O Dashboard do Investidor
  1. Home / Página do Ativo
+26.62%
Lote Padrão
-49.99%
Lote Padrão
+175.00%
Mercado Fracionário
-100.00%
Mercado Fracionário
+64.41%
Fundo Imobiliário
-89.90%
Fundo Imobiliário
+5.41%
Mais Negociadas
-4.75%
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.

BRKM3 - BRASKEM - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
9/5/2025 11,20 10,39 -7,07% 10,31 11,33 10,75 10,35 10,39 191 27.525.300
8/5/2025 10,75 11,18 +7,40% 10,63 11,49 11,22 11,18 11,28 213 37.924.800
7/5/2025 10,46 10,41 -0,48% 10,40 10,89 10,51 10,40 10,52 147 36.798.000
6/5/2025 10,50 10,46 +1,06% 10,39 10,66 10,53 10,32 10,58 186 24.135.400
5/5/2025 10,67 10,35 -3,00% 10,18 10,80 10,43 10,29 10,48 140 28.495.000
2/5/2025 10,82 10,67 -3,53% 10,45 10,82 10,63 10,67 10,71 64 14.568.700
29/4/2025 11,19 11,06 +1,28% 11,03 11,31 11,16 11,06 11,17 90 18.536.500
28/4/2025 11,36 10,92 -3,87% 10,92 11,36 11,08 10,91 11,12 64 9.978.600
25/4/2025 11,38 11,36 -0,18% 11,13 11,43 11,28 11,20 11,37 102 15.910.900
24/4/2025 11,48 11,38 +1,16% 11,37 11,78 11,50 11,37 11,38 110 31.280.000
23/4/2025 11,00 11,25 +4,17% 11,00 11,69 11,40 11,09 11,25 252 47.574.900
22/4/2025 10,36 10,80 +4,75% 10,14 11,00 10,76 10,78 10,95 243 39.077.500
17/4/2025 10,29 10,31 +0,19% 10,08 10,40 10,26 10,30 10,45 91 12.211.200
16/4/2025 9,90 10,29 +1,78% 9,80 10,29 10,14 9,98 10,50 97 32.870.000
15/4/2025 10,57 10,11 -3,62% 10,10 10,57 10,21 10,10 10,12 55 16.760.100
14/4/2025 10,32 10,49 +0,58% 10,20 10,70 10,51 10,49 10,60 80 11.256.100
11/4/2025 10,39 10,43 +0,29% 10,08 10,64 10,34 10,44 10,65 47 6.930.300
10/4/2025 10,22 10,40 +3,69% 9,87 10,55 10,27 10,32 10,40 76 12.434.000
9/4/2025 9,50 10,03 +6,70% 9,12 10,32 9,52 10,05 10,15 235 56.585.200
8/4/2025 10,00 9,40 -6,00% 9,24 10,50 9,90 9,35 9,64 193 46.432.500
7/4/2025 10,17 10,00 -3,38% 9,80 10,42 9,95 9,80 10,00 166 39.621.900
4/4/2025 10,67 10,35 -3,99% 10,25 10,67 10,45 10,35 10,47 124 27.908.900
3/4/2025 11,02 10,78 -4,52% 10,77 11,14 10,90 10,78 10,90 81 17.564.700
2/4/2025 11,00 11,29 +2,64% 10,87 11,39 11,05 11,06 11,30 82 27.517.600
1/4/2025 11,21 11,00 -2,74% 10,99 11,29 11,06 11,00 11,26 69 19.467.400
31/3/2025 11,70 11,31 -4,15% 11,31 11,70 11,44 11,31 11,46 39 10.758.800
28/3/2025 11,71 11,80 +0,85% 11,67 12,15 11,78 11,70 11,80 62 20.149.300
27/3/2025 11,70 11,70 -0,43% 11,47 12,31 11,91 11,62 11,82 198 49.103.400
26/3/2025 10,74 11,75 +11,80% 10,74 12,49 11,85 11,74 12,00 227 67.813.500
25/3/2025 10,94 10,51 -3,93% 10,51 11,03 10,83 10,50 11,30 71 11.703.500
