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: 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.

BRCR11 - FII BC FUND - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 40,54 39,42 -2,76% 38,93 40,54 39,67 39,42 39,43 10.960 1.226.847.265
23/10/2025 40,37 40,54 +0,42% 40,22 40,86 40,51 40,27 40,54 2.458 133.124.247
22/10/2025 41,18 40,37 -1,63% 40,18 41,18 40,41 40,27 40,37 6.128 420.036.269
21/10/2025 40,76 41,04 +0,71% 40,70 41,05 40,93 40,98 41,04 4.410 81.812.226
20/10/2025 41,10 40,75 -0,49% 40,71 41,11 40,92 40,75 40,88 2.748 124.362.462
17/10/2025 41,02 40,95 -0,10% 40,95 41,04 40,99 40,95 41,01 2.255 106.820.473
16/10/2025 41,00 40,99 -0,02% 40,98 41,47 41,11 40,99 41,12 1.961 137.357.740
15/10/2025 41,50 41,00 -0,82% 40,95 41,52 41,01 41,00 41,17 6.312 354.282.076
14/10/2025 41,02 41,34 +0,29% 40,98 41,50 41,19 41,34 41,49 4.738 105.108.135
13/10/2025 41,44 41,22 -0,55% 40,85 41,59 41,03 41,02 41,22 7.650 383.495.631
10/10/2025 41,97 41,45 -1,26% 41,10 41,98 41,33 41,45 41,46 5.161 237.143.790
9/10/2025 42,62 41,98 -0,76% 41,75 42,62 42,20 41,76 41,98 2.777 107.681.870
8/10/2025 42,56 42,30 -1,54% 42,01 42,84 42,35 42,30 42,40 4.401 131.760.554
7/10/2025 43,11 42,96 -1,01% 42,90 43,40 43,19 42,96 43,23 6.891 214.818.817
6/10/2025 43,40 43,40 0,00% 43,07 43,59 43,25 43,15 43,40 4.156 125.539.070
3/10/2025 43,23 43,40 +0,70% 43,12 43,50 43,32 43,38 43,40 9.844 305.301.833
2/10/2025 43,38 43,10 -0,65% 43,10 43,57 43,31 43,10 43,48 7.590 266.212.477
1/10/2025 43,50 43,38 -0,48% 43,19 43,58 43,33 43,38 43,39 6.496 322.228.586
30/9/2025 43,37 43,59 +0,37% 43,01 43,69 43,35 43,41 43,59 2.457 220.969.988
29/9/2025 43,50 43,43 +0,79% 42,90 43,60 43,08 43,40 43,43 2.769 213.026.181
26/9/2025 43,29 43,09 -0,48% 42,81 43,38 43,06 43,09 43,30 2.916 164.068.447
25/9/2025 43,85 43,30 -0,89% 43,30 43,94 43,47 43,30 43,38 3.372 137.188.837
24/9/2025 43,54 43,69 +0,44% 43,45 44,00 43,66 43,68 43,97 1.795 103.458.584
23/9/2025 43,40 43,50 -0,02% 43,32 43,98 43,65 43,50 43,55 1.867 193.877.624
22/9/2025 43,95 43,51 -0,89% 43,32 44,00 43,60 43,51 43,70 2.743 126.728.769
19/9/2025 42,99 43,90 +2,14% 42,88 43,97 43,30 43,90 43,94 4.860 310.082.913
18/9/2025 43,31 42,98 -1,63% 42,90 43,63 43,16 42,98 42,99 4.414 189.739.843
17/9/2025 43,79 43,69 -0,23% 43,36 43,80 43,54 43,42 43,69 5.978 147.280.079
16/9/2025 43,58 43,79 +0,34% 43,00 43,92 43,55 43,78 43,79 3.033 192.913.544
