O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
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: Todos


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.

BRAV3F - BRAVA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 14,90 14,48 -3,08% 14,46 15,05 14,61 14,47 14,48 1.747 38.640.586
23/10/2025 15,00 14,94 +2,12% 14,70 15,36 14,95 14,90 14,94 1.379 38.925.639
22/10/2025 14,41 14,63 +2,31% 14,37 14,73 14,50 14,61 14,63 1.176 34.088.559
21/10/2025 15,12 14,30 -5,55% 14,16 15,12 14,45 14,26 14,30 4.655 103.343.746
20/10/2025 15,32 15,14 -0,39% 15,01 15,49 15,21 15,10 15,14 1.264 26.766.142
17/10/2025 14,90 15,20 +2,70% 14,56 15,32 14,96 15,20 15,30 1.494 38.785.053
16/10/2025 15,33 14,80 -3,33% 14,74 15,35 14,98 14,80 14,92 3.187 75.548.891
15/10/2025 15,79 15,31 -2,48% 15,27 15,87 15,46 15,30 15,31 2.730 58.004.883
14/10/2025 16,05 15,70 -2,85% 15,64 16,15 15,83 15,70 15,80 2.018 46.579.112
13/10/2025 15,99 16,16 +3,00% 15,81 16,34 16,09 16,16 16,20 1.221 36.207.564
10/10/2025 15,99 15,69 -2,24% 15,47 15,99 15,69 15,69 15,70 3.221 90.612.462
9/10/2025 16,96 16,05 -4,97% 16,00 16,96 16,35 16,05 16,17 3.642 94.859.849
8/10/2025 17,45 16,89 -3,60% 16,81 17,59 17,15 16,86 16,89 2.138 50.780.940
7/10/2025 17,55 17,52 0,00% 17,36 17,76 17,47 17,52 17,55 2.668 32.735.050
6/10/2025 17,72 17,52 -0,74% 17,52 17,98 17,66 17,52 17,65 1.298 41.953.094
3/10/2025 17,72 17,65 -0,34% 17,65 17,95 17,71 17,65 17,75 1.055 28.929.275
2/10/2025 18,02 17,71 -1,99% 17,67 18,09 17,81 17,71 17,80 1.504 35.661.046
1/10/2025 17,92 18,07 +0,28% 17,85 18,08 17,97 18,07 18,08 1.028 26.065.318
30/9/2025 18,08 18,02 +0,06% 17,88 18,16 17,98 17,95 18,02 1.406 38.579.349
29/9/2025 18,34 18,01 -1,42% 18,01 18,53 18,12 18,01 18,10 1.462 34.802.172
26/9/2025 18,40 18,27 -0,92% 18,24 18,54 18,35 18,27 18,29 764 21.783.142
25/9/2025 18,54 18,44 -1,39% 18,43 18,74 18,52 18,42 18,44 691 21.859.856
24/9/2025 18,85 18,70 +0,48% 18,45 19,01 18,67 18,70 18,78 873 28.140.435
23/9/2025 18,78 18,61 -0,75% 18,61 19,06 18,85 18,61 18,70 757 27.582.032
22/9/2025 18,57 18,75 +1,41% 18,38 18,92 18,71 18,72 18,75 2.836 31.732.322
19/9/2025 18,90 18,49 -2,68% 18,37 18,97 18,61 18,49 18,67 1.086 32.373.379
18/9/2025 18,65 19,00 +2,04% 18,51 19,00 18,74 18,80 19,00 1.200 40.133.606
17/9/2025 18,72 18,62 -1,17% 18,51 18,85 18,65 18,57 18,62 941 28.624.107
16/9/2025 18,51 18,84 +1,67% 18,51 18,85 18,70 18,74 18,84 1.095 47.237.425
15/9/2025 18,33 18,53 +1,37% 18,13 18,69 18,42 18,53 18,54 1.293 40.741.137
12/9/2025 18,48 18,28 -0,05% 18,08 18,67 18,32 18,16 18,28 1.191 37.214.402
11/9/2025 18,40 18,29 -0,60% 18,13 18,47 18,32 18,27 18,29 1.545 63.766.015
