O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

BRFS3F - BRF SA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 20,92 21,29 +1,91% 20,59 21,56 21,31 21,15 21,29 3.027 32.926.247
16/4/2025 20,78 20,89 +0,72% 20,52 21,22 20,92 20,70 20,89 910 23.417.721
15/4/2025 20,25 20,74 +1,02% 20,22 20,77 20,54 20,74 20,77 975 19.425.694
14/4/2025 20,74 20,53 -0,77% 20,33 21,00 20,55 20,44 20,53 1.323 24.191.646
11/4/2025 20,42 20,69 +1,52% 20,10 20,99 20,60 20,55 20,69 2.190 25.979.510
10/4/2025 20,56 20,38 -1,31% 20,10 21,12 20,54 20,30 20,38 1.757 23.774.614
9/4/2025 18,67 20,65 +8,17% 18,67 20,94 20,19 20,50 20,65 1.283 40.550.662
8/4/2025 19,19 19,09 +0,21% 18,72 19,41 19,08 18,82 19,09 619 18.052.125
7/4/2025 18,62 19,05 -1,19% 18,61 19,55 19,12 18,98 19,05 844 25.230.176
4/4/2025 19,31 19,28 -2,18% 18,59 20,12 19,60 19,28 19,34 2.065 29.156.771
3/4/2025 19,82 19,71 -0,35% 19,42 19,97 19,66 19,60 19,71 667 19.421.090
2/4/2025 20,14 19,78 -2,75% 19,60 20,14 19,73 19,70 19,78 693 20.070.301
1/4/2025 19,50 20,34 +2,21% 19,49 20,38 19,99 20,23 20,34 1.146 35.175.649
31/3/2025 19,69 19,90 +0,35% 19,50 20,09 19,75 19,80 19,90 1.143 20.620.404
28/3/2025 20,08 19,83 -2,12% 19,68 20,31 19,86 19,75 19,83 1.518 29.276.784
27/3/2025 19,89 20,26 +2,53% 19,88 20,87 20,44 20,22 20,26 2.248 39.058.787
26/3/2025 19,81 19,76 -0,85% 19,48 20,18 19,71 19,67 19,76 798 26.275.877
25/3/2025 19,52 19,93 +2,00% 19,46 20,20 19,94 19,89 19,93 548 20.794.314
24/3/2025 20,04 19,54 -2,06% 19,19 20,32 19,49 19,36 19,54 863 25.572.822
21/3/2025 20,01 19,95 +0,76% 19,53 20,01 19,82 19,83 19,99 834 30.530.942
20/3/2025 19,54 19,80 +0,05% 19,34 20,27 19,91 19,76 19,80 839 26.258.288
19/3/2025 19,48 19,79 +0,05% 19,44 20,00 19,76 19,56 19,79 902 26.937.615
18/3/2025 18,31 19,78 +7,85% 18,31 19,78 19,34 19,48 19,78 1.386 38.804.478
17/3/2025 18,20 18,34 +1,27% 17,32 18,34 17,83 18,21 18,34 995 29.745.484
14/3/2025 18,57 18,11 -2,90% 18,11 18,95 18,39 18,11 18,29 1.085 30.848.856
13/3/2025 19,10 18,65 -2,76% 18,48 19,27 18,68 18,54 18,65 958 20.179.469
12/3/2025 18,51 19,18 +3,40% 18,38 19,18 18,97 19,04 19,18 645 22.956.351
11/3/2025 18,88 18,55 -2,83% 18,40 19,15 18,59 18,44 18,55 761 14.223.931
10/3/2025 19,18 19,09 -1,04% 18,80 19,30 19,09 18,88 19,09 684 18.653.196
7/3/2025 18,55 19,29 +2,72% 18,37 19,34 18,99 19,14 19,29 681 20.731.686