15/9/2025 43,30 43,64 +0,46% 43,30 43,74 43,54 43,53 43,64 3.068 112.891.022
12/9/2025 42,96 43,44 +1,00% 42,95 43,75 43,41 43,43 43,44 2.459 154.755.458
11/9/2025 42,87 43,01 +0,33% 42,70 43,92 43,00 43,01 43,14 3.152 227.192.064
10/9/2025 42,24 42,87 +1,49% 42,08 42,91 42,68 42,67 42,87 3.401 304.365.905
9/9/2025 42,16 42,24 +0,21% 41,90 42,24 42,06 42,01 42,24 3.713 158.534.925
8/9/2025 41,84 42,15 -0,24% 41,52 42,20 41,88 41,86 42,14 4.027 239.236.565
5/9/2025 42,15 42,25 +0,60% 42,00 43,00 42,20 42,25 42,94 4.567 312.643.079
4/9/2025 42,00 42,00 +0,19% 41,95 43,07 42,43 42,00 42,08 5.279 277.612.992
3/9/2025 41,71 41,92 +0,84% 41,61 41,96 41,87 41,90 41,92 1.936 157.274.184
2/9/2025 41,72 41,57 +0,75% 41,17 41,76 41,56 41,55 41,70 2.892 164.973.753
1/9/2025 41,40 41,26 -0,10% 41,12 41,47 41,32 41,21 41,26 2.329 98.503.121
29/8/2025 41,23 41,30 +0,71% 41,09 41,44 41,30 41,30 41,33 3.403 66.564.264
28/8/2025 40,91 41,01 +0,24% 40,83 41,16 41,00 41,01 41,12 1.407 53.525.393
27/8/2025 41,17 40,91 -0,22% 40,91 41,26 41,13 40,91 40,99 1.172 58.216.388
26/8/2025 41,00 41,00 0,00% 40,80 41,14 40,97 41,00 41,04 1.537 62.671.653
25/8/2025 40,45 41,00 +1,18% 40,40 41,00 40,71 40,99 41,00 3.277 90.337.509
22/8/2025 40,38 40,52 +0,35% 40,32 40,63 40,45 40,52 40,55 1.409 52.948.988
21/8/2025 40,59 40,38 -0,30% 40,30 40,68 40,50 40,38 40,39 1.738 64.841.249
20/8/2025 41,18 40,50 -1,10% 40,50 41,18 40,75 40,50 40,55 1.593 75.049.031
19/8/2025 41,02 40,95 -0,17% 40,80 41,08 40,98 40,95 40,98 1.709 90.181.215
18/8/2025 41,02 41,02 +0,22% 40,71 41,02 40,95 41,01 41,02 2.826 62.580.798
15/8/2025 40,99 40,93 -0,15% 40,90 41,02 40,99 40,93 41,00 2.817 62.542.549
14/8/2025 40,66 40,99 -0,02% 40,65 41,02 40,87 40,81 40,99 2.640 71.545.306
13/8/2025 40,75 41,00 +0,51% 40,50 41,02 40,81 41,00 41,01 1.349 77.570.214
12/8/2025 41,10 40,79 -0,75% 40,78 41,19 40,98 40,79 40,80 2.434 77.034.448
11/8/2025 41,15 41,10 -0,12% 41,01 41,15 41,07 41,10 41,14 2.031 49.263.588
8/8/2025 41,49 41,15 -0,94% 41,01 41,49 41,17 41,09 41,15 1.784 86.105.751
7/8/2025 41,32 41,54 -0,41% 41,32 41,97 41,62 41,54 41,60 2.004 75.845.397
6/8/2025 41,65 41,71 +0,75% 41,20 41,71 41,43 41,40 41,71 2.938 103.720.968
5/8/2025 41,15 41,40 +0,02% 41,10 41,59 41,29 41,40 41,58 1.215 87.447.219
4/8/2025 41,60 41,39 -0,02% 41,20 41,70 41,38 41,39 41,40 2.537 83.152.317
