 18,39 18,43 2.232 47.440.928
9/9/2024 18,82 18,51 -0,64% 18,50 18,82 18,59 18,51 18,57 2.329 51.463.550
6/9/2024 18,86 18,63 -1,17% 18,53 18,86 18,69 18,60 18,63 2.304 57.023.643
5/9/2024 18,80 18,85 -0,26% 18,65 18,97 18,83 18,85 18,88 1.783 49.748.104
4/9/2024 18,49 18,90 +2,27% 18,42 18,94 18,72 18,85 18,90 2.196 49.639.945
3/9/2024 19,19 18,48 -4,40% 18,31 19,20 18,59 18,45 18,48 5.436 130.944.338
2/9/2024 19,59 19,33 -0,67% 19,17 19,60 19,27 19,29 19,33 2.054 52.365.164
30/8/2024 19,29 19,46 +1,09% 19,20 19,59 19,44 19,45 19,46 1.788 50.505.337
29/8/2024 19,31 19,25 -0,72% 19,15 19,41 19,27 19,25 19,26 1.245 32.911.677
28/8/2024 19,55 19,39 -1,27% 19,15 19,56 19,28 19,35 19,39 1.445 40.454.793
27/8/2024 19,32 19,64 +3,31% 19,17 19,64 19,49 19,59 19,64 1.596 40.999.396
26/8/2024 19,05 19,01 +0,48% 19,01 19,26 19,15 19,01 19,08 1.629 38.704.542
23/8/2024 19,10 18,92 -1,20% 18,92 19,23 19,09 18,92 19,00 1.523 40.004.180
22/8/2024 19,10 19,15 +0,10% 18,90 19,17 18,98 19,10 19,15 1.392 35.516.634
21/8/2024 19,02 19,13 +1,32% 19,02 19,30 19,16 19,13 19,16 1.759 44.141.108
20/8/2024 18,79 18,88 +1,02% 18,55 18,88 18,73 18,84 18,88 1.806 48.677.939
19/8/2024 18,46 18,69 +1,69% 18,25 18,75 18,60 18,69 18,70 2.143 54.542.254
16/8/2024 18,39 18,38 -0,27% 18,17 18,45 18,24 18,31 18,38 2.131 51.906.693
15/8/2024 18,08 18,43 +0,99% 18,04 18,43 18,26 18,37 18,43 2.037 52.684.688
14/8/2024 18,25 18,25 +0,27% 17,92 18,25 18,03 18,18 18,25 2.888 62.587.756
13/8/2024 18,29 18,20 0,00% 18,10 18,33 18,20 18,20 18,29 1.918 47.908.926
12/8/2024 18,15 18,20 +1,05% 18,01 18,27 18,16 18,20 18,21 1.608 37.943.097
9/8/2024 18,20 18,01 -0,28% 17,91 18,20 17,99 18,01 18,05 1.732 41.299.554
8/8/2024 17,94 18,06 +0,67% 17,94 18,14 18,05 18,05 18,06 1.186 30.403.837
7/8/2024 18,04 17,94 -0,88% 17,88 18,10 17,94 17,93 17,94 2.440 53.203.302
6/8/2024 17,88 18,10 +1,46% 17,69 18,10 17,83 18,05 18,10 2.409 55.028.407
5/8/2024 17,80 17,84 -0,78% 17,41 17,93 17,73 17,83 17,84 3.586 88.450.144
2/8/2024 18,25 17,98 -1,26% 17,94 18,45 18,08 17,98 17,99 3.128 66.100.782
1/8/2024 18,57 18,21 -1,46% 18,21 18,70 18,38 18,21 18,32 2.766 46.013.473
31/7/2024 18,26 18,48 +1,71% 18,26 18,57 18,43 18,48 18,56 1.404 35.759.855
30/7/2024 18,42 18,17 -1,41% 18,14 18,42 18,20 18,17 18,25 2.498 48.268.495
29/7/2024 18,75 18,43 -0,75% 18,37 18,75 18,48 18,42 18,43 1.965 43.467.836
26/7/2024 18,70 18,57 +0,43% 18,40 18,79 18,51 18,55 18,57 1.738 46.123.772
