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.

BRFS3 - BRF SA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 23,29 21,75 -6,61% 21,21 23,37 21,70 21,74 21,75 45.024 57.056.934.600
20/1/2025 22,80 23,29 +2,24% 22,72 23,50 23,28 23,29 23,38 10.252 8.146.921.100
17/1/2025 22,53 22,78 +1,38% 22,32 23,24 22,89 22,77 22,88 16.213 15.651.180.400
16/1/2025 24,16 22,47 -6,96% 22,47 24,22 22,97 22,46 22,47 16.312 19.229.087.100
15/1/2025 24,00 24,15 +1,60% 23,68 24,32 24,02 24,14 24,16 18.741 14.087.324.600
14/1/2025 23,58 23,77 +0,93% 23,40 23,88 23,58 23,76 23,83 19.322 23.835.346.500
13/1/2025 23,55 23,55 +0,13% 23,19 23,65 23,39 23,54 23,55 21.683 11.899.005.000
10/1/2025 23,48 23,52 +0,17% 22,95 23,70 23,40 23,42 23,53 27.784 30.957.071.600
9/1/2025 23,15 23,48 +0,99% 22,55 23,56 23,14 23,47 23,48 15.727 13.965.577.200
8/1/2025 23,65 23,25 -1,98% 23,14 23,70 23,31 23,24 23,26 20.826 11.394.436.500
7/1/2025 23,86 23,72 -0,38% 23,49 24,12 23,76 23,71 23,75 20.206 15.642.422.600
6/1/2025 24,15 23,81 -0,83% 23,61 24,33 23,88 23,80 23,83 18.306 10.736.656.800
3/1/2025 24,76 24,01 -3,19% 23,96 24,78 24,28 24,01 24,04 19.368 13.390.072.000
2/1/2025 25,16 24,80 -2,21% 24,52 25,22 24,86 24,78 24,91 22.930 16.921.228.400
30/12/2024 24,70 25,36 +2,26% 24,60 25,79 25,36 25,35 25,36 21.132 20.660.222.300
27/12/2024 25,36 24,80 -2,63% 24,41 25,42 24,74 24,78 24,81 20.669 18.748.486.800
26/12/2024 25,90 25,47 -2,15% 25,21 26,09 25,53 25,43 25,47 19.764 17.236.835.100
23/12/2024 26,24 26,03 -1,21% 25,81 26,32 26,00 25,92 26,05 16.345 11.049.991.800
20/12/2024 26,10 26,35 +0,30% 25,36 26,47 25,89 26,22 26,36 26.373 47.106.566.000
19/12/2024 26,80 26,27 -1,02% 25,93 26,80 26,19 26,25 26,28 25.938 24.330.361.700
18/12/2024 28,25 26,54 -6,32% 26,46 28,73 27,55 26,53 26,67 50.382 49.408.083.800
17/12/2024 28,35 28,33 -0,07% 27,87 28,57 28,32 28,32 28,55 30.022 25.028.210.100
16/12/2024 27,79 28,35 +2,02% 27,70 28,57 28,23 28,30 28,35 19.555 21.727.445.200
13/12/2024 27,72 27,79 -0,11% 27,60 28,20 27,92 27,75 27,79 20.666 18.466.263.900
12/12/2024 28,29 27,82 -1,97% 27,71 28,64 28,10 27,80 27,83 21.426 17.065.132.500
11/12/2024 27,81 28,38 +2,27% 27,81 29,00 28,40 28,36 28,39 31.510 26.663.023.800
10/12/2024 28,69 27,75 -3,28% 27,55 28,95 28,00 27,74 27,75 21.056 20.813.575.700
9/12/2024 28,30 28,69 +1,31% 27,96 28,69 28,38 28,69 28,70 15.661 23.350.861.900
6/12/2024 28,35 28,32 +0,11% 28,06 28,49 28,28 28,31 28,33 24.059 24.586.630.800
5/12/2024 27,85 28,29 +1,76% 27,30 28,29 27,91 28,18 28,30 27.204 25.956.491.900