6/3/2025 18,80 18,78 -0,05% 18,45 19,61 18,99 18,55 18,78 1.132 28.349.675
5/3/2025 17,92 18,79 +6,28% 17,68 19,10 18,59 18,63 18,79 784 27.095.130
28/2/2025 18,34 17,68 -3,60% 17,68 18,59 18,05 17,68 18,00 899 26.179.522
27/2/2025 18,49 18,34 -3,01% 17,35 18,68 18,09 18,11 18,34 2.465 69.194.563
26/2/2025 18,88 18,91 +0,37% 18,59 19,31 18,97 18,91 19,00 694 19.912.161
25/2/2025 18,70 18,84 +1,73% 18,61 19,21 19,00 18,84 19,09 554 16.949.113
24/2/2025 19,29 18,52 -2,83% 18,52 19,29 18,80 18,52 18,74 785 17.876.602
21/2/2025 18,66 19,06 +2,36% 18,66 19,06 18,84 19,04 19,06 636 15.109.750
20/2/2025 19,28 18,62 -2,92% 18,61 19,28 18,77 18,62 18,79 777 16.437.986
19/2/2025 19,12 19,18 +0,31% 18,84 19,26 19,06 18,99 19,18 638 16.043.223
18/2/2025 19,52 19,12 -1,24% 19,02 19,70 19,30 19,08 19,12 712 20.973.898
17/2/2025 20,19 19,36 -2,52% 19,36 20,19 19,78 19,36 19,72 833 21.502.405
14/2/2025 19,55 19,86 +2,64% 18,95 20,03 19,57 19,86 20,03 941 28.430.578
13/2/2025 20,30 19,35 -3,73% 19,35 20,31 19,59 19,35 19,47 890 27.465.383
12/2/2025 21,06 20,10 -4,51% 20,10 21,06 20,31 20,10 20,29 1.262 20.624.913
11/2/2025 21,35 21,05 0,00% 20,81 21,45 21,02 20,90 21,05 1.060 14.741.365
10/2/2025 20,60 21,05 +2,68% 20,56 21,59 21,25 21,05 21,48 1.177 26.205.774
7/2/2025 21,06 20,50 -2,52% 20,50 21,25 20,72 20,50 20,54 1.277 16.350.723
6/2/2025 20,95 21,03 +0,38% 20,63 21,28 21,08 21,03 21,25 913 15.575.237
5/2/2025 20,66 20,95 +1,21% 20,48 20,98 20,81 20,84 20,95 1.311 17.661.104
4/2/2025 21,65 20,70 -3,50% 20,54 21,65 20,84 20,70 20,71 1.413 31.399.316
3/2/2025 21,90 21,45 -1,61% 21,32 22,36 21,78 21,45 21,59 1.587 31.745.124
31/1/2025 22,00 21,80 -0,91% 21,80 22,38 22,07 21,80 22,02 1.226 17.727.643
30/1/2025 22,04 22,00 -0,36% 21,72 22,41 21,99 21,92 22,00 1.119 22.424.590
29/1/2025 22,01 22,08 +0,27% 21,78 22,17 21,98 21,92 22,08 730 17.133.635
28/1/2025 22,34 22,02 -0,45% 21,92 22,49 22,14 21,93 22,02 674 13.589.879
27/1/2025 21,88 22,12 +1,89% 21,79 22,40 22,18 22,12 22,31 1.160 24.977.302
24/1/2025 21,64 21,71 +0,05% 21,61 22,04 21,85 21,71 21,89 1.068 19.727.686
23/1/2025 21,95 21,70 -0,46% 21,40 22,36 21,82 21,70 21,80 1.901 35.396.935
22/1/2025 22,03 21,80 -0,09% 21,63 22,60 22,03 21,80 22,09 1.289 36.029.340
21/1/2025 23,17 21,82 -4,80% 21,29 23,36 21,71 21,75 21,82 1.900 59.034.461
20/1/2025 22,75 22,92 +0,92% 22,71 23,50 23,23 22,92 23,36 602 21.659.297