25/7/2024 18,53 18,49 -0,27% 18,38 18,70 18,50 18,48 18,49 1.487 34.367.707
24/7/2024 18,64 18,54 -0,43% 18,52 18,72 18,60 18,54 18,57 1.596 35.058.424
23/7/2024 18,90 18,62 -1,43% 18,59 18,90 18,70 18,62 18,63 2.666 51.982.673
22/7/2024 18,93 18,89 -0,05% 18,81 19,00 18,89 18,89 18,95 2.043 40.017.136
19/7/2024 19,06 18,90 -0,26% 18,78 19,06 18,90 18,89 18,88 1.563 37.917.664
18/7/2024 19,49 18,95 -2,82% 18,92 19,51 19,16 18,95 18,97 2.361 58.920.629
17/7/2024 19,40 19,50 +0,62% 19,25 19,50 19,39 19,47 19,50 1.881 38.118.615
16/7/2024 19,40 19,38 -0,46% 19,19 19,44 19,30 19,38 19,45 1.686 40.794.186
15/7/2024 19,24 19,47 +1,09% 19,19 19,49 19,37 19,45 19,47 1.945 42.072.969
12/7/2024 19,16 19,26 +0,31% 19,05 19,26 19,13 19,22 19,26 1.750 32.527.668
11/7/2024 19,07 19,20 +1,27% 19,03 19,21 19,12 19,17 19,20 1.085 28.646.185
10/7/2024 19,10 18,96 -1,15% 18,94 19,18 19,02 18,96 18,98 1.837 40.465.211
9/7/2024 19,00 19,18 +0,95% 18,97 19,25 19,11 19,12 19,18 1.276 29.768.525
8/7/2024 19,10 19,00 -1,25% 18,91 19,12 18,99 18,97 19,00 2.072 44.711.619
5/7/2024 19,22 19,24 -0,16% 18,99 19,25 19,10 19,22 19,24 1.653 41.416.349
4/7/2024 19,25 19,27 +0,31% 19,14 19,30 19,24 19,24 19,27 1.731 40.014.681
3/7/2024 18,89 19,21 +1,75% 18,89 19,28 19,15 19,19 19,21 1.753 47.872.847
2/7/2024 18,90 18,88 +0,37% 18,73 18,98 18,85 18,88 18,89 1.802 43.415.044
1/7/2024 18,63 18,81 +1,18% 18,59 18,94 18,80 18,81 18,88 2.534 54.255.485
28/6/2024 18,30 18,59 +1,75% 18,26 18,62 18,50 18,51 18,59 2.614 57.873.534
27/6/2024 18,23 18,27 +0,50% 18,14 18,34 18,22 18,26 18,27 1.630 35.589.123
26/6/2024 17,98 18,18 +1,56% 17,98 18,21 18,14 18,14 18,18 1.585 32.632.232
25/6/2024 18,12 17,90 -1,05% 17,80 18,12 17,89 17,90 17,91 2.763 59.784.539
24/6/2024 17,92 18,09 +0,44% 17,83 18,11 18,00 18,08 18,09 2.158 48.229.338
21/6/2024 18,23 18,01 -1,37% 17,98 18,25 18,05 18,01 18,06 2.899 64.149.196
20/6/2024 18,08 18,26 +1,44% 18,07 18,30 18,21 18,25 18,26 1.506 35.609.746
19/6/2024 17,92 18,00 +0,67% 17,79 18,00 17,87 17,99 18,00 1.679 43.172.700
18/6/2024 17,83 17,88 +0,45% 17,81 18,02 17,90 17,87 17,88 1.994 45.087.403
17/6/2024 18,01 17,80 -1,44% 17,60 18,02 17,79 17,80 17,82 3.838 85.425.330
14/6/2024 18,26 18,06 -1,15% 18,05 18,34 18,14 18,06 18,07 3.106 62.826.147
13/6/2024 18,26 18,27 +0,50% 18,20 18,39 18,31 18,27 18,29 1.802 43.916.399
12/6/2024 18,45 18,18 -1,20% 18,17 18,51 18,26 18,18 18,19 3.016 57.263.215