10/9/2025 18,41 18,40 -0,65% 18,40 18,66 18,52 18,39 18,40 1.024 48.458.037
9/9/2025 18,31 18,52 +1,59% 18,31 18,89 18,55 18,43 18,52 964 32.763.431
8/9/2025 18,40 18,23 -0,87% 18,17 18,76 18,35 18,23 18,28 1.624 44.922.029
5/9/2025 19,00 18,39 -3,16% 18,25 19,08 18,58 18,38 18,39 2.744 78.026.356
4/9/2025 19,33 18,99 -1,86% 18,87 19,45 19,03 18,99 19,07 1.447 38.149.530
3/9/2025 19,79 19,35 -2,91% 19,30 19,89 19,44 19,35 19,40 1.288 38.699.293
2/9/2025 20,01 19,93 -0,30% 19,75 20,29 19,99 19,90 19,93 935 28.591.648
1/9/2025 20,05 19,99 -0,55% 19,99 20,42 20,12 19,99 20,12 759 23.931.383
29/8/2025 20,16 20,10 -0,59% 19,90 20,24 20,06 20,07 20,10 644 27.984.067
28/8/2025 19,95 20,22 +0,10% 19,95 20,46 20,19 20,14 20,22 723 34.670.557
27/8/2025 19,58 20,20 +2,59% 19,55 20,20 19,94 20,17 20,20 771 29.579.884
26/8/2025 19,51 19,69 +0,46% 19,10 19,85 19,48 19,61 19,70 801 25.326.312
25/8/2025 19,12 19,60 +2,83% 19,12 20,31 19,84 19,50 19,60 1.140 34.993.545
22/8/2025 18,76 19,06 +2,20% 18,76 19,28 19,07 19,06 19,10 534 17.795.781
21/8/2025 18,80 18,65 -1,17% 18,65 18,98 18,79 18,65 18,82 705 17.752.349
20/8/2025 18,66 18,87 +1,45% 18,65 18,99 18,81 18,85 18,87 635 23.290.906
19/8/2025 19,62 18,60 -5,10% 18,47 19,62 18,82 18,59 18,60 1.580 38.974.162
18/8/2025 19,47 19,60 0,00% 19,10 19,79 19,58 19,55 19,60 1.053 43.254.297
15/8/2025 19,95 19,60 -2,00% 19,45 20,00 19,62 19,49 19,60 1.032 45.817.650
14/8/2025 19,76 20,00 +0,35% 19,76 20,17 20,00 19,95 20,00 878 32.333.590
13/8/2025 19,71 19,93 +0,81% 19,65 20,33 20,05 19,88 19,93 798 30.430.290
12/8/2025 20,18 19,77 -1,05% 19,70 20,27 19,95 19,76 19,77 1.477 79.476.624
11/8/2025 20,05 19,98 -0,70% 19,80 20,23 19,98 19,98 20,15 928 34.035.867
8/8/2025 20,00 20,12 +1,11% 19,71 20,30 19,97 19,95 20,12 875 43.454.784
7/8/2025 20,44 19,90 +0,30% 19,50 20,59 19,94 19,90 19,96 1.421 78.955.724
6/8/2025 20,49 19,84 -2,12% 19,75 20,62 20,06 19,84 19,91 1.176 52.330.967
5/8/2025 19,18 20,27 +6,13% 19,06 20,51 19,86 20,13 20,27 1.271 43.792.848
4/8/2025 19,40 19,10 -0,88% 19,00 19,45 19,18 19,10 19,20 884 24.501.287
1/8/2025 19,70 19,27 -2,73% 19,22 20,30 19,56 19,27 19,33 815 30.008.759
31/7/2025 19,68 19,81 -1,64% 19,62 20,03 19,77 19,75 19,81 608 23.557.453
30/7/2025 19,88 20,14 +0,95% 19,50 20,41 20,08 20,14 20,15 769 32.360.441
29/7/2025 19,17 19,95 +3,69% 19,17 20,16 19,72 19,95 19,97 847 31.929.443
28/7/2025 19,18 19,24 -1,18% 19,18 20,20 19,65 19,24 19,58 924 36.835.703
25/7/2025 19,01 19,47 +2,20% 19,01 19,50 19,31 19,34 19,47 812 26.525.847
24/7/2025 19,22 19,05 -0,47% 18,86 19,37 19,16 18,96 19,05 732 25.480.989
23/7/2025 18,60 19,14 +2,41% 18,50 19,44 19,08 19,08 19,14 904 37.866.130
22/7/2025 18,46 18,69 +1,58% 18,46 18,72 18,61 18,50 18,69 519 15.811.592