1/8/2025 41,89 41,40 -0,93% 41,10 42,28 41,68 41,40 41,51 1.796 87.677.471
31/7/2025 41,38 41,79 +0,05% 41,38 41,99 41,73 41,77 41,79 1.726 91.953.043
30/7/2025 41,12 41,77 +1,58% 41,00 41,77 41,19 41,73 41,77 2.056 66.766.729
29/7/2025 41,25 41,12 -0,44% 41,11 41,33 41,18 41,11 41,15 1.952 72.810.169
28/7/2025 41,70 41,30 -0,96% 41,17 41,93 41,51 41,28 41,30 4.480 107.073.404
25/7/2025 41,90 41,70 -0,43% 41,70 41,96 41,80 41,70 41,72 1.733 57.632.949
24/7/2025 42,27 41,88 -0,07% 41,81 42,27 41,94 41,88 41,89 1.252 44.080.767
23/7/2025 42,35 41,91 -0,05% 41,66 42,35 41,86 41,81 41,91 3.591 83.264.925
22/7/2025 41,96 41,93 -0,97% 41,88 42,32 42,00 41,93 41,94 7.255 77.094.577
21/7/2025 42,44 42,34 -0,52% 41,90 42,56 42,31 42,19 42,34 2.332 133.301.173
18/7/2025 42,73 42,56 -0,37% 42,56 42,84 42,60 42,56 42,60 5.239 85.311.449
17/7/2025 42,72 42,72 0,00% 42,56 43,07 42,76 42,72 42,89 9.318 143.700.585
16/7/2025 42,49 42,72 +0,31% 42,49 43,18 42,80 42,71 42,79 3.920 91.240.868
15/7/2025 43,11 42,59 -0,93% 42,36 43,12 42,73 42,59 42,85 2.787 92.703.625
14/7/2025 42,97 42,99 +0,05% 42,80 43,11 42,99 42,98 42,99 2.832 99.669.039
11/7/2025 43,03 42,97 -0,42% 42,80 43,07 42,91 42,97 42,98 1.891 53.611.278
10/7/2025 43,07 43,15 +0,19% 42,70 43,22 43,00 43,06 43,15 2.080 99.561.859
9/7/2025 42,70 43,07 +0,28% 42,55 43,48 42,99 42,91 43,07 1.813 86.986.693
8/7/2025 42,85 42,95 -0,83% 42,09 43,28 42,73 42,80 42,95 3.065 140.925.352
7/7/2025 43,17 43,31 +0,32% 42,70 43,99 43,20 43,26 43,31 5.187 149.982.729
4/7/2025 42,20 43,17 +1,65% 42,20 43,61 42,95 43,01 43,17 3.950 147.832.443
3/7/2025 42,75 42,47 -0,54% 41,99 42,80 42,19 42,46 42,47 2.729 225.773.030
2/7/2025 42,53 42,70 +0,38% 42,00 42,99 42,53 42,70 42,84 5.099 256.381.579
1/7/2025 42,25 42,54 +0,69% 42,03 42,71 42,40 42,31 42,54 3.876 161.954.998
30/6/2025 42,09 42,25 +1,29% 41,64 42,30 42,02 42,25 42,29 2.944 103.387.337
27/6/2025 41,52 41,71 +0,46% 41,40 42,00 41,54 41,71 41,81 2.213 106.917.181
26/6/2025 41,80 41,52 -0,60% 41,52 41,83 41,61 41,52 41,63 3.393 74.041.956
25/6/2025 42,44 41,77 -0,57% 41,75 42,44 41,97 41,77 41,78 2.596 75.697.953
24/6/2025 42,13 42,01 -0,28% 41,59 42,49 42,02 42,01 42,27 3.959 153.257.481
23/6/2025 42,32 42,13 -0,45% 42,00 42,49 42,14 42,13 42,14 2.699 133.448.013
20/6/2025 42,39 42,32 -0,19% 42,28 42,50 42,36 42,31 42,32 1.989 68.895.198
18/6/2025 42,33 42,40 +0,19% 42,33 42,66 42,43 42,39 42,40 1.785 58.222.898