24/3/2025 11,00 10,94 +1,39% 10,80 11,08 10,90 10,80 11,52 64 12.754.900
21/3/2025 11,13 10,79 -2,97% 10,79 11,23 10,91 10,79 11,13 76 17.247.300
20/3/2025 11,28 11,12 -1,24% 11,11 11,39 11,24 11,12 11,39 41 16.756.500
19/3/2025 11,28 11,26 -0,09% 11,24 11,44 11,30 11,25 11,35 31 14.353.300
18/3/2025 11,50 11,27 -1,14% 11,21 11,58 11,29 11,26 11,34 27 13.664.400
17/3/2025 11,03 11,40 +1,88% 11,03 11,65 11,48 11,40 11,59 86 27.096.700
14/3/2025 10,80 11,19 +3,71% 10,79 11,36 11,20 11,19 11,20 139 21.849.900
13/3/2025 10,47 10,79 +3,06% 10,26 10,80 10,59 10,51 10,80 91 15.792.700
12/3/2025 10,74 10,47 -2,70% 10,40 10,77 10,56 10,40 10,48 28 7.394.100
11/3/2025 10,91 10,76 -1,01% 10,56 11,02 10,77 10,74 10,97 52 8.403.800
10/3/2025 10,80 10,87 +0,65% 10,50 10,87 10,67 10,66 10,89 37 6.297.300
7/3/2025 10,58 10,80 +2,08% 10,30 11,00 10,66 10,80 10,97 95 31.256.500
6/3/2025 10,92 10,58 -2,13% 10,50 10,92 10,63 10,47 10,72 52 20.096.400
5/3/2025 10,88 10,81 -0,46% 10,68 11,00 10,76 10,70 10,81 69 28.088.100
28/2/2025 11,66 10,86 -6,94% 10,75 11,66 11,14 10,77 10,97 293 108.512.300
27/2/2025 11,99 11,67 -3,31% 11,39 12,06 11,73 11,67 12,70 136 59.403.100
26/2/2025 12,44 12,07 -2,27% 12,05 12,44 12,18 12,04 12,28 73 44.840.300
25/2/2025 12,60 12,35 -1,98% 12,30 12,64 12,43 12,30 12,40 32 6.219.400
24/2/2025 12,83 12,60 -1,72% 12,56 12,83 12,56 12,60 12,94 17 39.953.800
21/2/2025 12,62 12,82 0,00% 12,51 13,15 12,83 12,67 12,83 55 11.034.800
20/2/2025 12,81 12,82 -1,38% 12,81 12,99 12,85 12,81 13,09 31 6.686.400
19/2/2025 12,99 13,00 -0,38% 12,82 13,29 13,01 12,85 13,00 60 13.015.400
18/2/2025 13,23 13,05 -0,76% 13,05 13,32 13,13 13,02 13,28 34 6.961.500
17/2/2025 12,91 13,15 +1,94% 12,91 13,49 13,22 13,16 13,25 97 22.350.900
14/2/2025 12,97 12,90 -0,54% 12,90 13,30 13,09 12,81 13,24 29 7.855.500
13/2/2025 12,55 12,97 +3,26% 12,55 12,98 12,77 12,68 12,97 48 10.606.700
12/2/2025 13,00 12,56 -3,90% 12,33 13,00 12,60 12,40 12,57 61 18.778.300
11/2/2025 13,30 13,07 -1,73% 13,07 13,55 13,37 13,07 13,48 50 10.837.500
10/2/2025 13,44 13,30 +0,15% 13,28 13,83 13,42 13,28 13,30 53 15.845.500
7/2/2025 13,09 13,28 +0,84% 13,09 13,50 13,32 13,28 13,36 138 63.686.700
6/2/2025 13,25 13,17 +0,69% 12,86 13,28 13,05 13,01 13,21 68 31.990.900
5/2/2025 13,03 13,08 -0,76% 13,03 13,22 13,13 13,08 13,30 20 2.626.100
4/2/2025 13,06 13,18 +0,92% 12,97 13,75 13,28 13,16 13,40 143 46.090.200
3/2/2025 13,29 13,06 -1,66% 13,06 13,40 13,31 12,00 13,19 42 13.179.000