21/7/2025 18,53 18,40 -1,60% 18,40 18,79 18,56 18,40 18,51 621 22.633.213
18/7/2025 18,73 18,70 -0,05% 18,50 18,82 18,68 18,60 18,70 617 23.577.549
17/7/2025 18,52 18,71 +1,03% 18,35 18,99 18,65 18,53 18,71 842 25.043.104
16/7/2025 18,06 18,52 +1,31% 17,84 18,52 18,24 18,35 18,52 816 25.068.183
15/7/2025 17,96 18,28 +0,99% 17,84 18,31 18,07 18,27 18,28 1.042 24.825.755
14/7/2025 17,87 18,10 +1,86% 17,70 18,46 18,14 18,10 18,30 1.046 36.243.769
11/7/2025 17,75 17,77 +0,11% 17,63 17,95 17,77 17,77 17,80 758 29.163.962
10/7/2025 17,64 17,75 -2,42% 17,54 17,90 17,72 17,75 17,90 964 35.548.288
9/7/2025 18,18 18,19 -0,22% 17,97 18,31 18,12 18,00 18,19 551 20.945.183
8/7/2025 17,70 18,23 +1,84% 17,70 18,28 18,14 18,19 18,23 1.055 36.691.259
7/7/2025 18,00 17,90 -0,83% 17,62 18,05 17,74 17,70 17,90 1.122 28.733.778
4/7/2025 17,90 18,05 +0,67% 17,73 18,15 17,96 18,00 18,05 871 28.515.659
3/7/2025 17,87 17,93 +1,30% 17,59 17,99 17,80 17,93 17,95 869 29.137.306
2/7/2025 17,49 17,70 +1,61% 17,14 17,82 17,55 17,59 17,70 1.195 32.270.348
1/7/2025 17,42 17,42 -0,46% 17,23 17,64 17,43 17,42 17,50 1.237 32.681.629
30/6/2025 17,27 17,50 +1,21% 16,89 17,50 17,17 17,43 17,50 1.842 53.346.531
27/6/2025 17,87 17,29 -2,70% 17,12 17,98 17,38 17,25 17,29 2.425 60.420.276
26/6/2025 17,64 17,77 +0,06% 17,64 18,15 17,86 17,77 17,87 1.100 37.107.800
25/6/2025 18,55 17,76 -4,67% 17,53 18,69 17,95 17,60 17,80 2.443 63.048.157
24/6/2025 19,50 18,63 -6,43% 18,47 19,70 18,93 18,54 18,63 2.397 59.835.154
23/6/2025 20,41 19,91 -1,68% 19,60 20,68 20,15 19,90 19,91 1.261 44.242.350
20/6/2025 20,26 20,25 -1,03% 20,20 20,65 20,34 20,23 20,31 611 26.486.761
18/6/2025 20,46 20,46 -0,58% 20,06 20,74 20,38 20,40 20,46 828 29.804.771
17/6/2025 20,91 20,58 -0,39% 20,41 21,15 20,69 20,58 20,59 1.009 32.080.498
16/6/2025 20,60 20,66 -0,86% 20,40 20,98 20,64 20,66 20,70 795 35.491.986
13/6/2025 21,36 20,84 +1,41% 20,61 21,83 21,03 20,81 20,84 1.392 64.146.724
12/6/2025 20,01 20,55 +0,69% 19,75 20,56 20,24 20,52 20,55 773 31.545.848
11/6/2025 19,79 20,41 +3,24% 19,70 20,52 20,18 20,40 20,41 1.206 48.820.691
10/6/2025 19,26 19,77 +3,94% 19,09 19,90 19,63 19,65 19,77 1.595 32.645.447
9/6/2025 19,41 19,02 -3,06% 19,02 19,65 19,21 19,02 19,12 836 26.492.967
6/6/2025 19,32 19,62 +1,13% 19,17 19,69 19,43 19,55 19,62 667 23.469.088
5/6/2025 19,64 19,40 -1,57% 19,20 20,27 19,68 19,33 19,40 1.000 32.818.192
4/6/2025 19,68 19,71 +1,60% 19,45 20,11 19,72 19,51 19,71 1.003 36.431.697
3/6/2025 18,69 19,40 +4,86% 18,40 19,40 19,03 19,18 19,40 896 28.498.728
2/6/2025 19,65 18,50 -3,19% 18,50 19,84 19,14 18,50 18,60 1.066 37.119.949
30/5/2025 19,33 19,11 -2,05% 18,77 19,52 19,01 18,90 19,11 1.108 36.002.851
