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.

BRCR11 - FII BC FUND - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
25/10/2024 44,71 44,50 -0,47% 43,02 44,96 44,30 44,50 44,52 4.735 202.460.226
24/10/2024 44,97 44,71 +0,07% 44,45 44,97 44,64 44,71 44,79 3.550 97.718.303
23/10/2024 44,97 44,68 -0,27% 44,64 44,97 44,75 44,68 44,85 3.271 113.614.487
22/10/2024 45,13 44,80 -0,44% 44,55 45,26 44,82 44,80 44,88 3.641 112.552.558
21/10/2024 45,20 45,00 +0,04% 44,70 45,45 44,91 45,00 45,01 6.619 135.363.439
18/10/2024 45,00 44,98 +0,09% 44,85 45,48 44,99 44,98 45,11 17.326 175.276.837
17/10/2024 45,42 44,94 -1,12% 44,79 45,57 45,18 44,94 45,15 3.191 173.884.296
16/10/2024 45,16 45,45 +0,64% 45,00 45,50 45,16 45,10 45,45 6.259 141.156.468
15/10/2024 45,00 45,16 +0,36% 44,88 45,19 45,01 45,10 45,16 4.789 123.900.752
14/10/2024 44,80 45,00 +0,45% 44,54 45,11 44,83 44,89 45,00 7.709 142.064.726
11/10/2024 44,60 44,80 -0,44% 44,23 45,15 44,86 44,80 44,90 4.852 150.436.461
10/10/2024 44,90 45,00 +0,49% 44,50 45,02 44,72 44,71 45,00 6.290 150.888.369
9/10/2024 45,10 44,78 -0,56% 44,51 45,10 44,76 44,78 44,85 3.307 110.745.782
8/10/2024 44,80 45,03 -0,16% 44,39 45,23 44,80 45,03 45,14 5.497 129.895.644
7/10/2024 45,50 45,10 -0,88% 45,00 45,50 45,24 45,10 45,15 4.051 129.793.899
4/10/2024 45,00 45,50 +1,11% 44,50 45,50 45,27 45,41 45,50 5.869 129.931.203
3/10/2024 45,61 45,00 -1,47% 44,99 45,75 45,24 44,99 45,00 4.700 143.397.896
2/10/2024 46,30 45,67 -0,93% 45,20 46,30 45,69 45,67 45,75 11.379 227.243.466
1/10/2024 47,49 46,10 -3,44% 46,10 48,18 46,77 46,10 46,30 7.040 234.638.059
30/9/2024 47,65 47,74 +0,93% 47,29 48,46 47,82 47,73 47,74 5.563 173.907.249
26/9/2024 47,50 47,30 -0,42% 47,01 47,69 47,28 47,25 47,30 7.434 123.884.195
25/9/2024 47,65 47,50 -0,42% 46,90 47,82 47,33 47,50 47,57 8.371 164.252.714
24/9/2024 47,98 47,70 -0,58% 47,51 47,99 47,75 47,52 47,70 7.301 124.414.779
23/9/2024 48,17 47,98 -0,39% 47,75 48,57 48,06 47,86 47,98 5.921 154.207.994
20/9/2024 48,51 48,17 -0,70% 48,01 48,89 48,26 48,14 48,17 7.394 163.971.164
19/9/2024 49,00 48,51 -1,10% 48,50 49,04 48,65 48,51 48,62 3.865 133.381.227
18/9/2024 49,00 49,05 +0,27% 48,52 49,28 48,89 49,05 49,14 7.111 248.701.509
17/9/2024 49,35 48,92 -0,87% 48,91 49,43 49,11 48,91 48,92 6.436 143.611.132
16/9/2024 49,51 49,35 -0,32% 49,30 49,53 49,40 49,32 49,35 9.085 138.901.015
13/9/2024 49,58 49,51 -0,14% 49,20 49,60 49,37 49,35 49,51 7.638 150.496.163
12/9/2024 49,50 49,58 +0,14% 49,25 49,58 49,45 49,51 49,58 3.833 97.746.205