4/12/2024 26,42 27,80 +5,58% 26,35 27,80 27,11 27,79 27,80 33.018 38.670.221.200
3/12/2024 25,25 26,33 +4,48% 25,25 26,42 26,15 26,32 26,35 35.211 40.366.965.800
2/12/2024 24,68 25,20 +1,57% 24,46 25,20 24,97 25,08 25,21 19.716 17.047.175.100
29/11/2024 24,50 24,81 +1,64% 24,41 25,10 24,73 24,81 24,83 23.528 16.964.177.900
28/11/2024 24,53 24,41 -0,73% 24,37 25,22 24,81 24,41 24,48 18.535 14.172.103.100
27/11/2024 24,61 24,59 +0,86% 24,30 24,75 24,50 24,50 24,60 17.156 17.026.459.400
26/11/2024 24,95 24,38 -4,20% 24,28 24,95 24,50 24,38 24,42 21.527 16.064.895.300
25/11/2024 25,24 25,45 +0,95% 24,97 25,45 25,36 25,45 25,48 18.039 41.867.415.000
22/11/2024 25,50 25,21 0,00% 25,00 25,65 25,26 25,20 25,21 18.758 19.953.802.600
21/11/2024 24,17 25,21 +3,28% 23,93 25,39 24,75 25,20 25,24 25.246 29.217.584.500
19/11/2024 23,55 24,41 +3,74% 23,55 24,89 24,48 24,41 24,43 27.443 48.226.072.500
18/11/2024 24,72 23,53 -5,69% 23,39 24,98 23,75 23,53 23,60 32.004 38.734.774.000
14/11/2024 25,22 24,95 +0,04% 23,83 25,45 24,98 24,91 24,97 44.003 86.279.071.400
13/11/2024 24,90 24,94 -0,12% 24,53 25,26 24,80 24,90 24,94 19.834 15.826.855.400
12/11/2024 24,23 24,97 +3,14% 24,08 25,03 24,74 24,95 24,97 18.697 15.524.685.900
11/11/2024 24,07 24,21 +0,46% 23,94 24,34 24,12 24,20 24,22 10.749 12.976.105.800
8/11/2024 24,01 24,10 -2,19% 23,68 24,21 24,05 24,10 24,13 19.544 14.127.647.700
7/11/2024 26,00 24,64 -5,16% 24,20 26,02 24,71 24,63 24,65 22.452 23.365.724.500
6/11/2024 25,59 25,98 +0,70% 25,14 26,15 25,84 25,97 25,98 15.969 18.838.219.700
5/11/2024 25,96 25,80 -0,81% 25,57 26,07 25,71 25,74 25,80 11.771 9.673.229.500
4/11/2024 26,01 26,01 +0,74% 25,80 26,15 25,99 25,98 26,01 14.908 19.056.882.600
1/11/2024 26,26 25,82 -1,56% 25,59 26,38 25,85 25,82 25,84 14.130 12.879.832.500
31/10/2024 25,87 26,23 +2,86% 25,85 26,77 26,49 26,22 26,30 26.962 41.978.289.900
30/10/2024 25,65 25,50 -0,08% 25,34 26,04 25,55 25,50 25,58 12.317 12.332.107.500
29/10/2024 25,70 25,52 -0,16% 25,18 25,82 25,59 25,51 25,52 13.761 17.056.693.100
28/10/2024 24,60 25,56 +4,71% 24,55 25,63 25,31 25,55 25,58 17.321 28.164.156.600
25/10/2024 24,49 24,41 -0,08% 24,12 24,66 24,44 24,41 24,42 15.585 16.452.029.000
24/10/2024 24,40 24,43 +0,33% 24,17 24,52 24,38 24,39 24,44 14.609 18.320.106.300
23/10/2024 24,29 24,35 +0,37% 23,88 24,42 24,26 24,34 24,35 11.227 16.776.449.300
22/10/2024 24,21 24,26 -0,25% 23,81 24,29 24,03 24,26 24,27 12.954 11.503.532.500
21/10/2024 24,40 24,32 -0,12% 24,14 24,41 24,28 24,30 24,32 13.592 23.647.750.300