17/1/2025 22,57 22,71 +0,62% 22,32 23,25 22,84 22,71 22,88 1.175 23.382.513
16/1/2025 24,28 22,57 -7,35% 22,49 24,32 23,04 22,57 22,74 1.341 27.126.663
15/1/2025 23,75 24,36 +3,44% 23,55 24,36 24,01 23,95 24,36 1.323 22.388.467
14/1/2025 23,61 23,55 -0,38% 23,41 23,95 23,59 23,55 23,59 903 20.550.125
13/1/2025 23,41 23,64 +1,11% 23,18 23,65 23,35 23,30 23,64 850 22.093.493
10/1/2025 23,60 23,38 -0,93% 22,95 23,72 23,32 23,24 23,38 908 23.139.645
9/1/2025 23,00 23,60 +2,39% 22,58 23,60 23,20 23,16 23,60 963 21.686.695
8/1/2025 23,75 23,05 -2,37% 23,02 23,75 23,30 23,05 23,35 1.022 18.569.586
7/1/2025 23,81 23,61 -1,58% 23,51 24,12 23,78 23,61 23,80 1.017 21.519.297
6/1/2025 24,03 23,99 +4,30% 23,62 24,34 23,89 23,80 23,99 1.269 22.807.939
3/1/2025 24,80 23,00 -6,50% 23,00 24,80 24,16 23,00 24,14 1.000 23.059.242
2/1/2025 25,40 24,60 -2,77% 24,52 25,67 24,88 24,60 25,00 1.046 25.119.689
30/12/2024 25,10 25,30 +1,20% 24,57 25,75 25,29 25,20 25,30 966 26.306.125
27/12/2024 25,48 25,00 -1,26% 24,41 25,65 24,76 24,78 25,00 1.356 26.025.776
26/12/2024 26,03 25,32 -3,14% 25,22 26,47 25,56 25,32 25,50 1.203 23.860.395
23/12/2024 26,25 26,14 -0,31% 25,81 26,33 26,02 26,00 26,14 870 21.091.294
20/12/2024 26,33 26,22 -0,83% 25,37 26,58 25,96 26,22 26,44 741 30.070.335
19/12/2024 26,52 26,44 +0,04% 25,93 27,13 26,25 25,99 26,44 1.668 30.650.896
18/12/2024 28,33 26,43 -7,26% 26,22 28,70 27,49 26,21 26,43 1.563 41.595.930
17/12/2024 28,35 28,50 0,00% 27,83 28,55 28,31 28,16 28,50 1.045 34.181.591
16/12/2024 27,79 28,50 +1,53% 27,62 28,57 28,27 28,08 28,50 1.485 30.049.998
13/12/2024 27,82 28,07 +0,32% 27,60 28,18 27,92 27,79 28,07 982 21.255.996
12/12/2024 28,28 27,98 -0,57% 27,68 28,63 28,16 27,82 28,00 1.484 27.030.821
11/12/2024 27,79 28,14 +1,08% 27,60 28,99 28,37 28,14 28,39 1.665 41.093.139
10/12/2024 28,69 27,84 -2,96% 27,56 28,94 28,20 27,55 27,84 1.800 40.569.066
9/12/2024 28,30 28,69 +1,02% 27,98 28,69 28,37 28,35 28,69 1.589 38.814.627
6/12/2024 28,29 28,40 0,00% 28,06 28,49 28,27 28,40 28,45 2.777 45.073.706
5/12/2024 28,06 28,40 +2,71% 27,27 28,40 27,91 28,40 28,46 1.316 50.941.776
4/12/2024 26,33 27,65 +5,61% 26,30 27,80 27,06 27,65 27,74 2.744 56.215.619
3/12/2024 25,20 26,18 +3,81% 25,19 26,40 26,07 26,18 26,22 1.831 57.464.854
2/12/2024 24,80 25,22 +2,85% 24,48 25,22 24,89 24,99 25,22 1.519 26.111.268