11/9/2024 49,26 49,51 +0,55% 49,07 49,70 49,41 49,50 49,51 7.464 237.159.553
10/9/2024 49,30 49,24 -0,12% 49,15 50,05 49,62 49,23 49,25 6.561 214.449.053
9/9/2024 49,60 49,30 -1,34% 49,00 49,70 49,22 49,29 49,30 8.740 175.367.634
6/9/2024 50,10 49,97 -0,36% 49,55 50,21 49,93 49,96 49,97 8.330 155.819.512
5/9/2024 50,12 50,15 -0,24% 49,99 50,28 50,08 50,13 50,15 10.444 158.918.748
4/9/2024 50,14 50,27 +0,26% 50,03 50,48 50,09 50,11 50,27 4.055 116.477.863
3/9/2024 50,65 50,14 -0,71% 50,12 50,65 50,28 50,14 50,24 7.746 178.997.721
2/9/2024 50,26 50,50 +0,60% 50,10 50,97 50,35 50,45 50,50 6.201 120.035.573
30/8/2024 50,39 50,20 -0,38% 50,08 50,70 50,41 50,20 50,25 4.328 79.155.242
29/8/2024 50,79 50,39 +0,02% 49,97 50,79 50,08 50,30 50,39 7.551 193.470.187
28/8/2024 51,00 50,38 +0,02% 50,25 51,00 50,48 50,38 50,39 2.692 74.639.937
27/8/2024 50,38 50,37 -0,36% 50,30 50,61 50,41 50,36 50,37 2.983 57.241.428
26/8/2024 50,73 50,55 -0,06% 50,25 50,90 50,43 50,54 50,55 5.750 150.321.655
23/8/2024 50,42 50,58 0,00% 50,39 50,87 50,60 50,54 50,58 3.391 77.815.187
22/8/2024 50,58 50,58 -0,82% 50,25 50,95 50,40 50,36 50,58 3.777 109.355.547
21/8/2024 50,43 51,00 +1,23% 50,16 51,00 50,66 50,49 51,00 3.926 130.204.117
20/8/2024 50,28 50,38 +0,20% 50,25 50,59 50,36 50,38 50,43 3.005 91.206.095
19/8/2024 50,30 50,28 -0,14% 50,17 50,65 50,37 50,28 50,35 5.457 111.744.107
16/8/2024 50,64 50,35 -0,57% 50,25 50,79 50,48 50,34 50,35 5.479 112.501.724
15/8/2024 50,55 50,64 +0,18% 50,40 50,67 50,54 50,59 50,64 2.854 72.638.337
14/8/2024 50,36 50,55 +0,30% 50,05 50,76 50,41 50,33 50,55 4.369 132.093.308
13/8/2024 50,42 50,40 -0,04% 49,96 50,57 50,17 50,39 50,40 4.930 150.297.027
12/8/2024 50,60 50,42 -0,36% 50,38 50,79 50,61 50,42 50,60 3.657 105.547.411
9/8/2024 50,56 50,60 +0,42% 50,20 50,75 50,39 50,60 50,73 5.336 147.344.178
8/8/2024 50,60 50,39 -1,39% 50,19 50,96 50,46 50,39 50,53 3.661 107.846.944
7/8/2024 50,82 51,10 +0,20% 50,53 51,39 51,05 51,06 51,10 4.071 75.517.541
6/8/2024 50,97 51,00 +0,06% 50,56 51,32 50,89 50,95 51,00 6.061 113.714.616
5/8/2024 51,48 50,97 -1,03% 50,50 51,48 50,86 50,88 51,00 4.413 112.346.027
2/8/2024 50,02 51,50 +2,98% 50,00 51,79 51,17 51,47 51,50 5.838 243.829.998
1/8/2024 49,99 50,01 +0,04% 49,95 50,69 50,23 50,01 50,09 6.179 125.776.385
31/7/2024 50,78 49,99 -1,58% 49,70 50,92 50,01 49,82 49,99 8.678 292.544.624
30/7/2024 49,32 50,79 +3,06% 49,30 50,80 50,23 50,72 50,80 6.462 230.980.025
29/7/2024 50,54 49,28 -2,20% 48,91 50,54 49,37 49,28 49,29 8.693 309.912.199