18/10/2024 24,00 24,35 +1,93% 23,90 24,56 24,33 24,27 24,35 22.677 22.151.114.400
17/10/2024 23,01 23,89 +2,66% 22,91 24,08 23,79 23,88 23,90 19.311 20.353.737.900
16/10/2024 23,30 23,27 -0,13% 23,03 23,61 23,35 23,25 23,37 15.318 10.145.634.200
15/10/2024 23,04 23,30 +1,48% 23,02 23,52 23,31 23,30 23,32 12.425 9.267.656.300
14/10/2024 22,67 22,96 +0,83% 22,56 23,18 22,93 22,94 23,02 8.987 6.260.695.500
11/10/2024 23,10 22,77 -1,34% 22,51 23,10 22,72 22,75 22,78 14.044 11.237.010.400
10/10/2024 22,74 23,08 +2,03% 22,40 23,10 22,87 23,08 23,14 12.297 14.638.327.600
9/10/2024 23,01 22,62 -2,46% 22,43 23,04 22,62 22,62 22,70 14.866 11.463.794.900
8/10/2024 22,74 23,19 +1,35% 22,70 23,37 23,17 23,19 23,25 12.601 8.258.705.400
7/10/2024 23,64 22,88 -2,01% 22,73 23,64 22,98 22,86 22,90 14.324 11.607.589.100
4/10/2024 23,54 23,35 -1,64% 23,20 23,68 23,36 23,34 23,35 10.766 9.577.771.800
3/10/2024 23,65 23,74 -0,50% 23,34 23,92 23,65 23,59 23,74 12.601 13.792.460.500
2/10/2024 24,51 23,86 -1,73% 23,78 24,75 24,09 23,84 23,86 18.806 16.460.746.300
1/10/2024 23,85 24,28 +2,66% 23,57 24,57 24,24 24,25 24,30 14.829 14.295.331.200
30/9/2024 24,31 23,65 -4,02% 23,41 24,57 23,76 23,64 23,65 13.192 13.010.444.800
26/9/2024 25,40 24,64 -2,49% 24,54 25,44 24,70 24,63 24,65 13.106 12.999.386.100
25/9/2024 24,99 25,27 +2,39% 24,61 25,27 24,99 25,25 25,27 14.649 12.669.180.700
24/9/2024 25,01 24,68 -0,60% 24,30 25,10 24,62 24,67 24,68 15.855 12.188.119.900
23/9/2024 25,08 24,83 -1,15% 24,64 25,08 24,81 24,77 24,84 13.159 10.420.543.100
20/9/2024 25,35 25,12 +0,28% 25,10 25,80 25,29 25,10 25,12 28.940 28.277.074.900
19/9/2024 24,24 25,05 +4,20% 24,20 25,09 24,80 25,01 25,05 21.524 24.701.690.000
18/9/2024 24,87 24,04 -3,88% 24,04 24,96 24,32 24,04 24,06 19.411 14.513.006.400
17/9/2024 25,11 25,01 +0,04% 24,87 25,22 25,03 25,01 25,03 12.212 10.937.776.200
16/9/2024 24,76 25,00 +1,34% 24,74 25,54 25,07 24,96 25,00 19.959 16.454.903.300
13/9/2024 24,34 24,67 +1,36% 24,34 24,97 24,62 24,65 24,67 14.840 24.203.227.000
12/9/2024 23,98 24,34 +1,54% 23,73 24,49 24,22 24,31 24,35 12.481 10.934.086.300
11/9/2024 24,54 23,97 -2,68% 23,97 24,61 24,14 23,97 24,04 15.131 13.355.143.000
10/9/2024 24,30 24,63 +0,49% 24,07 24,81 24,58 24,63 24,65 11.722 8.486.064.900
9/9/2024 25,23 24,51 -2,78% 24,30 25,46 24,75 24,50 24,51 14.360 14.801.973.100
6/9/2024 25,49 25,21 -0,79% 25,10 25,58 25,30 25,21 25,29 12.470 11.990.863.200
5/9/2024 25,65 25,41 -0,35% 25,10 25,77 25,32 25,35 25,42 10.832 10.649.625.800