29/11/2024 24,69 24,52 +1,66% 24,44 25,08 24,72 24,52 24,60 1.317 25.841.155
28/11/2024 24,59 24,12 -1,23% 24,12 25,23 24,85 24,12 24,50 870 29.311.636
27/11/2024 24,55 24,42 +0,54% 24,30 24,73 24,50 24,42 24,62 1.538 22.742.638
26/11/2024 24,95 24,29 -4,60% 24,29 25,10 24,51 24,29 24,45 1.114 29.304.801
25/11/2024 25,21 25,46 +1,03% 24,98 25,64 25,26 25,46 25,50 1.316 36.301.411
22/11/2024 25,47 25,20 +1,41% 24,90 25,65 25,28 25,10 25,20 2.729 33.727.122
21/11/2024 24,39 24,85 +1,84% 23,93 25,38 24,71 24,85 25,19 1.261 30.922.766
19/11/2024 23,51 24,40 +3,79% 23,51 24,88 24,45 24,04 24,40 1.592 38.686.043
18/11/2024 24,92 23,51 -5,20% 23,40 24,95 23,81 23,51 23,81 1.417 40.961.853
14/11/2024 25,00 24,80 +0,24% 23,84 26,00 24,96 24,80 24,93 1.126 50.988.200
13/11/2024 25,04 24,74 -0,12% 23,73 25,20 24,81 24,74 25,00 1.023 34.147.333
12/11/2024 24,21 24,77 +2,65% 23,99 25,02 24,72 24,77 24,86 888 28.225.543
11/11/2024 23,80 24,13 +0,42% 23,76 24,33 24,10 24,01 24,13 852 23.016.028
8/11/2024 24,60 24,03 -2,52% 23,70 24,62 24,09 24,03 24,16 1.047 28.432.036
7/11/2024 25,98 24,65 -5,74% 24,21 26,18 24,78 24,50 24,65 1.890 41.370.875
6/11/2024 25,54 26,15 +1,36% 25,15 26,15 25,82 25,83 26,15 863 24.722.486
5/11/2024 25,93 25,80 -1,15% 25,57 26,09 25,74 25,60 25,80 847 21.906.061
4/11/2024 25,73 26,10 +1,48% 25,73 26,13 25,97 25,83 26,10 1.138 25.675.436
1/11/2024 26,36 25,72 -2,94% 25,60 26,36 25,92 25,71 25,72 1.188 30.159.017
31/10/2024 25,58 26,50 +4,62% 25,50 26,75 26,46 26,25 26,50 1.235 48.747.032
30/10/2024 25,36 25,33 -1,05% 25,33 26,03 25,57 25,33 25,60 1.754 29.918.757
29/10/2024 25,64 25,60 0,00% 25,17 25,82 25,61 25,57 25,60 1.321 40.669.666
28/10/2024 24,50 25,60 +4,49% 24,44 25,62 25,25 25,54 25,60 1.215 50.324.005
25/10/2024 24,60 24,50 +0,12% 24,15 24,70 24,44 24,35 24,50 1.939 25.310.353
24/10/2024 24,32 24,47 +0,41% 24,17 24,53 24,37 24,35 24,47 550 18.045.728
23/10/2024 24,16 24,37 -0,12% 23,90 24,42 24,20 24,28 24,37 712 22.324.005
22/10/2024 24,23 24,40 +0,74% 23,82 24,40 24,10 24,20 24,40 686 19.669.198
21/10/2024 24,30 24,22 -0,70% 24,16 24,48 24,23 24,22 24,24 643 17.641.996
18/10/2024 23,93 24,39 +2,91% 23,93 24,56 24,33 24,31 24,39 2.121 42.106.136
17/10/2024 23,02 23,70 +1,67% 22,91 24,06 23,69 23,70 23,94 1.325 32.803.064
16/10/2024 23,40 23,31 +0,65% 23,02 23,60 23,35 23,26 23,31 1.334 23.717.062