17/6/2025 42,55 42,32 -0,19% 42,30 42,82 42,45 42,32 42,33 3.528 143.395.799
16/6/2025 42,50 42,40 -0,24% 42,30 42,67 42,42 42,40 42,56 2.784 123.939.404
13/6/2025 42,70 42,50 -0,19% 42,40 42,75 42,63 42,49 42,50 2.120 100.259.747
12/6/2025 43,52 42,58 -2,16% 42,45 43,71 42,77 42,58 42,70 2.386 211.327.813
11/6/2025 44,08 43,52 -1,27% 43,52 44,77 44,27 43,52 44,04 2.296 155.406.102
10/6/2025 44,09 44,08 -0,02% 43,82 44,35 44,07 43,99 44,08 2.696 106.351.278
9/6/2025 45,28 44,09 -3,94% 43,80 45,28 44,31 44,07 44,34 4.303 329.084.787
6/6/2025 45,16 45,90 +1,71% 45,13 45,94 45,66 45,90 45,92 4.059 178.476.351
5/6/2025 44,95 45,13 +1,42% 44,50 45,45 44,85 44,82 45,13 3.182 140.260.595
4/6/2025 44,20 44,50 +0,63% 44,03 45,14 44,75 44,50 44,52 3.353 147.956.068
3/6/2025 43,70 44,22 +1,66% 43,51 44,22 43,77 44,12 44,22 1.977 162.014.060
2/6/2025 43,85 43,50 -0,82% 43,40 44,19 43,60 43,50 43,53 3.388 259.024.430
30/5/2025 43,84 43,86 +0,05% 43,72 44,30 43,84 43,86 43,89 2.603 99.087.066
29/5/2025 43,40 43,84 +1,01% 43,30 44,41 43,79 43,84 43,96 3.898 92.946.000
28/5/2025 43,01 43,40 +0,91% 43,01 43,61 43,40 43,40 43,58 2.289 114.293.009
27/5/2025 43,06 43,01 -0,12% 43,00 43,41 43,06 43,01 43,08 2.305 88.855.363
26/5/2025 43,50 43,06 +0,14% 42,87 43,60 43,07 43,06 43,10 1.816 88.887.188
23/5/2025 43,60 43,00 -1,19% 43,00 43,91 43,44 43,00 43,20 3.161 195.807.597
22/5/2025 43,62 43,52 -0,27% 43,52 43,99 43,79 43,52 43,59 2.359 74.286.224
21/5/2025 43,79 43,64 -0,02% 43,55 43,79 43,61 43,62 43,64 3.200 87.705.646
20/5/2025 43,76 43,65 -0,23% 43,65 43,85 43,77 43,65 43,78 3.007 99.424.166
19/5/2025 43,53 43,75 +0,57% 43,50 43,76 43,65 43,75 43,76 2.765 75.836.132
16/5/2025 43,20 43,50 +0,86% 43,13 43,77 43,46 43,48 43,71 2.025 132.411.272
15/5/2025 42,90 43,13 +1,10% 42,66 43,20 43,01 43,10 43,13 3.440 92.522.669
14/5/2025 43,06 42,66 -0,93% 42,50 43,28 42,92 42,60 42,66 1.584 78.084.816
13/5/2025 42,65 43,06 +1,08% 42,53 43,44 42,97 43,06 43,12 1.954 136.438.743
12/5/2025 42,86 42,60 -0,61% 42,60 43,05 42,81 42,60 42,62 2.672 103.701.099
9/5/2025 42,80 42,86 -0,30% 42,45 42,90 42,71 42,80 42,86 4.846 138.674.916
8/5/2025 43,05 42,99 +0,02% 42,86 43,14 42,96 42,95 42,99 1.847 78.843.109
7/5/2025 42,92 42,98 +0,23% 42,60 43,05 42,83 42,84 42,98 2.817 143.652.440
6/5/2025 42,76 42,88 +0,30% 42,75 43,15 42,86 42,80 42,88 3.028 147.674.837