4/9/2024 24,60 25,50 +4,21% 24,51 25,50 25,13 25,44 25,50 16.711 21.487.526.900
3/9/2024 24,74 24,47 -0,73% 24,26 24,97 24,43 24,46 24,48 17.153 15.181.121.900
2/9/2024 26,20 24,65 -6,02% 24,61 26,20 24,91 24,64 24,65 20.497 16.384.454.600
30/8/2024 25,52 26,23 +1,67% 25,14 26,23 26,02 26,16 26,24 13.681 23.061.030.700
29/8/2024 26,01 25,80 -0,88% 25,48 26,23 25,78 25,75 25,80 17.102 16.452.363.600
28/8/2024 25,92 26,03 +0,46% 25,39 26,14 25,83 26,02 26,03 15.372 14.395.504.400
27/8/2024 25,34 25,91 +2,41% 25,21 26,08 25,86 25,90 25,91 19.366 20.610.517.600
26/8/2024 25,09 25,30 +0,44% 24,80 25,39 25,15 25,29 25,30 18.200 15.916.781.500
23/8/2024 25,99 25,19 -2,02% 24,57 25,99 25,12 25,18 25,19 23.251 23.274.750.000
22/8/2024 26,12 25,71 -1,23% 25,52 26,33 25,86 25,71 25,72 16.152 13.563.545.700
21/8/2024 25,45 26,03 +2,48% 25,34 26,13 25,78 26,02 26,03 20.601 15.332.541.500
20/8/2024 25,35 25,40 +0,59% 25,15 25,84 25,52 25,40 25,45 20.988 21.143.858.800
19/8/2024 24,47 25,25 +3,91% 24,41 25,36 25,05 25,24 25,25 31.420 25.057.727.500
16/8/2024 23,96 24,30 +1,63% 23,96 24,47 24,30 24,29 24,32 3.994 21.734.138.100
15/8/2024 23,65 23,91 +1,70% 22,50 24,71 24,02 23,90 23,93 3.010 56.701.783.100
14/8/2024 23,53 23,51 +4,72% 22,75 23,70 23,30 23,47 23,51 1.940 27.170.246.700
13/8/2024 22,17 22,45 +2,75% 22,01 22,72 22,44 22,44 22,50 9.438 15.044.657.600
12/8/2024 22,20 21,85 -0,36% 21,82 22,41 21,99 21,85 21,97 1.693 9.935.393.100
9/8/2024 21,54 21,93 +1,81% 21,54 22,09 21,88 21,91 21,95 7.126 9.726.132.400
8/8/2024 20,99 21,54 +3,06% 20,82 21,70 21,47 21,54 21,56 3.613 8.493.659.200
7/8/2024 20,95 20,90 +0,53% 20,67 21,09 20,88 20,90 20,94 2.396 7.383.752.700
6/8/2024 20,76 20,79 +0,53% 20,61 20,97 20,80 20,79 20,80 3.478 10.745.280.200
5/8/2024 20,50 20,68 -1,29% 20,25 20,81 20,57 20,67 20,68 4.631 9.525.522.800
2/8/2024 21,36 20,95 -1,97% 20,91 21,58 21,08 20,94 20,97 107 9.245.921.200
1/8/2024 21,27 21,37 +1,47% 20,93 21,55 21,22 21,36 21,38 4.749 11.657.388.600
31/7/2024 21,38 21,06 -1,22% 21,02 21,80 21,27 21,06 21,09 5.534 11.181.396.000
30/7/2024 21,30 21,32 0,00% 21,19 21,72 21,44 21,31 21,34 1.528 25.036.875.600
29/7/2024 21,57 21,32 -1,25% 21,32 22,00 21,60 21,31 21,32 3.629 10.917.216.500
26/7/2024 21,27 21,59 +2,57% 21,15 21,85 21,55 21,57 21,60 6.287 15.000.850.800
25/7/2024 20,70 21,05 +1,20% 20,42 21,05 20,80 20,95 21,06 3.430 9.500.911.100
24/7/2024 20,81 20,80 -0,67% 20,67 20,96 20,80 20,75 20,80 1.019 7.201.221.800