11/6/2024 18,30 18,40 +0,27% 18,12 18,41 18,25 18,39 18,40 2.797 57.120.014
10/6/2024 18,30 18,35 -0,05% 18,25 18,46 18,35 18,35 18,40 2.837 56.933.205
7/6/2024 18,54 18,36 -1,29% 18,23 18,55 18,32 18,35 18,36 3.361 71.722.873
6/6/2024 18,41 18,60 +1,58% 18,32 18,63 18,48 18,56 18,60 1.962 50.739.498
5/6/2024 18,68 18,31 -1,82% 18,28 18,70 18,44 18,31 18,32 4.001 90.191.576
4/6/2024 18,79 18,65 -1,17% 18,48 18,81 18,58 18,65 18,66 3.405 78.706.300
3/6/2024 19,15 18,87 -1,56% 18,70 19,15 18,84 18,86 18,87 5.817 117.824.895
31/5/2024 19,45 19,17 -1,54% 19,15 19,50 19,25 19,17 19,23 3.315 75.091.409
29/5/2024 19,80 19,47 -1,57% 19,39 19,85 19,54 19,47 19,50 4.339 94.684.674
28/5/2024 20,16 19,78 -2,08% 19,73 20,24 19,90 19,78 19,86 3.357 71.886.200
27/5/2024 19,99 20,20 +0,85% 19,95 20,20 20,03 20,14 20,20 1.918 33.110.951
24/5/2024 20,08 20,03 +0,20% 19,96 20,19 20,08 20,02 20,04 1.600 32.697.437
23/5/2024 20,08 19,99 -0,55% 19,81 20,12 19,91 19,95 19,99 2.946 64.167.846
22/5/2024 20,25 20,10 -1,08% 19,99 20,31 20,13 20,10 20,12 2.134 47.124.930
21/5/2024 20,15 20,32 +1,45% 20,14 20,39 20,28 20,27 20,32 1.854 44.803.933
20/5/2024 20,19 20,03 -0,79% 20,02 20,30 20,13 20,03 20,09 2.856 59.554.875
17/5/2024 20,03 20,19 +0,85% 19,98 20,19 20,10 20,16 20,19 2.025 47.125.426
16/5/2024 20,06 20,02 +0,10% 19,94 20,20 20,02 20,02 20,07 2.518 59.599.847
15/5/2024 19,95 20,00 0,00% 19,77 20,04 19,92 19,98 20,00 3.340 82.021.677
14/5/2024 20,07 20,00 -1,04% 19,77 20,08 19,90 19,95 20,00 3.290 78.067.796
13/5/2024 20,19 20,21 +0,35% 20,08 20,36 20,16 20,12 20,22 2.357 46.380.704
10/5/2024 20,31 20,14 -0,54% 19,99 20,35 20,10 20,10 20,14 2.700 44.742.416
9/5/2024 20,21 20,25 +0,30% 20,08 20,37 20,26 20,25 20,27 1.781 31.753.962
8/5/2024 20,23 20,19 -1,03% 20,11 20,29 20,21 20,19 20,25 2.001 32.459.864
7/5/2024 20,27 20,40 +0,39% 20,27 20,57 20,41 20,35 20,40 2.362 38.042.185
6/5/2024 20,25 20,32 +0,35% 20,12 20,39 20,26 20,29 20,32 2.704 46.539.701
3/5/2024 20,22 20,25 -0,15% 20,03 20,39 20,18 20,25 20,32 2.949 49.682.436
2/5/2024 20,00 20,28 +1,45% 19,99 20,38 20,21 20,28 20,30 2.988 46.878.608
30/4/2024 20,05 19,99 -6,59% 19,86 20,13 19,98 19,98 19,99 6.517 92.742.485
29/4/2024 21,20 21,40 +1,42% 21,12 21,52 21,36 21,40 21,43 4.359 85.897.506
26/4/2024 20,86 21,10 +0,86% 20,86 21,23 21,11 21,10 21,11 3.118 46.528.582
25/4/2024 21,08 20,92 -1,23% 20,76 21,12 20,86 20,92 20,94 2.889 52.955.169
24/4/2024 21,08 21,18 +0,95% 20,94 21,31 21,08 21,12 21,18 2.324 41.720.704