15/10/2024 22,90 23,16 +0,96% 22,40 23,51 23,25 23,16 23,41 1.178 24.388.999
14/10/2024 22,50 22,94 +0,26% 22,16 23,17 22,90 22,94 23,12 1.020 20.229.231
11/10/2024 23,32 22,88 -0,56% 22,52 23,32 22,77 22,68 22,88 641 17.975.081
10/10/2024 22,83 23,01 +1,54% 22,41 23,15 22,85 22,90 23,10 841 19.565.235
9/10/2024 23,20 22,66 -2,66% 22,42 23,20 22,65 22,65 22,66 1.165 30.959.264
8/10/2024 22,50 23,28 +1,22% 22,50 23,35 23,13 23,14 23,28 911 19.649.454
7/10/2024 23,54 23,00 -1,50% 22,73 23,54 23,04 22,80 23,00 1.566 39.417.862
4/10/2024 23,45 23,35 -2,30% 23,21 23,67 23,35 23,35 23,45 954 19.508.298
3/10/2024 23,69 23,90 -0,62% 23,40 23,99 23,66 23,57 23,90 455 20.031.860
2/10/2024 24,39 24,05 -1,84% 23,79 24,75 24,15 23,81 24,05 1.652 31.755.768
1/10/2024 23,70 24,50 +2,60% 23,65 24,55 24,21 24,14 24,50 1.405 26.833.428
30/9/2024 24,50 23,88 -3,48% 23,42 24,54 23,78 23,77 23,88 1.483 33.119.538
26/9/2024 25,30 24,74 -2,25% 24,54 25,45 24,76 24,60 24,74 1.201 36.562.215
25/9/2024 24,93 25,31 +2,72% 24,63 25,31 24,98 25,12 25,31 676 34.079.027
24/9/2024 24,88 24,64 -1,00% 24,00 25,08 24,64 24,58 24,64 899 38.134.477
23/9/2024 25,03 24,89 -0,28% 24,65 25,08 24,83 24,79 24,89 1.008 34.042.434
20/9/2024 25,05 24,96 -0,32% 24,96 25,77 25,34 24,96 25,19 2.904 55.816.337
19/9/2024 24,19 25,04 +3,69% 24,11 25,04 24,78 24,86 25,04 720 32.168.977
18/9/2024 24,67 24,15 -3,82% 24,12 24,96 24,36 24,15 24,19 904 25.950.706
17/9/2024 25,12 25,11 +1,25% 24,90 25,38 25,03 25,00 25,11 725 24.846.801
16/9/2024 24,65 24,80 +1,10% 24,65 25,53 25,08 24,80 25,00 1.045 29.839.143
13/9/2024 24,45 24,53 +1,28% 24,43 24,96 24,62 24,53 24,58 956 22.544.310
12/9/2024 23,99 24,22 +0,46% 23,51 24,47 24,16 24,22 24,36 1.143 22.971.134
11/9/2024 24,56 24,11 -2,82% 23,96 24,56 24,16 24,11 24,25 825 23.918.004
10/9/2024 24,30 24,81 +1,31% 24,01 24,81 24,55 24,60 24,81 1.101 25.960.578
9/9/2024 25,14 24,49 -3,39% 24,32 25,46 24,84 24,49 24,80 1.257 24.455.844
6/9/2024 25,59 25,35 -0,24% 25,11 25,59 25,32 25,27 25,35 871 28.157.559
5/9/2024 25,60 25,41 +0,12% 24,94 25,70 25,33 25,23 25,41 805 22.968.970
4/9/2024 24,49 25,38 +3,68% 24,49 25,41 24,97 25,31 25,38 1.128 25.974.487
3/9/2024 24,66 24,48 -2,08% 24,27 25,04 24,45 24,35 24,48 1.787 33.491.921
2/9/2024 26,16 25,00 -3,47% 24,61 26,20 25,01 24,66 25,00 1.961 45.325.769