23/7/2024 21,11 20,94 -0,76% 20,84 21,28 20,97 20,91 20,95 8.879 10.498.032.900
22/7/2024 21,13 21,10 +0,52% 21,03 21,62 21,21 21,10 21,11 3.279 10.474.487.200
19/7/2024 20,95 20,99 +0,86% 20,36 21,23 20,78 20,99 20,49 2.340 25.997.113.400
18/7/2024 21,85 20,81 -7,88% 20,74 21,88 21,09 20,81 20,84 8.691 31.648.183.100
17/7/2024 22,55 22,59 +0,31% 22,38 22,84 22,56 22,59 22,60 519 7.078.299.400
16/7/2024 22,50 22,52 +0,09% 22,34 22,62 22,49 22,52 22,53 9.003 8.005.263.800
15/7/2024 22,60 22,50 +0,18% 22,46 22,80 22,61 22,49 22,50 84 7.093.983.400
12/7/2024 22,00 22,46 +2,28% 21,94 22,63 22,41 22,46 22,48 1.243 10.221.140.100
11/7/2024 22,00 21,96 +0,14% 21,65 22,07 21,83 21,96 21,97 3.843 11.367.375.900
10/7/2024 22,18 21,93 -0,99% 21,79 22,29 22,06 21,92 21,98 9.600 16.334.429.900
9/7/2024 22,66 22,15 -2,77% 22,13 22,82 22,31 22,14 22,17 5.371 10.470.104.400
8/7/2024 22,67 22,78 -0,22% 22,34 22,93 22,64 22,76 22,78 1.738 9.067.912.200
5/7/2024 22,95 22,83 -0,31% 22,80 23,29 22,98 22,83 22,85 1.810 9.198.400.600
4/7/2024 22,64 22,90 +0,66% 22,47 23,03 22,81 22,86 22,90 9.596 10.097.640.200
3/7/2024 23,75 22,75 -3,64% 22,65 23,88 22,98 22,75 22,83 9.330 17.429.164.700
2/7/2024 23,04 23,61 +2,56% 23,01 23,68 23,46 23,59 23,63 8.024 18.197.775.000
1/7/2024 22,69 23,02 +1,54% 22,35 23,09 22,81 23,01 23,02 4.743 15.460.963.700
28/6/2024 21,91 22,67 +2,81% 21,86 22,80 22,34 22,65 22,67 536 23.742.451.100
27/6/2024 21,15 22,05 +4,50% 21,12 22,07 21,81 22,02 22,06 683 20.763.147.300
26/6/2024 20,61 21,10 +1,44% 20,61 21,20 21,04 21,08 21,11 9.115 14.847.584.100
25/6/2024 20,85 20,80 +0,34% 20,66 21,02 20,81 20,80 20,82 1.664 17.882.939.800
24/6/2024 20,61 20,73 +0,88% 20,52 21,04 20,73 20,72 20,75 9.653 18.491.717.400
21/6/2024 20,36 20,55 +1,18% 20,19 20,71 20,52 20,55 20,62 6.369 23.658.375.400
20/6/2024 20,14 20,31 +1,45% 20,03 20,46 20,28 20,31 20,32 199 16.630.023.300
19/6/2024 19,21 20,02 +4,33% 19,20 20,14 19,95 20,01 20,04 1.006 29.125.440.200
18/6/2024 18,13 19,19 +5,50% 18,13 19,20 18,94 19,16 19,19 6.368 21.505.101.100
17/6/2024 18,49 18,19 -2,36% 18,13 18,61 18,30 18,18 18,19 2.903 9.585.684.800
14/6/2024 18,46 18,63 +0,16% 18,43 18,75 18,59 18,62 18,64 1.484 6.765.766.900
13/6/2024 18,68 18,60 -0,96% 18,37 18,78 18,55 18,58 18,62 2.134 8.379.199.600
12/6/2024 19,15 18,78 -1,16% 18,55 19,19 18,70 18,77 18,68 2.305 14.560.654.300
11/6/2024 18,39 19,00 +3,32% 18,32 19,05 18,90 18,99 19,00 4.019 15.919.167.000
10/6/2024 18,40 18,39 +0,33% 18,09 18,57 18,32 18,38 18,10 9.073 14.795.033.300