29/5/2025 19,72 19,51 -2,06% 19,25 19,91 19,48 19,37 19,51 802 31.996.331
28/5/2025 19,26 19,92 +5,12% 19,05 20,05 19,64 19,82 19,92 1.691 57.494.188
27/5/2025 18,42 18,95 +2,88% 18,42 19,07 18,82 18,81 18,95 913 29.876.183
26/5/2025 18,30 18,42 +0,99% 18,27 18,82 18,47 18,33 18,42 731 21.436.712
23/5/2025 18,02 18,24 +0,44% 17,63 18,25 18,00 18,17 18,24 1.064 33.911.633
22/5/2025 18,56 18,16 -2,94% 18,00 18,56 18,24 18,06 18,16 1.779 39.285.355
21/5/2025 18,60 18,71 +0,11% 18,53 19,14 18,70 18,59 18,71 966 29.905.470
20/5/2025 18,90 18,69 -2,15% 18,37 19,04 18,63 18,57 18,69 1.014 29.160.035
19/5/2025 18,91 19,10 -0,88% 18,59 19,21 18,83 18,90 19,10 1.351 35.221.108
16/5/2025 19,41 19,27 -1,18% 18,90 19,41 19,07 18,95 19,27 3.519 36.078.846
15/5/2025 19,00 19,50 0,00% 18,95 19,50 19,21 19,31 19,50 1.344 31.976.347
14/5/2025 19,46 19,50 +0,21% 19,18 19,73 19,53 19,50 19,57 936 30.270.076
13/5/2025 19,48 19,46 -3,33% 18,90 19,80 19,43 19,45 19,46 1.649 60.217.951
12/5/2025 20,50 20,13 +1,87% 20,02 21,04 20,39 20,09 20,13 1.131 44.964.399
9/5/2025 19,86 19,76 -0,15% 19,54 20,25 19,89 19,76 19,83 2.746 44.793.673
8/5/2025 18,53 19,79 +7,67% 18,53 19,95 19,45 19,50 19,79 1.130 48.939.287
7/5/2025 18,52 18,38 -0,05% 18,15 19,01 18,56 18,30 18,38 1.120 45.443.441
6/5/2025 18,06 18,39 +5,57% 18,01 18,71 18,38 18,28 18,39 1.683 53.784.985
5/5/2025 17,74 17,42 -2,57% 17,00 17,95 17,25 17,40 17,42 1.934 52.734.028
2/5/2025 17,32 17,88 -1,49% 17,32 18,03 17,67 17,85 17,95 1.100 36.909.196
29/4/2025 17,85 18,15 +0,28% 17,66 18,48 18,18 18,02 18,15 794 29.558.333
28/4/2025 18,51 18,10 -2,37% 17,86 18,82 18,14 18,00 18,10 1.627 45.644.743
25/4/2025 18,70 18,54 -1,33% 18,30 18,84 18,58 18,43 18,54 910 30.203.939
24/4/2025 18,78 18,79 +0,05% 18,55 18,92 18,72 18,61 18,79 820 24.750.663
23/4/2025 18,70 18,78 +1,24% 18,51 19,46 18,86 18,58 18,78 924 36.884.835
22/4/2025 18,19 18,55 +1,20% 17,95 18,76 18,47 18,55 18,60 897 28.461.120
17/4/2025 18,44 18,33 +0,16% 18,27 18,94 18,64 18,33 18,50 1.284 48.167.703
16/4/2025 17,40 18,30 +6,27% 17,40 18,60 18,22 18,16 18,30 1.889 66.270.517
15/4/2025 17,23 17,22 -0,46% 17,03 17,67 17,28 17,22 17,24 1.107 27.750.307
14/4/2025 17,78 17,30 +0,58% 17,22 18,38 17,63 17,29 17,30 1.845 51.312.030
11/4/2025 16,45 17,20 +4,75% 16,42 17,58 17,00 17,20 17,30 1.696 58.412.732
10/4/2025 17,29 16,42 -7,34% 15,92 17,29 16,26 16,42 16,44 3.705 106.590.590
9/4/2025 16,99 17,72 +0,85% 15,75 18,23 16,63 17,72 17,80 5.241 165.486.301
8/4/2025 18,48 17,57 -3,62% 17,42 19,55 18,40 17,57 17,78 1.748 64.558.281
7/4/2025 17,99 18,23 -1,19% 17,21 18,65 17,99 18,22 18,23 1.677 60.441.440