30/8/2024 25,59 25,90 +1,21% 25,22 26,04 25,75 25,77 25,90 959 33.609.883
29/8/2024 26,14 25,59 -1,77% 25,50 26,22 25,77 25,58 25,75 1.053 27.451.806
28/8/2024 26,00 26,05 +1,20% 25,40 26,14 25,82 25,75 26,05 1.118 32.275.079
27/8/2024 25,25 25,74 +1,74% 25,01 26,07 25,79 25,74 25,80 1.431 33.081.312
26/8/2024 25,11 25,30 +0,76% 24,82 25,37 25,09 25,29 25,30 892 29.299.280
23/8/2024 25,97 25,11 -2,64% 24,60 25,97 25,16 25,11 25,21 1.700 38.855.013
22/8/2024 26,05 25,79 -1,11% 25,51 26,34 25,95 25,42 25,79 1.259 36.340.897
21/8/2024 25,40 26,08 +2,48% 25,30 26,10 25,71 25,97 26,08 805 30.769.539
20/8/2024 25,38 25,45 +0,51% 25,15 25,83 25,50 25,43 25,45 1.762 39.355.773
19/8/2024 24,39 25,32 +4,89% 24,14 25,35 25,03 25,32 25,34 1.705 45.257.526
16/8/2024 24,00 24,14 +1,00% 23,53 24,48 24,27 24,14 24,34 818 34.816.650
15/8/2024 23,70 23,90 +1,27% 22,52 24,70 23,90 23,90 24,00 1.562 67.334.240
14/8/2024 22,59 23,60 +4,52% 22,59 23,68 23,19 23,40 23,60 2.334 80.278.758
13/8/2024 21,85 22,58 +3,01% 21,85 22,71 22,42 22,58 22,61 1.017 28.449.774
12/8/2024 22,00 21,92 +0,05% 21,82 22,40 22,04 21,90 21,92 892 21.340.826
9/8/2024 21,52 21,91 +2,19% 21,50 22,09 21,87 21,91 21,92 989 24.773.607
8/8/2024 20,90 21,44 +2,73% 20,83 21,69 21,43 21,44 21,62 874 20.007.202
7/8/2024 20,70 20,87 +0,82% 20,50 21,07 20,87 20,87 20,99 645 13.254.990
6/8/2024 20,68 20,70 +0,53% 20,58 20,98 20,78 20,70 20,83 1.172 20.504.026
5/8/2024 20,53 20,59 -1,72% 20,00 20,80 20,53 20,59 20,64 975 35.872.201
2/8/2024 21,37 20,95 -2,15% 20,93 21,56 21,12 20,94 20,95 873 17.925.174
1/8/2024 21,07 21,41 +0,85% 20,93 21,54 21,22 21,32 21,41 563 21.502.317
31/7/2024 21,23 21,23 -0,09% 21,03 21,78 21,28 21,07 21,23 846 22.240.335
30/7/2024 21,31 21,25 -0,23% 21,24 21,71 21,43 21,25 21,58 980 21.934.493
29/7/2024 21,50 21,30 -1,66% 21,30 21,99 21,67 21,30 21,49 880 22.893.419
26/7/2024 21,17 21,66 +4,64% 20,85 21,83 21,52 21,61 21,66 1.055 30.343.737
25/7/2024 20,70 20,70 -0,48% 20,45 20,96 20,72 20,70 20,96 970 20.166.489
24/7/2024 20,83 20,80 -1,09% 20,69 20,95 20,79 20,70 20,80 727 14.024.868
23/7/2024 21,12 21,03 -0,10% 20,84 21,27 20,98 20,85 21,03 916 17.020.707
22/7/2024 21,04 21,05 +1,30% 20,04 21,63 21,19 21,05 21,07 1.375 38.439.614
19/7/2024 20,90 20,78 -0,57% 20,36 21,24 20,79 20,78 21,00 1.127 28.090.041