7/6/2024 18,18 18,33 -0,60% 18,10 18,70 18,44 18,31 18,35 6.814 14.115.922.500
6/6/2024 18,28 18,44 +0,66% 18,07 18,47 18,30 18,37 18,20 4.571 13.894.783.600
5/6/2024 18,09 18,32 +1,50% 18,02 18,34 18,20 18,24 18,32 7.416 12.771.659.400
4/6/2024 18,74 18,05 -3,53% 17,98 18,75 18,15 18,05 18,06 9.857 20.921.019.900
3/6/2024 18,57 18,71 +0,70% 18,45 18,83 18,67 18,70 18,71 2.519 8.115.381.700
31/5/2024 19,00 18,58 -2,42% 18,58 19,26 18,61 18,56 18,58 4.811 135.382.357.600
29/5/2024 19,02 19,04 -0,52% 18,84 19,35 19,06 19,04 19,05 7.804 14.842.571.900
28/5/2024 19,59 19,14 -0,98% 19,13 19,69 19,31 19,13 19,16 7.697 16.832.533.200
27/5/2024 19,05 19,33 +1,31% 19,03 19,45 19,34 19,32 19,41 898 8.624.153.200
24/5/2024 19,21 19,08 -0,78% 19,08 19,45 19,21 19,08 19,10 2.895 15.611.115.200
23/5/2024 19,16 19,23 +0,10% 18,95 19,31 19,13 19,22 19,24 3.097 14.753.632.700
22/5/2024 19,58 19,21 -2,04% 19,01 19,80 19,23 19,18 19,22 7.947 21.028.249.400
21/5/2024 19,70 19,61 -0,20% 19,26 19,80 19,53 19,59 19,63 9.184 19.844.002.700
20/5/2024 19,46 19,65 +1,50% 19,41 19,83 19,64 19,64 19,65 8.713 24.608.577.300
17/5/2024 19,07 19,36 +1,10% 19,01 19,57 19,36 19,30 19,36 1.325 21.881.810.500
16/5/2024 18,74 19,15 +3,29% 18,70 19,17 19,01 19,09 19,15 932 25.890.394.600
15/5/2024 18,21 18,54 +1,37% 18,21 18,69 18,54 18,52 18,54 6.715 21.027.642.500
14/5/2024 18,06 18,29 +0,88% 18,00 18,64 18,35 18,28 18,30 3.513 9.689.801.700
13/5/2024 17,93 18,13 -1,04% 17,67 18,31 18,03 18,10 18,13 2.097 19.310.159.200
10/5/2024 18,84 18,32 -3,12% 18,11 19,06 18,64 18,30 18,32 3.971 35.451.779.200
9/5/2024 18,33 18,91 +2,16% 18,23 19,00 18,78 18,90 18,91 6.508 25.188.693.900
8/5/2024 18,02 18,51 +11,17% 17,92 19,19 18,66 18,50 18,51 8.379 66.499.472.100
7/5/2024 16,15 16,65 +2,90% 16,15 17,02 16,72 16,65 16,69 9.913 26.866.218.500
6/5/2024 16,70 16,18 -3,23% 15,81 16,70 16,16 16,16 16,19 4.535 30.394.558.400
3/5/2024 16,93 16,72 +0,06% 16,57 17,17 16,79 16,72 16,77 8.514 54.374.898.200
2/5/2024 17,05 16,71 -1,01% 16,71 17,24 16,90 16,70 16,73 4.427 18.447.050.200
30/4/2024 17,21 16,88 -2,09% 16,84 17,29 16,97 16,86 16,88 4.742 10.534.285.100
29/4/2024 17,45 17,24 -1,20% 17,13 17,60 17,25 17,21 17,25 7.882 12.971.343.000
26/4/2024 17,39 17,45 +1,04% 17,35 17,78 17,55 17,43 17,46 2.664 8.521.524.400
25/4/2024 17,24 17,27 +0,47% 16,97 17,46 17,27 17,27 17,32 6.408 11.997.578.700
24/4/2024 17,45 17,19 -1,04% 17,15 17,70 17,33 17,18 17,20 389 13.565.170.000
23/4/2024 17,05 17,37 +1,22% 16,84 17,69 17,33 17,37 17,40 2.758 14.641.144.000