26/7/2024 50,53 50,39 -0,28% 50,21 50,60 50,35 50,39 50,47 7.110 113.342.653
25/7/2024 51,00 50,53 -0,92% 50,50 51,00 50,62 50,52 50,59 4.947 80.488.222
24/7/2024 51,13 51,00 0,00% 51,00 51,15 51,03 51,00 51,07 1.814 66.036.225
23/7/2024 51,11 51,00 -0,22% 50,97 51,40 51,18 51,00 51,11 5.618 108.173.729
22/7/2024 51,05 51,11 +0,12% 51,00 51,40 51,21 51,11 51,20 5.026 100.103.933
19/7/2024 51,20 51,05 -0,33% 50,89 51,40 50,98 51,05 50,80 6.164 85.229.404
18/7/2024 51,18 51,22 +0,04% 51,10 51,49 51,26 51,20 51,22 4.815 66.143.236
17/7/2024 51,46 51,20 -0,45% 51,03 51,64 51,42 51,20 51,23 4.965 82.063.724
16/7/2024 51,33 51,43 +0,21% 51,05 51,63 51,41 51,54 51,57 4.987 91.719.837
15/7/2024 50,59 51,32 +1,44% 50,59 51,66 51,12 51,19 51,41 3.919 115.301.442
12/7/2024 49,98 50,59 +1,18% 49,98 50,86 50,50 50,45 50,59 5.095 114.496.434
11/7/2024 49,63 50,00 +0,75% 49,63 50,19 49,98 49,98 50,00 6.781 106.544.791
10/7/2024 49,40 49,63 +0,42% 49,20 49,90 49,41 49,60 49,63 7.608 133.490.580
9/7/2024 49,44 49,42 -0,04% 49,15 49,61 49,38 49,42 49,53 7.779 236.609.293
8/7/2024 49,90 49,44 -1,90% 49,06 50,43 49,71 49,44 49,45 2.665 460.682.586
5/7/2024 50,10 50,40 +0,62% 50,10 50,58 50,40 50,39 50,40 4.901 114.781.365
4/7/2024 50,11 50,09 +0,08% 49,99 50,20 50,05 50,09 50,16 6.091 145.838.373
3/7/2024 49,81 50,05 +0,50% 49,81 50,34 50,02 49,97 50,05 2.644 119.856.824
2/7/2024 51,06 49,80 -2,18% 49,80 51,15 50,19 49,80 50,20 6.004 234.550.869
1/7/2024 51,01 50,91 -0,22% 50,64 51,50 51,11 50,91 51,06 7.558 126.715.050
28/6/2024 50,51 51,02 +1,25% 50,46 51,05 50,88 51,00 51,02 6.752 145.543.798
27/6/2024 50,48 50,39 +0,08% 50,00 50,98 50,12 50,37 50,39 8.769 293.337.772
26/6/2024 50,35 50,35 +0,60% 50,10 51,32 50,65 50,35 50,38 7.202 132.065.208
25/6/2024 50,71 50,05 -1,15% 50,00 51,65 50,27 50,05 50,08 7.193 230.619.722
24/6/2024 50,56 50,63 +0,16% 50,55 51,05 50,88 50,63 50,65 5.473 130.316.510
21/6/2024 51,06 50,55 -0,88% 50,55 51,30 50,97 50,55 50,58 6.827 173.664.404
20/6/2024 51,21 51,00 -0,20% 50,86 51,30 51,15 51,00 51,07 5.100 111.707.529
19/6/2024 51,80 51,10 -1,14% 51,05 51,89 51,39 51,10 51,19 6.569 187.695.035
18/6/2024 51,95 51,69 -0,04% 51,26 52,15 51,72 51,68 51,69 4.329 164.106.192
17/6/2024 52,93 51,71 -2,30% 51,23 52,96 51,84 51,71 51,79 7.633 350.409.976
14/6/2024 52,65 52,93 +0,53% 52,51 53,08 52,87 52,93 53,05 7.011 110.812.136
13/6/2024 53,00 52,65 -0,34% 52,54 53,88 52,78 52,65 52,72 3.333 104.416.863