18/7/2024 22,10 20,90 -8,13% 20,74 22,10 21,13 20,83 20,90 2.385 53.391.104
17/7/2024 22,35 22,75 +1,38% 22,32 22,85 22,60 22,52 22,75 1.062 18.799.767
16/7/2024 22,50 22,44 -0,09% 22,35 22,61 22,47 22,44 22,59 555 15.763.578
15/7/2024 22,46 22,46 +0,04% 22,46 22,80 22,64 22,46 22,55 1.093 26.429.104
12/7/2024 21,96 22,45 +2,23% 21,96 22,64 22,33 22,39 22,45 861 21.996.694
11/7/2024 21,94 21,96 0,00% 21,66 22,24 21,81 21,96 22,00 1.266 27.098.564
10/7/2024 22,14 21,96 -1,21% 21,80 22,29 22,07 21,96 22,08 1.279 28.911.355
9/7/2024 22,70 22,23 -1,64% 22,15 22,80 22,37 22,19 22,23 1.230 27.270.740
8/7/2024 22,77 22,60 -1,27% 22,33 22,87 22,61 22,60 22,70 991 25.299.478
5/7/2024 22,85 22,89 -0,04% 22,50 23,28 22,99 22,89 22,90 715 17.876.902
4/7/2024 22,69 22,90 +0,88% 22,50 23,01 22,81 22,82 22,90 900 22.950.195
3/7/2024 23,64 22,70 -3,94% 22,66 23,89 23,02 22,70 22,80 1.583 43.735.056
2/7/2024 23,07 23,63 +2,43% 23,02 23,69 23,41 23,61 23,63 1.202 38.750.613
1/7/2024 22,69 23,07 +1,90% 22,35 23,07 22,73 22,95 23,07 1.539 46.387.512
28/6/2024 22,11 22,64 +2,21% 21,86 22,79 22,29 22,51 22,64 1.318 40.966.982
27/6/2024 21,13 22,15 +4,53% 21,13 22,15 21,76 22,10 22,15 1.414 40.250.766
26/6/2024 20,80 21,19 +1,92% 20,62 21,19 21,03 21,05 21,19 923 22.925.350
25/6/2024 20,78 20,79 0,00% 20,66 21,02 20,82 20,79 20,89 944 21.102.175
24/6/2024 20,65 20,79 +0,92% 20,53 21,03 20,76 20,73 20,79 1.241 32.068.146
21/6/2024 20,36 20,60 +0,83% 20,20 20,71 20,51 20,59 20,60 1.382 30.357.199
20/6/2024 20,14 20,43 +2,77% 20,04 20,45 20,29 20,25 20,43 1.167 31.078.524
19/6/2024 19,24 19,88 +3,54% 19,21 20,15 19,83 19,88 20,08 1.894 53.888.402
18/6/2024 18,00 19,20 +5,67% 18,00 19,20 18,78 19,19 19,20 1.318 37.829.780
17/6/2024 18,69 18,17 -3,25% 18,12 18,69 18,29 18,16 18,17 562 16.972.580
14/6/2024 18,50 18,78 +0,43% 18,45 18,78 18,60 18,48 18,78 440 14.968.980
13/6/2024 18,55 18,70 -1,06% 18,36 18,77 18,55 18,52 18,70 439 12.846.674
12/6/2024 19,00 18,90 +0,43% 18,56 19,18 18,74 18,70 18,90 603 18.792.135
11/6/2024 18,38 18,82 +2,28% 18,38 19,05 18,81 18,82 19,04 542 16.635.057
10/6/2024 18,33 18,40 +0,88% 18,10 18,57 18,33 18,40 18,48 552 18.027.973
7/6/2024 18,41 18,24 -1,72% 18,12 18,69 18,43 18,24 18,38 510 15.483.138
6/6/2024 18,23 18,56 +0,98% 18,07 18,56 18,30 18,39 18,56 522 15.855.198
5/6/2024 18,04 18,38 +2,11% 18,04 18,38 18,19 18,25 18,38 397 12.353.965