22/4/2024 17,06 17,16 +0,65% 16,63 17,24 17,03 17,15 17,16 9.810 12.009.247.500
19/4/2024 17,05 17,05 0,00% 16,79 17,34 17,04 17,00 17,05 1.665 14.626.304.400
18/4/2024 17,05 17,05 -0,12% 16,55 17,13 16,84 17,04 17,05 3.013 14.864.335.100
17/4/2024 17,79 17,07 -3,99% 16,93 17,92 17,19 17,06 17,08 1.284 21.009.599.200
16/4/2024 17,62 17,78 -0,67% 17,46 18,00 17,75 17,78 17,79 4.119 19.014.223.300
15/4/2024 16,89 17,90 +10,15% 16,88 18,10 17,71 17,89 17,90 2.971 43.130.364.000
12/4/2024 16,98 16,25 -3,85% 15,99 17,00 16,37 16,24 16,29 1.595 20.573.752.700
11/4/2024 16,88 16,90 +0,12% 16,25 16,97 16,68 16,88 16,90 5.857 12.730.846.500
10/4/2024 17,10 16,88 -2,20% 16,70 17,20 16,89 16,87 16,88 1.393 15.774.406.200
9/4/2024 16,94 17,26 +2,80% 16,87 17,51 17,22 17,25 17,26 6.743 13.632.887.000
8/4/2024 16,17 16,79 +3,83% 16,15 16,93 16,71 16,78 16,80 3.595 9.073.093.200
5/4/2024 15,97 16,17 +1,25% 15,87 16,38 16,19 16,17 16,23 7.516 12.367.757.600
4/4/2024 16,04 15,97 -0,31% 15,90 16,33 16,09 15,96 15,98 8.906 12.824.293.400
3/4/2024 15,94 16,02 +0,31% 15,53 16,10 15,82 15,97 16,03 7.643 9.096.202.600
2/4/2024 16,00 15,97 -0,19% 15,75 16,14 15,90 15,96 15,97 3.550 10.323.338.500
1/4/2024 16,37 16,00 -1,96% 15,98 16,47 16,10 15,98 16,00 3.066 9.215.520.400
28/3/2024 15,83 16,32 +3,42% 15,75 16,53 16,28 16,31 16,33 3.315 11.612.325.500
27/3/2024 15,90 15,78 -1,19% 15,70 16,00 15,80 15,78 15,80 6.443 11.454.522.200
26/3/2024 16,22 15,97 -1,90% 15,87 16,32 15,99 15,96 15,97 3.288 8.793.707.700
25/3/2024 16,31 16,28 -0,12% 16,24 16,69 16,43 16,27 16,28 2.765 7.163.684.300
22/3/2024 16,62 16,30 -2,22% 16,13 16,76 16,32 16,30 16,43 4.476 11.727.945.000
21/3/2024 16,87 16,67 -0,89% 16,60 17,09 16,79 16,66 16,74 1.888 8.823.973.300
20/3/2024 16,89 16,82 +0,36% 16,64 17,09 16,85 16,82 16,87 4.802 10.983.265.700
19/3/2024 16,46 16,76 +2,57% 16,26 16,98 16,76 16,76 16,86 8.767 17.194.343.900
18/3/2024 16,57 16,34 -0,73% 16,21 16,64 16,37 16,34 16,36 6.671 14.707.134.200
15/3/2024 17,23 16,46 -4,75% 16,46 17,29 16,52 16,46 16,54 6.276 51.686.760.600
14/3/2024 17,00 17,28 +1,71% 16,92 17,29 17,16 17,28 17,29 6.826 12.503.441.700
13/3/2024 16,95 16,99 -0,18% 16,91 17,24 17,06 16,99 17,00 4.683 11.785.179.200
12/3/2024 16,65 17,02 +2,47% 16,28 17,14 16,87 16,96 17,02 1.020 16.397.974.100
11/3/2024 16,69 16,61 -0,54% 16,44 16,87 16,61 16,58 16,61 2.547 9.625.639.600
8/3/2024 16,23 16,70 +1,95% 16,18 16,70 16,52 0,00 0,00 7.809 13.370.714.800
7/3/2024 16,14 16,38 +1,49% 15,83 16,45 16,18 16,37 16,39 2.632 12.338.028.800