12/6/2024 53,96 52,83 -2,09% 52,50 54,10 53,10 52,83 52,93 6.899 169.348.580
11/6/2024 53,69 53,96 +0,30% 53,52 54,01 53,88 53,95 54,00 4.059 108.933.410
10/6/2024 54,00 53,80 -1,93% 53,79 54,21 53,88 53,80 53,90 5.215 130.561.728
7/6/2024 54,50 54,86 +0,53% 54,33 55,00 54,68 54,81 54,86 6.630 121.983.838
6/6/2024 54,20 54,57 +0,92% 54,20 54,75 54,58 54,52 54,57 6.394 126.857.368
5/6/2024 54,92 54,07 -1,55% 54,00 55,07 54,57 54,07 54,11 3.791 152.291.849
4/6/2024 54,53 54,92 +0,72% 54,43 55,90 55,31 54,92 55,20 398 349.433.831
3/6/2024 55,28 54,53 -1,21% 54,24 55,29 54,91 54,53 54,56 5.460 174.153.431
31/5/2024 55,40 55,20 -0,36% 55,05 55,75 55,24 55,20 55,21 6.678 185.636.501
29/5/2024 54,92 55,40 +0,84% 54,00 55,73 55,06 55,40 55,43 8.356 214.690.652
28/5/2024 55,08 54,94 -0,25% 54,65 55,08 54,83 54,71 54,94 5.797 116.279.522
27/5/2024 54,50 55,08 +0,46% 54,38 55,75 55,11 55,05 55,08 6.695 168.490.977
24/5/2024 54,65 54,83 +0,51% 54,55 55,98 55,24 54,83 54,90 1.681 189.677.613
23/5/2024 55,26 54,55 -1,57% 54,36 55,26 54,73 54,55 54,58 7.140 230.626.968
22/5/2024 55,43 55,42 +0,31% 55,25 55,51 55,40 55,32 55,42 5.175 111.384.693
21/5/2024 55,41 55,25 -0,34% 55,01 55,44 55,20 55,25 55,28 6.169 138.610.609
20/5/2024 55,30 55,44 +0,25% 55,26 55,62 55,49 55,44 55,47 5.068 106.013.661
17/5/2024 55,54 55,30 0,00% 55,24 55,70 55,50 55,30 55,31 4.534 431.375.693
16/5/2024 55,54 55,30 -0,43% 55,20 55,79 55,56 55,30 55,59 5.216 95.996.303
15/5/2024 55,61 55,54 0,00% 55,25 55,80 55,52 55,27 55,54 7.287 147.232.407
14/5/2024 55,65 55,54 -0,20% 55,54 55,98 55,72 55,54 55,75 6.148 132.112.479
13/5/2024 56,21 55,65 -1,24% 55,53 56,63 55,91 55,63 55,65 7.564 293.426.972
10/5/2024 56,69 56,35 -0,60% 55,81 57,00 56,64 56,35 56,40 7.635 126.434.166
9/5/2024 56,09 56,69 +0,18% 55,80 56,74 56,25 56,51 56,69 7.577 194.978.876
8/5/2024 55,89 56,59 +1,14% 55,44 56,74 56,23 56,43 56,59 5.436 218.005.984
7/5/2024 55,78 55,95 +0,29% 55,58 56,17 55,89 55,87 55,95 5.745 105.684.259
6/5/2024 55,46 55,79 +0,67% 55,46 56,05 55,81 55,75 55,79 4.850 107.567.783
3/5/2024 56,13 55,42 -1,30% 55,20 56,18 55,71 55,42 55,48 6.158 158.132.901
2/5/2024 55,39 56,15 +1,35% 55,30 56,88 56,34 56,15 56,25 3.725 408.676.644
30/4/2024 55,64 55,40 -0,45% 55,29 55,97 55,61 55,39 55,55 3.488 162.133.508
29/4/2024 55,60 55,65 +0,09% 54,45 56,30 55,64 55,64 55,65 6.228 181.449.307
26/4/2024 55,29 55,60 +0,54% 55,09 56,00 55,45 55,60 55,84 6.190 134.373.223
25/4/2024 55,51 55,30 -0,74% 55,17 55,69 55,48 55,30 55,33 4.759 107.343.497