4/6/2024 18,71 18,00 -3,74% 17,99 18,74 18,18 17,99 18,00 774 18.498.620
3/6/2024 18,49 18,70 -0,37% 18,44 18,82 18,66 18,64 18,70 671 15.545.748
31/5/2024 19,04 18,77 -2,24% 18,59 19,25 18,80 18,77 18,78 606 21.811.981
29/5/2024 19,15 19,20 +0,26% 18,87 19,37 19,08 18,98 19,20 462 17.182.778
28/5/2024 19,32 19,15 -0,36% 19,13 19,68 19,32 19,15 19,21 425 15.822.252
27/5/2024 19,02 19,22 +1,00% 19,01 19,44 19,32 19,22 19,31 516 13.242.776
24/5/2024 19,20 19,03 -1,40% 18,80 19,42 19,21 19,03 19,15 490 14.053.119
23/5/2024 19,21 19,30 +0,52% 18,72 19,30 19,15 19,22 19,30 342 12.381.027
22/5/2024 19,63 19,20 -2,29% 19,01 19,76 19,24 19,20 19,25 574 18.326.448
21/5/2024 19,78 19,65 -0,91% 19,24 19,80 19,52 19,50 19,65 590 21.994.013
20/5/2024 19,36 19,83 +2,75% 19,36 19,83 19,64 19,70 19,83 758 25.277.869
17/5/2024 19,20 19,30 +0,63% 19,08 19,56 19,35 19,20 19,30 945 23.571.610
16/5/2024 18,62 19,18 +3,96% 18,62 19,18 19,00 19,15 19,18 1.158 29.259.801
15/5/2024 18,26 18,45 +0,65% 18,17 18,67 18,52 18,45 18,50 788 23.996.323
14/5/2024 17,91 18,33 +1,44% 17,89 18,62 18,35 18,33 18,35 673 22.170.887
13/5/2024 18,00 18,07 -1,74% 17,50 18,30 18,03 18,07 18,11 674 20.708.428
10/5/2024 18,91 18,39 -2,13% 18,12 19,05 18,48 18,28 18,39 870 26.499.571
9/5/2024 18,50 18,79 +1,57% 18,24 19,00 18,73 18,79 18,91 1.240 36.628.014
8/5/2024 17,88 18,50 +9,92% 17,88 19,19 18,61 18,50 18,69 3.116 104.145.049
7/5/2024 16,10 16,83 +4,79% 16,05 17,00 16,69 16,80 16,83 1.094 30.676.694
6/5/2024 16,80 16,06 -4,46% 15,82 17,04 16,21 16,06 16,23 1.724 47.386.834
3/5/2024 16,85 16,81 +0,66% 16,58 17,16 16,88 16,75 16,90 960 23.136.028
2/5/2024 17,06 16,70 -1,88% 16,70 17,22 16,90 16,70 16,81 800 20.582.531
30/4/2024 17,20 17,02 -2,13% 16,85 17,28 16,99 16,89 17,02 579 14.082.567
29/4/2024 17,49 17,39 -0,34% 17,14 17,90 17,31 17,17 17,39 590 14.153.083
26/4/2024 17,26 17,45 +2,05% 17,26 17,77 17,56 17,42 17,45 500 15.590.670
25/4/2024 17,15 17,10 -0,18% 16,98 17,45 17,25 17,10 17,43 449 12.863.368
24/4/2024 17,59 17,13 -2,23% 17,13 17,88 17,40 17,13 17,28 846 26.328.486
23/4/2024 16,93 17,52 +1,57% 16,83 17,68 17,38 17,50 17,52 865 27.286.577
22/4/2024 17,01 17,25 +1,00% 16,64 17,25 16,98 17,08 17,25 632 18.299.781
19/4/2024 16,87 17,08 +0,59% 16,80 17,34 17,03 16,84 17,08 611 15.578.000

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.