4/4/2025 19,86 18,45 -12,39% 17,87 19,99 18,43 18,44 18,45 3.492 120.934.944
3/4/2025 21,37 21,06 -7,91% 19,99 22,64 20,81 21,01 21,06 2.683 105.873.788
2/4/2025 22,83 22,87 -1,00% 21,63 23,45 22,59 22,75 22,87 1.807 96.680.216
1/4/2025 22,81 23,10 -0,73% 22,81 23,61 23,29 23,10 23,38 1.238 48.843.744
31/3/2025 22,78 23,27 -0,34% 22,76 23,34 23,12 23,16 23,27 1.469 44.286.364
28/3/2025 23,00 23,35 +0,47% 22,67 23,50 23,04 23,19 23,35 1.444 43.022.685
27/3/2025 23,32 23,24 -1,19% 22,62 23,68 23,18 23,02 23,24 1.622 66.778.974
26/3/2025 21,85 23,52 +7,40% 21,85 23,63 23,09 23,45 23,52 2.211 104.734.673
25/3/2025 21,23 21,90 +2,67% 21,12 22,20 21,79 21,70 21,90 1.326 62.327.265
24/3/2025 19,30 21,33 +12,32% 19,10 21,33 20,40 21,25 21,33 1.985 70.794.211
21/3/2025 18,32 18,99 +2,70% 18,32 19,76 19,26 18,98 19,14 2.808 74.293.673
20/3/2025 18,29 18,49 +1,59% 17,98 18,49 18,21 18,26 18,49 793 24.605.715
19/3/2025 18,59 18,20 -2,10% 18,20 18,59 18,35 18,20 18,25 863 28.459.083
18/3/2025 18,30 18,59 +1,47% 18,29 18,60 18,42 18,46 18,59 1.023 29.090.339
17/3/2025 17,85 18,32 +2,92% 17,75 18,58 18,18 18,20 18,32 1.017 37.576.243
14/3/2025 17,03 17,80 +4,77% 17,03 17,87 17,65 17,70 17,80 2.301 44.129.158
13/3/2025 16,88 16,99 0,00% 16,64 17,13 16,90 16,99 17,03 1.010 26.737.861
12/3/2025 16,66 16,99 +2,41% 16,50 16,99 16,69 16,81 16,99 776 25.302.576
11/3/2025 16,85 16,59 -1,13% 16,34 17,09 16,58 16,59 16,74 1.752 40.746.245
10/3/2025 17,74 16,78 -5,36% 16,74 17,91 17,19 16,78 16,85 1.974 51.901.536
7/3/2025 16,30 17,73 +9,92% 16,30 18,17 17,39 17,73 17,92 2.568 65.790.238
6/3/2025 16,69 16,13 -2,36% 15,96 17,14 16,45 16,09 16,19 3.100 73.763.609
5/3/2025 17,85 16,52 -8,22% 16,46 17,95 16,84 16,50 16,52 2.755 78.051.533
28/2/2025 18,70 18,00 -3,79% 17,88 18,70 18,11 18,00 18,15 1.531 44.819.236
27/2/2025 18,29 18,71 +2,30% 18,18 18,97 18,62 18,70 18,71 974 37.161.317
26/2/2025 18,74 18,29 -1,67% 18,21 18,80 18,39 18,23 18,29 1.213 34.502.792
25/2/2025 18,96 18,60 -1,06% 18,60 19,19 18,83 18,60 18,79 1.155 37.087.971
24/2/2025 19,36 18,80 -1,83% 18,76 19,58 19,14 18,80 19,00 1.229 39.923.468
21/2/2025 19,55 19,15 -1,69% 19,05 19,62 19,24 19,10 19,15 1.376 55.855.258
20/2/2025 19,98 19,48 -1,96% 19,46 20,14 19,81 19,48 19,50 1.545 44.149.273
19/2/2025 20,27 19,87 -1,97% 19,81 20,39 20,13 19,85 19,87 1.484 37.366.853
18/2/2025 20,34 20,27 -0,25% 20,25 20,62 20,38 20,26 20,27 707 26.107.235
17/2/2025 20,35 20,32 +0,10% 20,26 20,86 20,45 20,31 20,32 1.167 49.540.003
14/2/2025 20,31 20,30 +0,25% 20,15 20,75 20,39 20,30 20,38 1.203 58.741.668
13/2/2025 20,88 20,25 -2,74% 20,15 20,99 20,43 20,23 20,25 1.365 48.180.755
12/2/2025 21,33 20,82 -2,02% 20,57 21,33 20,88 20,82 21,00 1.119 48.796.766