31/1/2025 13,69 13,28 -2,92% 13,28 13,80 13,63 13,28 13,62 109 30.543.900
30/1/2025 13,97 13,68 -1,37% 13,68 14,19 13,80 13,50 13,68 84 34.511.900
29/1/2025 14,41 13,87 -3,75% 13,87 14,41 14,14 13,87 14,22 84 28.439.200
28/1/2025 14,85 14,41 -2,96% 14,41 14,88 14,69 14,40 14,41 35 12.347.200
27/1/2025 14,67 14,85 +3,92% 14,43 14,99 14,81 14,85 14,99 79 26.515.100
24/1/2025 14,44 14,29 -0,63% 14,25 14,55 14,33 14,00 14,50 30 12.328.200
23/1/2025 14,41 14,38 +1,99% 14,38 14,64 14,52 14,39 14,55 23 4.213.200
22/1/2025 14,36 14,10 -0,70% 13,83 14,45 14,07 13,61 14,12 36 10.840.700
21/1/2025 14,13 14,20 +1,57% 13,80 14,57 14,29 13,91 14,49 99 28.164.500
20/1/2025 12,89 13,98 +10,17% 12,89 14,15 13,59 13,69 13,99 59 12.237.800
17/1/2025 12,46 12,69 +2,26% 12,46 12,86 12,72 12,69 13,25 62 13.484.100
16/1/2025 12,42 12,41 -2,13% 12,29 12,64 12,42 12,41 12,46 17 4.349.500
15/1/2025 11,80 12,68 +8,38% 11,76 12,68 12,13 12,50 13,16 50 13.592.800
14/1/2025 11,69 11,70 +1,21% 11,40 11,75 11,53 11,60 11,80 28 4.845.900
13/1/2025 11,60 11,56 +0,52% 11,30 11,69 11,40 11,42 11,70 36 7.529.900
10/1/2025 11,59 11,50 +1,41% 11,50 11,73 11,58 11,50 11,51 75 15.409.300
9/1/2025 11,90 11,34 -4,14% 11,34 11,90 11,58 11,34 11,75 48 21.191.500
8/1/2025 12,23 11,83 -2,39% 11,80 12,23 11,92 11,82 11,92 45 11.682.500
7/1/2025 12,51 12,12 -0,82% 12,01 12,57 12,34 12,01 12,30 40 15.055.700
6/1/2025 12,08 12,22 +1,16% 12,08 12,65 12,30 12,15 12,40 51 7.629.200
3/1/2025 12,40 12,08 -2,74% 11,89 12,52 12,01 12,01 12,12 54 19.348.200
2/1/2025 12,24 12,42 +2,64% 12,03 12,75 12,34 12,31 12,73 57 11.851.600
30/12/2024 12,58 12,10 -2,02% 12,01 12,58 12,14 12,09 12,29 49 10.565.500
27/12/2024 12,40 12,35 -0,40% 12,15 12,40 12,18 12,21 12,35 39 67.484.100
26/12/2024 12,48 12,40 -1,04% 12,10 12,48 12,34 12,28 12,40 52 8.885.900
23/12/2024 12,80 12,53 -2,11% 12,33 12,80 12,43 12,40 12,73 58 16.409.600
20/12/2024 12,94 12,80 -1,54% 12,55 13,00 12,75 12,79 12,80 55 18.746.100
19/12/2024 12,80 13,00 +1,56% 12,80 13,40 13,18 12,75 13,13 57 15.422.900
18/12/2024 13,50 12,80 -5,19% 12,80 13,65 13,18 12,80 13,08 92 21.484.800
17/12/2024 12,99 13,50 +3,85% 12,99 13,64 13,15 13,35 13,50 90 35.787.000
16/12/2024 13,20 13,00 -2,11% 12,96 13,31 13,16 12,95 13,00 120 28.835.400
13/12/2024 14,29 13,28 -8,85% 13,26 14,43 13,62 13,27 13,28 256 65.653.000
12/12/2024 15,00 14,57 -3,51% 14,30 15,00 14,48 14,40 14,58 116 25.638.700
11/12/2024 15,12 15,10 -0,13% 14,86 15,46 15,02 14,86 15,10 135 44.637.200