5/5/2025 43,25 42,75 -0,95% 42,50 43,35 42,81 42,75 43,10 4.402 209.274.278
2/5/2025 42,71 43,16 +0,96% 42,20 43,25 42,61 43,15 43,24 4.824 100.998.967
29/4/2025 42,80 42,75 -0,12% 42,23 43,00 42,44 42,55 42,75 7.312 152.216.069
28/4/2025 42,96 42,80 -0,37% 42,50 43,05 42,71 42,71 42,80 3.299 182.605.236
25/4/2025 42,53 42,96 +1,56% 42,38 43,37 43,01 42,96 42,98 3.995 187.369.113
24/4/2025 41,39 42,30 +2,55% 41,26 42,89 41,58 42,30 42,75 2.198 147.349.665
23/4/2025 40,89 41,25 +1,08% 40,84 41,40 41,11 41,06 41,25 2.798 108.435.163
22/4/2025 40,60 40,81 +1,04% 40,25 40,81 40,48 40,81 40,83 4.543 141.665.188
17/4/2025 40,38 40,39 +0,27% 40,21 40,39 40,28 40,28 40,39 2.647 83.957.606
16/4/2025 40,20 40,28 +0,20% 40,17 40,35 40,25 40,28 40,31 2.528 96.859.347
15/4/2025 40,15 40,20 +0,20% 40,00 40,30 40,16 40,20 40,21 6.900 129.284.828
14/4/2025 40,11 40,12 +0,17% 39,92 40,55 40,13 40,11 40,12 5.001 141.043.413
11/4/2025 40,40 40,05 -0,62% 40,00 40,57 40,18 40,05 40,24 3.271 73.212.524
10/4/2025 40,17 40,30 +0,62% 39,83 40,66 40,11 40,30 40,32 3.458 118.447.199
9/4/2025 39,92 40,05 +0,38% 39,71 40,10 39,87 39,93 40,05 4.459 143.710.940
8/4/2025 39,94 39,90 -1,26% 39,90 40,12 40,03 39,90 40,00 3.878 186.598.458
7/4/2025 40,05 40,41 +0,50% 39,97 40,59 40,20 40,41 40,56 5.945 136.919.317
4/4/2025 40,09 40,21 +0,65% 39,89 40,24 40,06 40,18 40,21 6.881 233.160.858
3/4/2025 39,87 39,95 +0,33% 39,85 40,09 39,95 39,95 39,96 4.442 77.505.569
2/4/2025 39,85 39,82 -0,45% 39,81 40,21 39,93 39,82 39,94 4.081 144.594.137
1/4/2025 40,07 40,00 0,00% 39,76 40,13 39,93 39,84 40,00 3.966 159.488.472
31/3/2025 40,33 40,00 -0,72% 39,95 40,33 40,05 40,00 40,04 4.365 187.072.239
28/3/2025 40,33 40,29 +0,75% 40,03 40,34 40,09 40,11 40,29 3.648 141.548.957
27/3/2025 40,10 39,99 -0,20% 39,90 40,66 40,14 39,99 40,05 5.955 206.140.297
26/3/2025 40,01 40,07 +0,35% 39,90 40,20 39,98 40,01 40,07 2.569 114.011.153
25/3/2025 40,08 39,93 -0,18% 39,86 40,10 39,92 39,89 39,93 3.507 142.695.814
24/3/2025 40,00 40,00 0,00% 39,85 40,15 39,93 39,92 40,00 5.934 185.410.921
21/3/2025 40,08 40,00 -0,25% 39,95 40,29 40,03 40,00 40,01 4.816 116.057.387
20/3/2025 40,23 40,10 +0,43% 39,90 40,26 40,04 40,10 40,13 5.020 146.816.192
19/3/2025 40,00 39,93 -0,15% 39,90 40,27 40,07 39,93 40,19 3.343 130.629.930
18/3/2025 39,98 39,99 +0,05% 39,84 40,32 39,97 39,98 40,15 8.923 195.799.609