11/2/2025 20,76 21,25 +2,61% 20,76 21,68 21,26 21,21 21,25 1.088 56.291.398
10/2/2025 20,79 20,71 +0,05% 20,57 21,34 20,82 20,71 20,77 1.222 54.097.180
7/2/2025 20,97 20,70 -0,48% 20,60 21,19 20,83 20,70 20,80 1.060 42.143.841
6/2/2025 21,01 20,80 -1,33% 20,51 21,43 20,99 20,80 21,00 1.480 62.004.596
5/2/2025 21,69 21,08 -3,30% 20,84 21,79 21,39 21,00 21,08 1.294 53.477.652
4/2/2025 21,95 21,80 -0,86% 21,68 22,11 21,88 21,80 21,85 1.099 39.258.229
3/2/2025 22,63 21,99 -1,61% 21,99 22,71 22,28 21,99 22,00 1.432 58.141.493
31/1/2025 22,26 22,35 -0,13% 22,14 23,65 22,85 22,35 22,49 2.834 139.553.740
30/1/2025 22,15 22,38 +2,05% 21,78 22,48 22,17 22,16 22,38 1.302 59.062.349
29/1/2025 22,54 21,93 -2,32% 21,91 22,54 22,19 21,93 21,98 1.106 42.059.617
28/1/2025 23,00 22,45 -1,32% 22,22 23,33 22,59 22,41 22,45 1.132 47.617.115
27/1/2025 22,43 22,75 -0,18% 22,24 23,57 22,94 22,72 22,88 1.496 61.372.660
24/1/2025 22,90 22,79 -0,35% 22,73 23,18 22,88 22,73 22,79 1.169 45.464.925
23/1/2025 23,71 22,87 -3,95% 22,58 23,95 23,27 22,85 22,97 2.228 73.046.183
22/1/2025 24,72 23,81 -4,34% 23,81 25,21 24,28 23,81 23,87 1.706 62.863.242
21/1/2025 23,71 24,89 +5,65% 23,05 24,89 24,07 24,66 24,89 1.592 85.620.077
20/1/2025 25,09 23,56 -6,88% 23,56 25,44 24,38 23,56 23,60 2.054 104.722.596
17/1/2025 25,41 25,30 +0,48% 24,66 25,83 25,32 25,28 25,30 3.203 101.196.535
16/1/2025 25,55 25,18 -2,40% 24,50 25,55 24,89 24,99 25,20 1.387 66.824.953
15/1/2025 25,05 25,80 +2,18% 24,74 25,80 25,21 25,30 25,80 1.642 83.477.750
14/1/2025 25,40 25,25 -0,75% 24,91 25,86 25,37 25,00 25,25 1.422 86.065.379
13/1/2025 25,20 25,44 +1,72% 24,92 25,97 25,47 25,40 25,55 2.259 112.820.390
10/1/2025 24,53 25,01 +2,08% 24,50 25,23 24,92 24,50 25,01 2.314 97.988.876
9/1/2025 23,99 24,50 +2,68% 23,68 24,50 24,06 24,45 24,50 1.174 59.193.448
8/1/2025 24,10 23,86 -0,71% 23,58 24,17 23,79 23,86 23,89 979 53.295.287
7/1/2025 23,44 24,03 +3,58% 23,21 24,41 23,89 23,88 24,03 2.145 92.249.964
6/1/2025 23,40 23,20 +0,52% 23,06 23,91 23,42 23,11 23,20 1.470 68.621.803
3/1/2025 23,41 23,08 -0,86% 22,91 23,53 23,18 23,05 23,10 2.469 55.077.892
2/1/2025 24,21 23,28 -1,77% 23,28 24,48 23,87 23,28 23,45 2.093 97.286.641
30/12/2024 22,66 23,70 +5,90% 22,65 24,10 23,40 23,58 23,70 2.936 143.512.285
27/12/2024 21,09 22,38 +10,25% 20,65 22,73 22,12 22,38 22,64 3.634 145.617.797
26/12/2024 19,33 20,30 +4,64% 18,99 20,80 20,02 20,30 20,50 1.699 74.762.067
23/12/2024 20,72 19,40 -6,91% 19,29 20,82 19,79 19,40 19,45 1.823 65.967.029
20/12/2024 20,44 20,84 +1,81% 19,90 21,09 20,51 20,70 20,87 1.979 68.890.556
19/12/2024 19,99 20,47 +2,35% 19,66 21,98 20,66 20,46 20,47 1.838 89.432.019