24/4/2024 55,50 55,71 -0,09% 55,50 56,48 56,08 55,71 56,14 4.713 144.725.833
23/4/2024 56,09 55,76 -0,41% 55,72 56,55 56,11 55,76 56,07 5.220 157.730.618
22/4/2024 55,48 55,99 +0,97% 55,37 56,89 56,12 55,99 56,00 7.476 222.050.049
19/4/2024 54,39 55,45 +1,93% 54,14 55,73 54,84 55,45 55,48 5.080 106.314.656
18/4/2024 53,40 54,40 +1,87% 53,00 54,86 53,74 54,10 54,40 8.598 181.196.792
17/4/2024 54,51 53,40 -2,11% 53,16 54,52 53,83 53,40 53,50 4.725 199.186.797
16/4/2024 54,91 54,55 -1,25% 54,13 55,15 54,51 54,55 54,56 3.103 132.214.651
15/4/2024 54,09 55,24 +0,07% 53,07 56,19 55,01 55,18 55,24 4.994 168.086.094
12/4/2024 54,50 55,20 +1,51% 54,50 55,37 54,94 55,20 55,24 8.455 179.605.743
11/4/2024 55,00 54,38 -1,13% 54,14 55,29 54,68 54,32 54,38 3.752 173.347.243
10/4/2024 55,95 55,00 -1,45% 54,85 56,18 55,69 55,00 55,13 5.295 225.110.325
9/4/2024 56,00 55,81 -0,52% 55,81 56,16 55,98 55,81 56,04 4.492 161.815.079
8/4/2024 55,53 56,10 +0,12% 55,53 56,50 56,05 56,10 56,20 5.371 156.128.649
5/4/2024 55,78 56,03 +0,50% 55,78 56,50 56,20 56,03 56,30 5.616 136.931.512
4/4/2024 56,02 55,75 -0,52% 55,75 56,30 56,02 55,75 56,09 6.716 164.547.862
3/4/2024 57,16 56,04 -1,75% 56,04 57,35 56,72 56,04 56,40 5.587 222.634.674
2/4/2024 57,64 57,04 -0,94% 56,90 58,50 57,60 57,01 57,04 4.247 148.052.136
1/4/2024 57,76 57,58 -0,31% 57,52 59,10 58,30 57,58 57,66 884 270.261.829
28/3/2024 56,74 57,76 +1,80% 56,70 58,49 57,65 57,75 58,19 6.498 259.453.555
27/3/2024 57,00 56,74 -0,46% 56,50 57,13 56,78 56,73 56,74 6.090 205.235.958
26/3/2024 56,45 57,00 +0,97% 56,40 57,35 56,83 57,00 57,01 5.426 279.587.610
25/3/2024 57,70 56,45 -2,17% 56,02 57,70 56,90 56,40 56,45 7.269 284.627.520
22/3/2024 57,79 57,70 -0,19% 57,50 57,99 57,81 57,70 57,73 5.518 145.860.240
21/3/2024 58,45 57,81 -0,87% 57,53 58,96 58,05 57,80 57,81 4.625 151.803.108
20/3/2024 58,42 58,32 -0,10% 58,26 58,64 58,34 58,32 58,49 5.702 113.087.277
19/3/2024 58,51 58,38 -0,56% 58,33 58,87 58,55 58,38 58,40 3.613 143.779.109
18/3/2024 59,49 58,71 +0,84% 58,50 59,55 59,08 58,71 58,75 4.688 178.362.812
15/3/2024 58,21 58,22 -0,22% 58,10 58,95 58,46 58,22 58,39 6.569 113.663.805
14/3/2024 58,45 58,35 -0,17% 58,20 58,68 58,47 58,30 58,35 3.447 73.693.609
13/3/2024 58,20 58,45 -0,03% 58,04 58,80 58,50 58,45 58,60 4.564 129.126.318
12/3/2024 58,50 58,47 -0,31% 58,24 58,99 58,61 58,31 58,47 4.969 130.127.510
11/3/2024 59,08 58,65 -0,73% 58,21 59,13 58,67 58,60 58,65 6.642 150.505.262
8/3/2024 59,57 59,08 -1,50% 58,51 59,57 58,86 0,00 0,00 573 242.783.390