17/3/2025 39,95 39,97 +0,33% 39,63 39,98 39,83 39,95 39,97 5.324 160.881.883
14/3/2025 39,80 39,84 +0,61% 39,53 39,90 39,70 39,79 39,84 5.061 127.300.813
13/3/2025 39,80 39,60 -0,98% 39,51 39,97 39,65 39,59 39,60 5.902 122.814.027
12/3/2025 39,51 39,99 -0,65% 39,50 39,99 39,71 39,95 39,99 5.857 153.769.582
11/3/2025 40,00 40,25 +0,63% 39,87 40,25 40,01 40,20 40,25 5.036 142.532.078
10/3/2025 39,95 40,00 +0,13% 39,81 40,00 39,89 40,00 40,01 3.191 160.212.038
7/3/2025 40,27 39,95 -0,35% 39,88 40,27 39,95 39,95 40,00 6.087 161.083.976
6/3/2025 39,92 40,09 +1,11% 39,60 40,28 39,82 39,95 40,09 7.041 218.934.952
5/3/2025 39,51 39,65 +0,46% 39,47 39,92 39,70 39,65 39,79 3.504 127.536.934
28/2/2025 39,89 39,47 -0,70% 39,41 39,90 39,61 39,47 39,87 11.185 335.327.649
27/2/2025 39,60 39,75 -0,05% 39,51 40,10 39,75 39,75 39,90 4.628 152.085.697
26/2/2025 39,74 39,77 +0,08% 39,55 40,19 39,79 39,70 39,77 3.109 235.920.123
25/2/2025 39,90 39,74 0,00% 39,30 40,28 39,58 39,71 39,74 4.210 186.085.799
24/2/2025 39,69 39,74 -0,72% 39,61 40,00 39,73 39,71 39,74 3.887 144.358.008
21/2/2025 40,24 40,03 +0,40% 39,61 40,30 39,80 39,70 40,03 3.723 164.147.381
20/2/2025 39,37 39,87 +1,27% 39,35 40,90 40,04 39,80 39,87 4.447 344.496.710
19/2/2025 39,50 39,37 -0,30% 39,32 39,62 39,47 39,37 39,48 2.407 104.689.866
18/2/2025 39,48 39,49 +0,33% 39,32 39,61 39,43 39,40 39,49 4.196 143.123.743
17/2/2025 39,58 39,36 -0,28% 39,34 39,59 39,46 39,35 39,47 2.746 125.377.792
14/2/2025 39,24 39,47 +0,59% 39,20 39,55 39,33 39,45 39,47 4.258 86.970.383
13/2/2025 39,40 39,24 -0,41% 39,20 39,54 39,32 39,24 39,48 4.961 95.589.994
12/2/2025 39,37 39,40 +0,08% 39,28 39,50 39,34 39,29 39,40 3.335 83.469.168
11/2/2025 39,61 39,37 -0,25% 39,30 39,61 39,35 39,34 39,37 3.934 77.582.068
10/2/2025 39,22 39,47 -0,88% 39,10 39,71 39,37 39,32 39,47 2.337 117.582.342
7/2/2025 39,86 39,82 +0,08% 39,60 40,75 40,02 39,82 40,03 5.194 229.235.323
6/2/2025 39,80 39,79 -0,03% 39,70 40,00 39,83 39,79 39,92 3.282 122.043.846
5/2/2025 39,61 39,80 +0,43% 39,60 39,89 39,68 39,72 39,80 5.995 120.611.086
4/2/2025 39,94 39,63 -0,78% 39,60 40,00 39,67 39,63 39,82 9.163 164.903.341
3/2/2025 39,89 39,94 0,00% 39,21 39,94 39,61 39,61 39,93 4.815 147.253.783
31/1/2025 39,86 39,94 +0,20% 39,58 39,96 39,72 39,79 39,94 5.575 134.126.724
30/1/2025 39,53 39,86 +0,83% 39,26 40,00 39,51 39,63 39,86 6.392 176.358.078
29/1/2025 39,30 39,53 +0,59% 39,16 39,60 39,37 39,44 39,53 8.586 122.974.619