23/4/2024 21,00 20,98 -1,13% 20,74 21,11 20,92 20,97 21,00 2.226 46.760.664
22/4/2024 21,18 21,22 +0,86% 20,66 21,41 21,03 21,18 21,22 4.721 62.673.613
19/4/2024 20,61 21,04 +1,74% 20,50 21,11 20,78 21,04 21,10 2.759 41.518.574
18/4/2024 20,65 20,68 +0,29% 20,51 20,86 20,66 20,66 20,68 2.410 40.541.809
17/4/2024 20,69 20,62 +0,15% 20,60 21,03 20,79 20,62 20,65 2.950 45.343.707
16/4/2024 20,80 20,59 -1,48% 20,38 20,85 20,50 20,53 20,59 4.421 75.002.485
15/4/2024 20,85 20,90 +1,01% 20,65 21,30 20,99 20,90 21,05 2.666 58.588.850
12/4/2024 21,01 20,69 -0,53% 20,56 21,17 20,84 20,66 20,69 3.518 69.221.127
11/4/2024 21,02 20,80 -0,48% 20,70 21,05 20,82 20,80 20,85 2.664 53.130.868
10/4/2024 21,18 20,90 -1,79% 20,77 21,20 20,90 20,89 20,90 4.733 93.795.229
9/4/2024 21,39 21,28 +0,09% 21,07 21,53 21,22 21,25 21,28 2.487 59.499.526
8/4/2024 20,61 21,26 +4,16% 20,61 21,29 21,04 21,25 21,26 3.395 69.462.277
5/4/2024 20,75 20,41 -1,40% 20,35 20,76 20,48 20,40 20,41 4.505 99.523.659
4/4/2024 20,86 20,70 -0,72% 20,63 20,93 20,75 20,70 20,84 3.154 69.645.089
3/4/2024 20,93 20,85 -0,67% 20,53 20,99 20,70 20,77 20,85 4.075 77.515.690
2/4/2024 20,91 20,99 +0,53% 20,80 21,11 20,94 20,98 20,99 3.487 66.179.537
1/4/2024 20,67 20,88 +1,36% 20,67 21,16 20,80 20,86 20,88 4.578 100.179.262
28/3/2024 20,50 20,60 +0,88% 20,34 20,64 20,49 20,60 20,64 3.258 73.777.188
27/3/2024 20,15 20,42 +1,44% 20,03 20,47 20,27 20,42 20,46 3.197 79.336.868
26/3/2024 20,30 20,13 -0,89% 20,00 20,30 20,13 20,13 20,20 3.164 57.380.666
25/3/2024 20,40 20,31 -0,34% 20,29 20,46 20,36 20,31 20,34 2.236 50.685.135
22/3/2024 20,59 20,38 -0,63% 20,27 20,65 20,37 20,32 20,38 2.646 51.943.443
21/3/2024 20,69 20,51 -0,49% 20,51 20,87 20,65 20,51 20,59 2.549 53.134.634
20/3/2024 20,46 20,61 +0,63% 20,26 20,61 20,41 20,57 20,61 2.536 48.065.895
19/3/2024 20,25 20,48 +1,39% 20,20 20,50 20,37 20,45 20,48 3.159 64.547.810
18/3/2024 19,65 20,20 +2,02% 19,65 20,20 19,93 20,15 20,20 3.170 73.016.365
15/3/2024 20,11 19,80 -1,69% 19,60 20,25 19,71 19,77 19,80 6.217 159.247.771
14/3/2024 20,16 20,14 -0,54% 19,87 20,20 19,98 20,09 20,14 4.509 101.253.576
13/3/2024 20,17 20,25 +0,15% 20,01 20,27 20,13 20,24 20,25 3.461 65.008.889
12/3/2024 20,24 20,22 +0,10% 20,13 20,54 20,27 20,20 20,22 3.774 73.898.784
11/3/2024 20,50 20,20 -1,70% 19,97 20,51 20,16 20,20 20,21 4.876 121.899.189
8/3/2024 20,71 20,55 -0,29% 20,53 20,82 20,63 0,00 0,00 3.608 67.506.504