10/12/2024 14,89 15,12 +0,80% 14,84 15,12 15,01 14,93 15,15 166 44.007.500
9/12/2024 15,09 15,00 0,00% 14,58 15,09 14,86 14,54 15,01 155 33.748.400
6/12/2024 15,24 15,00 -1,57% 14,51 15,24 14,76 14,60 15,04 56 14.909.900
5/12/2024 14,87 15,24 -0,39% 14,87 15,60 15,37 15,15 15,25 100 34.892.600
4/12/2024 15,31 15,30 -0,65% 15,15 15,45 15,31 15,14 15,30 80 13.633.600
3/12/2024 15,47 15,40 -0,65% 15,31 15,55 15,45 15,31 15,41 63 15.767.300
2/12/2024 14,99 15,50 +1,57% 14,99 15,50 15,28 15,16 15,50 78 15.439.000
29/11/2024 14,30 15,26 +5,90% 14,25 15,35 14,74 15,04 15,27 89 19.754.300
28/11/2024 14,86 14,41 -2,96% 14,41 15,00 14,57 14,32 14,50 177 126.489.700
27/11/2024 15,36 14,85 -2,30% 14,79 15,41 14,90 14,76 14,85 129 49.618.800
26/11/2024 15,40 15,20 -0,78% 15,20 15,70 15,30 15,14 15,20 117 51.594.500
25/11/2024 15,51 15,32 -1,23% 15,10 15,87 15,42 15,31 15,50 319 234.436.100
22/11/2024 14,75 15,51 +5,22% 14,64 15,51 15,05 15,51 15,54 139 28.602.300
21/11/2024 15,13 14,74 -2,51% 14,73 15,13 14,80 14,74 14,89 75 15.993.600
19/11/2024 14,89 15,12 +1,14% 14,80 15,20 14,98 14,90 15,12 93 26.516.300
18/11/2024 15,21 14,95 -1,64% 14,50 15,32 15,03 14,90 15,16 123 25.101.500
14/11/2024 15,28 15,20 -0,98% 15,20 15,53 15,30 15,20 15,35 108 33.051.000
13/11/2024 15,60 15,35 -2,17% 15,19 15,62 15,38 15,35 15,55 220 54.298.400
12/11/2024 15,98 15,69 -3,21% 15,56 15,98 15,66 15,57 15,70 171 41.991.200
11/11/2024 16,15 16,21 +2,66% 15,66 16,21 15,86 15,70 16,35 139 41.715.200
8/11/2024 16,35 15,79 -1,93% 15,66 16,35 15,89 15,71 15,74 142 47.204.100
7/11/2024 17,09 16,10 -5,13% 16,10 17,64 16,94 16,10 16,37 165 36.432.800
6/11/2024 16,88 16,97 +0,12% 16,87 17,15 17,01 16,97 17,01 114 31.301.100
5/11/2024 16,80 16,95 +0,65% 16,74 17,19 16,95 16,95 17,36 90 21.872.500
4/11/2024 17,56 16,84 -1,35% 16,72 17,56 17,02 16,82 17,00 73 17.362.200
1/11/2024 17,04 17,07 +0,12% 16,65 17,10 16,93 16,90 17,07 124 28.448.700
31/10/2024 17,27 17,05 -0,58% 17,02 17,27 17,12 17,01 17,22 79 19.697.300
30/10/2024 17,32 17,15 -0,81% 17,15 17,45 17,36 17,15 17,39 143 61.132.100
29/10/2024 17,50 17,29 -0,29% 17,07 17,50 17,33 17,29 17,50 62 17.681.000
28/10/2024 17,23 17,34 +1,88% 17,23 17,65 17,37 17,34 17,41 131 36.838.600
25/10/2024 17,10 17,02 -0,12% 17,01 17,40 17,15 17,02 17,28 143 36.022.600
24/10/2024 17,05 17,04 -1,45% 17,01 17,90 17,36 17,03 17,48 133 30.389.500
23/10/2024 17,50 17,29 -1,26% 17,20 17,51 17,33 17,29 17,49 52 12.824.700
22/10/2024 17,56 17,51 -3,05% 17,51 18,02 17,72 17,51 17,72 108 28.898.500