28/1/2025 39,48 39,30 -0,48% 39,14 39,49 39,23 39,30 39,42 3.405 103.401.185
27/1/2025 39,37 39,49 +0,82% 38,95 39,49 39,17 39,29 39,49 3.246 114.786.995
24/1/2025 39,60 39,17 -1,09% 39,17 39,60 39,40 39,17 39,49 5.160 114.157.897
23/1/2025 39,94 39,60 -0,33% 39,46 40,00 39,62 39,47 39,60 7.333 111.157.316
22/1/2025 39,99 39,73 +0,08% 39,60 39,99 39,69 39,71 39,73 7.362 87.006.039
21/1/2025 40,00 39,70 -0,03% 39,60 40,00 39,73 39,69 39,81 5.261 112.024.419
20/1/2025 40,00 39,71 -0,10% 39,45 40,00 39,64 39,61 39,71 3.840 127.461.169
17/1/2025 40,00 39,75 -0,63% 39,50 40,03 39,64 39,70 39,75 3.286 128.902.304
16/1/2025 40,20 40,00 -0,50% 39,78 40,60 40,06 40,00 40,06 7.319 123.256.213
15/1/2025 40,46 40,20 -0,64% 40,05 40,70 40,24 40,20 40,28 5.937 116.779.343
14/1/2025 40,22 40,46 +0,57% 39,72 40,80 40,14 40,41 40,46 5.418 89.548.876
13/1/2025 39,91 40,23 +1,44% 39,55 40,50 39,75 39,70 40,23 6.465 151.729.812
10/1/2025 40,06 39,66 -1,00% 39,55 40,42 39,74 39,66 39,71 4.957 109.627.570
9/1/2025 40,78 40,06 -2,08% 39,98 40,78 40,14 40,00 40,06 3.253 109.930.263
8/1/2025 40,93 40,91 -0,02% 40,60 41,29 40,82 40,85 40,91 7.657 146.339.577
7/1/2025 40,99 40,92 +0,07% 40,41 41,47 40,65 40,92 40,96 6.609 152.140.121
6/1/2025 40,78 40,89 +0,27% 40,60 41,30 40,83 40,71 40,90 3.029 133.282.326
3/1/2025 42,00 40,78 -2,14% 40,04 42,00 40,95 40,59 40,78 9.126 324.797.003
2/1/2025 41,67 41,67 +0,26% 41,65 41,98 41,83 41,67 41,84 3.532 104.605.978
30/12/2024 41,67 41,56 -0,17% 41,26 41,87 41,55 41,56 41,70 6.135 98.056.222
27/12/2024 41,85 41,63 +0,48% 41,42 41,89 41,57 41,52 41,63 3.423 107.355.503
26/12/2024 41,60 41,43 +0,02% 41,12 41,89 41,42 41,42 41,43 4.799 150.323.867
23/12/2024 40,46 41,42 +2,35% 40,00 41,50 40,94 41,42 41,43 8.432 296.547.616
20/12/2024 38,95 40,47 +3,96% 38,60 40,49 39,29 40,10 40,47 10.903 233.427.144
19/12/2024 39,60 38,93 -1,44% 38,50 39,69 39,00 38,90 38,93 8.114 190.584.231
18/12/2024 40,35 39,50 -1,64% 39,50 40,35 39,72 39,50 39,66 3.692 171.275.748
17/12/2024 40,56 40,16 -0,32% 39,97 40,56 40,03 39,99 40,16 5.975 146.558.456
16/12/2024 40,45 40,29 +0,37% 39,90 40,85 40,15 40,10 40,29 10.234 201.629.607
13/12/2024 40,11 40,14 +1,08% 39,75 40,79 40,00 40,04 40,14 9.140 189.031.884
12/12/2024 40,00 39,71 -0,73% 39,71 40,20 39,90 39,71 39,85 6.999 147.091.417
11/12/2024 40,19 40,00 -0,50% 39,79 40,27 40,01 39,94 40,12 4.718 173.352.582