7/3/2024 20,57 20,61 +0,44% 20,56 20,81 20,67 20,61 20,65 2.676 50.596.679
6/3/2024 20,93 20,52 -1,06% 20,46 20,94 20,62 20,52 20,61 4.352 95.972.489
5/3/2024 20,69 20,74 +0,34% 20,51 20,80 20,68 20,74 20,75 2.438 56.510.273
4/3/2024 20,84 20,67 -0,63% 20,63 21,10 20,81 20,66 20,67 4.735 84.477.039
1/3/2024 21,21 20,80 -1,52% 20,70 21,37 20,85 20,80 20,89 6.493 160.368.893
29/2/2024 21,33 21,12 -1,03% 21,10 21,39 21,22 21,12 21,14 4.780 85.842.463
28/2/2024 21,64 21,34 -1,39% 21,25 21,64 21,35 21,32 21,34 3.558 70.057.958
27/2/2024 21,38 21,64 +1,31% 21,38 21,71 21,60 21,63 21,64 2.034 40.127.119
26/2/2024 21,77 21,36 -1,66% 21,22 21,77 21,34 21,36 21,39 4.849 97.823.805
23/2/2024 21,93 21,72 -0,09% 21,70 22,26 21,97 0,00 0,00 2.731 56.262.163
22/2/2024 21,61 21,74 +1,35% 21,61 21,98 21,80 21,74 21,83 2.108 42.092.602
21/2/2024 21,67 21,45 -1,52% 21,42 21,78 21,55 21,45 21,52 3.057 66.173.539
20/2/2024 21,99 21,78 -1,76% 21,45 21,99 21,62 21,68 21,78 5.080 106.719.904
19/2/2024 22,25 22,17 -0,89% 21,99 22,25 22,09 22,17 22,18 2.043 36.402.236
16/2/2024 22,10 22,37 +2,10% 22,01 22,50 22,29 22,37 22,39 1.588 37.349.354
15/2/2024 22,00 21,91 +0,23% 21,72 22,02 21,86 21,85 21,91 2.472 49.403.115
14/2/2024 21,93 21,86 -0,27% 21,80 22,22 21,92 21,86 21,92 1.826 36.649.670
9/2/2024 22,16 21,92 -1,17% 21,87 22,49 22,04 0,00 0,00 2.070 44.171.772
8/2/2024 22,44 22,18 -1,20% 22,10 22,62 22,26 22,18 22,39 1.967 36.674.814
7/2/2024 22,42 22,45 +0,04% 22,30 22,58 22,44 22,45 22,50 1.784 35.794.593
6/2/2024 21,90 22,44 +2,47% 21,89 22,44 22,20 22,41 22,44 2.347 36.871.329
5/2/2024 22,02 21,90 -0,54% 21,77 22,03 21,90 21,90 22,00 3.415 66.767.035
2/2/2024 22,39 22,02 -1,26% 22,01 22,39 22,13 22,02 22,10 3.633 60.230.064
1/2/2024 22,79 22,30 -2,41% 22,25 22,85 22,48 22,30 22,38 3.785 70.120.391
31/1/2024 22,91 22,85 -0,44% 22,72 23,00 22,86 22,78 22,85 2.047 40.801.790
30/1/2024 23,02 22,95 -0,17% 22,72 23,17 22,90 22,90 22,95 1.731 35.784.602
29/1/2024 23,24 22,99 -1,03% 22,89 23,34 23,02 22,99 23,12 1.759 39.943.403
26/1/2024 23,05 23,23 +0,69% 22,72 23,29 23,06 23,23 23,25 1.597 37.304.629
25/1/2024 23,63 23,07 -1,41% 22,73 23,63 23,06 23,01 23,07 2.004 41.684.390
24/1/2024 23,21 23,40 +0,34% 23,21 23,62 23,46 23,35 23,40 1.411 32.863.364
23/1/2024 22,97 23,32 +3,41% 22,58 23,32 23,06 23,17 23,32 1.880 44.614.476
22/1/2024 22,69 22,55 -1,40% 22,42 22,69 22,58 22,55 22,60 3.139 58.039.388

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.