7/3/2024 59,84 59,98 +0,23% 59,40 59,99 59,70 59,82 59,98 5.085 134.941.084
6/3/2024 59,30 59,84 +0,91% 59,30 60,70 60,10 59,73 59,84 774 378.414.829
5/3/2024 59,66 59,30 -0,79% 59,30 59,66 59,47 59,30 59,40 3.117 173.354.647
4/3/2024 59,80 59,77 -0,05% 59,40 59,80 59,57 59,75 59,78 6.588 185.401.550
1/3/2024 59,70 59,80 +0,17% 58,54 59,80 59,24 59,71 59,80 6.117 218.759.577
29/2/2024 59,79 59,70 -0,17% 59,05 59,79 59,58 59,70 59,75 7.108 123.162.577
28/2/2024 57,89 59,80 +3,30% 57,71 59,80 59,04 59,47 59,80 9.850 224.499.291
27/2/2024 58,02 57,89 -0,33% 57,70 58,05 57,89 57,89 57,99 5.470 211.754.911
26/2/2024 58,92 58,08 -1,43% 57,99 59,00 58,43 58,04 58,08 7.709 173.187.398
23/2/2024 58,35 58,92 +0,98% 58,18 59,10 58,85 0,00 0,00 5.248 130.697.230
22/2/2024 58,60 58,35 -0,43% 58,06 58,96 58,52 58,28 58,35 5.093 133.003.626
21/2/2024 59,12 58,60 -0,88% 58,60 59,30 58,86 58,60 58,77 8.166 162.004.927
20/2/2024 59,09 59,12 +0,10% 59,09 59,47 59,25 59,12 59,20 7.253 129.177.082
19/2/2024 59,40 59,06 -0,35% 59,03 59,50 59,22 59,06 59,25 3.669 142.294.263
16/2/2024 59,27 59,27 0,00% 59,22 59,50 59,37 59,27 59,50 5.626 169.894.493
15/2/2024 59,48 59,27 -0,35% 59,00 59,48 59,21 59,27 59,39 4.877 167.537.072
14/2/2024 59,47 59,48 0,00% 59,15 59,48 59,34 59,25 59,48 3.701 123.914.000
9/2/2024 59,15 59,48 +0,56% 59,00 59,99 59,44 0,00 0,00 5.788 170.210.256
8/2/2024 59,21 59,15 -0,77% 59,15 59,79 59,41 59,15 59,47 4.757 157.215.883
7/2/2024 59,70 59,61 -0,15% 59,60 59,99 59,76 59,61 59,70 8.286 140.934.209
6/2/2024 60,66 59,70 -1,73% 59,68 61,00 60,72 59,70 59,96 7.439 172.956.869
5/2/2024 60,01 60,75 +0,80% 60,00 60,89 60,43 60,75 60,76 3.212 127.583.467
2/2/2024 59,90 60,27 +0,63% 59,90 60,90 60,55 60,27 60,40 5.089 428.316.981
1/2/2024 61,09 59,89 -1,96% 59,89 61,45 60,77 59,89 60,44 7.784 143.757.581
31/1/2024 61,50 61,09 -0,31% 60,65 61,60 61,25 60,88 61,09 7.342 164.994.036
30/1/2024 61,00 61,28 +0,48% 60,20 61,48 61,10 60,89 61,28 5.527 146.774.765
29/1/2024 59,70 60,99 +2,16% 59,70 60,99 60,51 60,72 60,99 6.864 498.557.356
26/1/2024 59,29 59,70 +0,69% 59,29 59,80 59,65 59,63 59,70 6.936 197.626.898
25/1/2024 59,31 59,29 -0,64% 59,01 59,66 59,27 59,01 59,29 6.876 130.436.144
24/1/2024 60,00 59,67 -0,55% 59,52 60,21 59,89 59,67 59,94 5.497 131.767.330
23/1/2024 59,04 60,00 +1,68% 59,04 60,00 59,82 59,95 60,00 7.446 138.236.936
22/1/2024 59,78 59,01 -1,30% 58,75 59,95 59,37 59,01 59,19 6.661 152.066.961

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.