10/12/2024 40,65 40,20 -0,99% 40,02 40,93 40,27 40,17 40,20 3.478 144.900.227
9/12/2024 41,15 40,60 -1,05% 40,42 41,30 40,73 40,60 40,61 8.158 160.775.234
6/12/2024 41,62 41,03 -1,42% 40,90 42,14 41,16 41,03 41,26 6.657 221.935.616
5/12/2024 41,40 41,62 +0,29% 41,17 42,00 41,39 41,62 41,66 9.210 206.452.049
4/12/2024 41,95 41,50 -0,84% 41,40 42,00 41,71 41,50 41,60 10.759 170.325.894
3/12/2024 42,15 41,85 -0,71% 41,12 42,47 41,93 41,85 42,00 15.935 354.371.078
2/12/2024 42,88 42,15 -1,01% 42,15 42,99 42,40 42,15 42,39 6.633 291.370.493
29/11/2024 43,73 42,58 -1,66% 42,30 43,98 42,64 42,50 42,58 4.561 283.890.446
28/11/2024 44,70 43,30 -3,28% 43,30 44,77 44,31 43,30 43,49 4.156 150.344.812
27/11/2024 44,50 44,77 +0,43% 44,40 44,94 44,64 44,77 44,91 3.829 132.465.788
26/11/2024 44,25 44,58 +0,75% 44,25 44,58 44,40 44,50 44,58 6.016 110.026.869
25/11/2024 43,61 44,25 +1,49% 43,61 44,42 44,03 44,25 44,34 4.621 130.490.808
22/11/2024 43,20 43,60 +0,90% 42,96 44,40 43,19 43,60 43,62 8.688 187.497.215
21/11/2024 43,03 43,21 +0,42% 42,85 43,40 43,12 43,21 43,25 4.177 161.194.005
19/11/2024 43,05 43,03 -0,05% 42,82 43,28 43,11 42,87 43,03 6.217 116.119.530
18/11/2024 42,55 43,05 +1,56% 42,51 43,09 42,76 43,05 43,09 4.298 134.119.865
14/11/2024 42,51 42,39 -0,26% 42,15 43,18 42,72 42,39 42,50 5.935 162.718.684
13/11/2024 43,06 42,50 -0,70% 42,50 43,07 42,76 42,50 42,73 3.080 127.703.553
12/11/2024 43,40 42,80 -1,11% 42,60 43,70 43,04 42,80 42,83 3.776 154.077.602
11/11/2024 43,87 43,28 -1,34% 43,10 43,87 43,30 43,28 43,29 4.002 126.485.159
8/11/2024 43,16 43,87 -0,41% 42,92 44,30 43,28 43,58 43,87 4.466 135.472.250
7/11/2024 44,35 44,05 -0,63% 43,80 44,90 44,17 44,05 44,25 7.618 142.841.452
6/11/2024 43,45 44,33 +2,03% 43,28 44,67 43,71 43,81 44,33 5.264 149.365.444
5/11/2024 43,20 43,45 +0,65% 42,82 43,80 43,14 43,45 43,47 6.329 177.978.117
4/11/2024 43,61 43,17 -1,01% 43,10 43,75 43,26 43,17 43,39 14.757 216.992.668
1/11/2024 43,80 43,61 +0,25% 43,02 43,81 43,49 43,61 43,62 5.747 144.283.115
31/10/2024 43,99 43,50 -1,07% 43,50 44,19 43,74 43,50 43,63 4.278 110.515.430
30/10/2024 44,19 43,97 -0,50% 43,80 44,39 43,88 43,84 43,97 3.192 112.297.496
29/10/2024 44,23 44,19 -0,02% 43,80 44,40 43,86 44,19 44,22 9.048 205.154.433
28/10/2024 44,50 44,20 -0,67% 44,11 44,68 44,34 44,20 44,42 5.194 127.532.164

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.