18/12/2024 21,36 20,00 -6,10% 19,94 21,66 20,64 19,95 20,00 1.721 69.693.864
17/12/2024 21,20 21,30 -0,09% 20,64 21,61 21,20 21,30 21,40 1.546 67.486.323
16/12/2024 20,03 21,32 +5,96% 19,90 21,65 21,21 20,98 21,34 2.449 81.174.436
13/12/2024 20,99 20,12 -2,80% 20,05 21,20 20,46 20,11 20,14 1.492 40.050.136
12/12/2024 21,14 20,70 -3,50% 20,13 21,47 20,55 20,70 20,93 1.585 63.159.095
11/12/2024 21,80 21,45 -1,02% 21,15 22,13 21,65 21,32 21,45 1.692 60.260.336
10/12/2024 21,66 21,67 +0,42% 21,42 22,00 21,63 21,67 21,75 945 41.165.007
9/12/2024 21,41 21,58 +1,89% 21,26 21,92 21,56 21,30 21,58 1.142 43.253.416
6/12/2024 21,40 21,18 -0,94% 21,02 21,61 21,27 21,10 21,18 2.237 44.057.741
5/12/2024 21,45 21,38 +2,20% 20,99 21,79 21,40 21,25 21,38 2.688 51.534.234
4/12/2024 21,08 20,92 -0,38% 20,65 22,83 21,66 20,92 21,10 2.830 109.930.580
3/12/2024 19,56 21,00 +8,36% 19,20 21,00 20,23 20,92 21,00 2.296 65.332.082
2/12/2024 19,70 19,38 -3,58% 19,13 20,00 19,50 19,36 19,38 1.438 43.037.563
29/11/2024 18,72 20,10 +4,96% 17,07 20,47 19,13 19,95 20,10 3.623 98.777.653
28/11/2024 20,23 19,15 -5,34% 19,13 20,40 19,79 19,15 19,19 1.646 58.085.136
27/11/2024 20,96 20,23 -2,51% 20,02 21,73 20,82 20,23 20,50 2.670 91.157.494
26/11/2024 19,27 20,75 +8,81% 19,09 21,40 20,58 20,75 20,85 3.307 122.737.101
25/11/2024 19,40 19,07 -1,29% 18,94 19,80 19,22 19,07 19,21 1.980 66.901.512
22/11/2024 18,00 19,32 +7,27% 17,91 19,32 18,66 19,31 19,32 2.236 66.044.175
21/11/2024 18,12 18,01 -1,80% 17,80 18,43 18,02 18,01 18,13 2.190 51.897.307
19/11/2024 18,00 18,34 +3,62% 17,62 18,42 18,12 18,23 18,34 1.747 55.286.995
18/11/2024 16,62 17,70 +6,63% 16,46 18,17 17,46 17,70 17,81 2.876 82.394.167
14/11/2024 15,78 16,60 +6,21% 15,29 16,80 16,24 16,59 16,60 2.499 68.104.379
13/11/2024 15,80 15,63 -1,88% 15,27 15,92 15,51 15,63 15,70 2.277 53.417.976
12/11/2024 16,09 15,93 -0,93% 15,83 16,33 16,05 15,86 15,94 1.719 45.350.387
11/11/2024 16,25 16,08 -1,29% 16,07 16,39 16,19 16,07 16,08 1.791 34.863.338
8/11/2024 16,90 16,29 -4,18% 16,13 16,96 16,49 16,29 16,40 2.940 68.757.221
7/11/2024 17,28 17,00 -2,02% 16,95 17,32 17,07 17,00 17,06 1.068 25.894.458
6/11/2024 17,10 17,35 +0,23% 16,65 17,35 17,06 17,17 17,35 1.054 29.625.720
5/11/2024 17,06 17,31 +1,76% 16,83 17,32 17,08 17,17 17,31 948 23.666.209
4/11/2024 16,86 17,01 +2,35% 16,85 17,15 16,97 16,92 17,01 1.016 26.461.485
1/11/2024 17,12 16,62 -2,00% 16,62 17,30 16,85 16,62 16,64 1.730 36.559.188
31/10/2024 17,03 16,96 -0,24% 16,95 17,20 17,03 16,96 17,07 715 20.980.150
30/10/2024 17,04 17,00 -0,58% 17,00 17,48 17,23 17,00 17,01 854 26.844.752
29/10/2024 16,87 17,10 +1,85% 16,85 17,32 17,06 17,03 17,10 1.010 30.080.027