6/3/2024 15,99 16,14 +1,25% 15,89 16,25 16,08 16,10 16,14 6.511 14.460.260.000
5/3/2024 15,32 15,94 +4,18% 15,32 16,19 15,94 15,93 15,96 157 19.517.775.200
4/3/2024 14,91 15,30 +2,89% 14,83 15,39 15,17 15,30 15,31 4.649 15.555.580.600
1/3/2024 15,11 14,87 -1,52% 14,60 15,15 14,79 14,85 14,88 1.814 12.127.421.900
29/2/2024 15,21 15,10 -0,72% 14,82 15,40 15,11 15,10 15,13 5.862 17.817.092.900
28/2/2024 15,29 15,21 +0,40% 15,07 15,85 15,45 15,21 15,22 796 27.596.523.500
27/2/2024 14,59 15,15 +8,14% 14,34 15,50 14,99 15,14 15,16 1.797 49.919.954.500
26/2/2024 13,51 14,01 +3,78% 13,50 14,27 14,03 14,00 14,03 971 20.099.932.700
23/2/2024 13,90 13,50 -2,60% 13,41 13,99 13,54 0,00 0,00 4.596 12.023.932.500
22/2/2024 13,93 13,86 -0,50% 13,83 14,10 13,94 13,86 13,87 4.993 8.673.913.300
21/2/2024 13,94 13,93 +0,14% 13,60 14,10 13,84 13,92 13,95 8.702 11.932.749.100
20/2/2024 14,09 13,91 -1,70% 13,85 14,16 13,98 13,91 13,93 2.035 7.803.569.500
19/2/2024 14,18 14,15 -0,98% 14,01 14,30 14,11 14,13 14,18 7.844 3.561.607.000
16/2/2024 14,46 14,29 -0,28% 13,99 14,50 14,25 14,28 14,31 242 6.705.265.300
15/2/2024 14,32 14,33 +1,06% 14,20 14,80 14,45 14,33 14,38 4.333 8.844.915.000
14/2/2024 14,21 14,18 -2,07% 14,02 14,49 14,22 14,13 14,18 1.617 6.232.698.400
9/2/2024 14,54 14,48 -0,41% 14,23 14,60 14,41 0,00 0,00 4.952 6.352.543.800
8/2/2024 14,80 14,54 -1,82% 14,16 14,81 14,41 14,52 14,54 9.847 8.300.027.600
7/2/2024 14,82 14,81 -0,27% 14,63 14,99 14,84 14,80 14,81 3.007 7.225.939.300
6/2/2024 14,47 14,85 +2,48% 14,38 14,99 14,77 14,74 14,85 3.084 7.628.493.900
5/2/2024 14,29 14,49 +1,12% 14,14 14,66 14,42 14,49 14,52 9.788 6.682.865.400
2/2/2024 14,37 14,33 0,00% 13,93 14,42 14,17 14,32 14,33 6.367 8.878.439.900
1/2/2024 13,97 14,33 +2,72% 13,54 14,43 14,05 14,32 14,33 6.678 11.057.630.000
31/1/2024 13,79 13,95 +1,45% 13,76 14,34 14,10 13,93 13,96 8.489 14.172.306.100
30/1/2024 14,20 13,75 -3,58% 13,63 14,24 13,82 13,74 13,80 1.632 7.959.427.200
29/1/2024 14,61 14,26 -2,40% 14,11 14,62 14,29 14,26 14,31 9.951 5.791.045.400
26/1/2024 14,46 14,61 +0,97% 14,46 14,93 14,65 14,58 14,62 1.525 10.138.284.400
25/1/2024 14,17 14,47 +2,26% 14,06 14,63 14,38 14,47 14,50 9.979 6.775.167.300
24/1/2024 14,65 14,15 -3,15% 14,08 14,84 14,33 14,15 14,17 1.368 13.507.394.800
23/1/2024 13,71 14,61 +7,11% 13,56 14,61 14,28 14,60 14,62 271 19.312.292.000
22/1/2024 13,15 13,64 +4,92% 13,08 13,97 13,55 13,63 13,64 4.244 25.586.232.100

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.