28/10/2024 16,88 16,79 -1,47% 16,43 17,03 16,71 16,78 16,79 2.207 57.684.931
25/10/2024 17,03 17,04 +0,47% 16,95 17,18 17,04 17,02 17,07 953 22.846.878
24/10/2024 17,11 16,96 -0,29% 16,84 17,20 16,98 16,96 17,03 1.293 32.066.411
23/10/2024 17,10 17,01 -1,85% 16,95 17,23 17,04 17,00 17,01 1.296 32.828.608
22/10/2024 17,21 17,33 +1,23% 16,90 17,39 17,24 17,27 17,33 1.261 30.306.645
21/10/2024 17,08 17,12 +0,53% 16,85 17,43 17,12 17,12 17,21 2.169 48.110.461
18/10/2024 17,63 17,03 -3,13% 17,02 17,69 17,16 17,02 17,03 1.778 42.310.302
17/10/2024 17,20 17,58 +2,15% 16,83 17,58 17,27 17,56 17,58 1.633 39.894.738
16/10/2024 17,20 17,21 +0,35% 17,02 17,37 17,13 17,18 17,21 1.336 36.648.073
15/10/2024 17,00 17,15 -0,64% 16,58 17,35 17,03 17,10 17,15 2.175 54.949.339
14/10/2024 17,30 17,26 -1,48% 17,12 17,53 17,29 17,26 17,28 1.888 39.048.909
11/10/2024 17,65 17,52 -0,85% 17,12 17,65 17,34 17,52 17,53 3.380 47.317.417
10/10/2024 17,76 17,67 -0,23% 17,58 18,04 17,76 17,67 17,70 1.167 32.383.000
9/10/2024 17,88 17,71 -1,61% 17,54 17,91 17,70 17,71 17,73 1.374 34.422.611
8/10/2024 18,25 18,00 -2,23% 17,68 18,25 17,87 18,00 18,01 1.751 42.464.861
7/10/2024 18,05 18,41 +2,45% 18,01 18,46 18,29 18,36 18,41 1.835 46.851.673
4/10/2024 17,75 17,97 +0,96% 17,58 18,01 17,83 17,96 17,97 1.668 34.608.494
3/10/2024 17,67 17,80 +1,14% 17,36 17,90 17,64 17,75 17,80 1.655 42.757.258
2/10/2024 18,32 17,60 -2,00% 17,16 18,54 17,61 17,56 17,60 3.277 84.165.393
1/10/2024 17,59 17,96 +1,64% 17,43 18,50 18,00 17,95 17,96 2.233 59.176.754
30/9/2024 18,04 17,67 +3,58% 17,25 18,13 17,54 17,61 17,67 1.687 50.537.974
26/9/2024 18,10 17,06 -6,26% 17,02 18,17 17,27 17,06 17,08 5.936 143.684.789
25/9/2024 19,54 18,20 -6,67% 17,90 19,59 18,35 18,20 18,25 3.142 82.687.313
24/9/2024 18,13 19,50 +8,33% 18,13 19,50 18,93 19,42 19,50 2.693 76.973.931
23/9/2024 18,09 18,00 -1,48% 17,81 18,35 18,06 18,00 18,04 2.828 74.908.810
20/9/2024 19,15 18,27 -3,54% 17,84 19,24 18,19 18,27 18,28 4.695 140.948.918
19/9/2024 20,75 18,94 -9,59% 18,22 20,84 19,14 18,94 18,99 10.101 292.550.800
18/9/2024 21,19 20,95 -2,69% 20,87 21,70 21,09 20,95 20,99 2.576 69.234.728
17/9/2024 21,28 21,53 +1,27% 20,80 21,60 21,16 21,50 21,53 2.078 59.800.794
16/9/2024 22,11 21,26 -3,58% 21,17 22,26 21,57 21,25 21,26 2.900 68.434.959
13/9/2024 21,45 22,05 +2,80% 21,45 22,20 21,87 21,97 22,05 1.591 47.694.608
12/9/2024 22,74 21,45 -4,54% 21,45 22,88 21,75 21,45 21,60 3.375 95.177.285
11/9/2024 21,93 22,47 +4,27% 21,85 22,88 22,42 22,47 22,54 2.371 73.753.796
10/9/2024 21,98 21,55 -1,78% 21,03 22,09 21,41 21,55 21,56 3.315 86.473.743
9/9/2024 23,11 21,94 0,00% 21,91 23,45 22,19 21,94 21,98 4.055 116.880.291

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.