21/10/2024 17,81 18,06 +0,84% 17,56 18,11 17,80 17,58 18,06 151 32.764.600
18/10/2024 17,81 17,91 -1,05% 17,81 18,05 17,90 17,85 17,95 70 12.536.900
17/10/2024 18,05 18,10 -1,15% 17,73 18,14 17,98 18,00 18,28 82 27.163.400
16/10/2024 18,04 18,31 -0,65% 18,04 18,39 18,21 18,17 18,35 30 5.830.000
15/10/2024 18,28 18,43 +0,88% 18,04 18,43 18,42 18,08 18,43 74 352.580.500
14/10/2024 18,36 18,27 -0,49% 17,94 18,36 18,27 18,27 18,36 102 44.587.300
11/10/2024 18,47 18,36 +0,49% 18,32 18,71 18,46 18,30 18,55 78 21.422.100
10/10/2024 18,87 18,27 -1,77% 18,24 19,75 18,61 18,20 18,65 61 16.196.600
9/10/2024 19,37 18,60 -3,58% 18,58 19,37 18,67 18,58 18,60 78 18.491.200
8/10/2024 19,32 19,29 -2,08% 19,21 19,40 19,30 19,21 19,34 30 14.477.400
7/10/2024 19,87 19,70 +0,05% 19,60 20,06 19,95 19,70 19,81 165 83.419.200
4/10/2024 19,47 19,69 +1,13% 19,41 19,69 19,61 19,63 19,69 116 47.478.200
3/10/2024 20,24 19,47 -3,80% 19,47 20,25 19,72 19,42 19,75 51 14.791.300
2/10/2024 20,00 20,24 +1,66% 19,89 20,30 20,22 19,84 20,25 81 20.833.700
1/10/2024 19,84 19,91 +0,20% 19,61 20,00 19,82 19,78 20,00 59 13.677.800
30/9/2024 20,02 19,87 -2,36% 19,57 20,30 19,86 19,54 19,90 69 18.477.700
26/9/2024 20,25 20,35 +1,45% 19,88 20,51 20,28 20,34 20,40 244 61.454.600
25/9/2024 19,33 20,06 +3,83% 19,33 20,09 19,82 19,86 20,06 427 124.312.300
24/9/2024 19,21 19,32 +0,94% 19,21 19,67 19,43 19,31 19,51 63 21.380.000
23/9/2024 19,10 19,14 +1,65% 18,87 19,28 19,09 19,14 19,20 107 34.180.800
20/9/2024 19,19 18,83 -1,88% 18,82 19,79 19,20 18,83 19,45 567 128.642.700
19/9/2024 19,82 19,19 -3,18% 19,19 20,30 19,82 19,15 19,47 278 87.431.500
18/9/2024 18,90 19,82 +4,92% 18,90 20,25 19,81 19,61 19,82 301 99.275.600
17/9/2024 19,21 18,89 +0,05% 18,53 19,30 18,94 18,70 18,90 67 16.100.600
16/9/2024 19,16 18,88 -0,21% 18,88 19,40 19,22 18,88 19,30 196 57.476.400
13/9/2024 18,27 18,92 +5,05% 18,27 19,25 18,99 18,87 19,29 229 53.959.400
12/9/2024 17,82 18,01 -0,22% 17,74 18,12 17,87 17,97 18,26 40 9.294.500
11/9/2024 17,77 18,05 +2,21% 17,77 18,26 18,06 18,00 18,14 71 20.237.000
10/9/2024 18,13 17,66 -2,59% 17,60 18,13 17,87 17,70 17,94 79 20.200.100
9/9/2024 19,46 18,13 -4,48% 18,13 19,59 18,41 18,13 18,48 57 19.523.000
6/9/2024 18,50 18,98 +0,85% 18,50 19,00 18,82 18,55 18,98 117 42.545.500
5/9/2024 19,03 18,82 -0,26% 18,35 19,50 18,57 18,57 18,67 299 80.226.100
4/9/2024 18,40 18,87 +1,29% 18,40 19,10 18,94 18,80 19,10 236 94.324.200
3/9/2024 17,84 18,63 +3,27% 17,50 18,85 18,47 18,54 18,65 136 31.785.400
2/9/2024 18,28 18,04 +0,67% 17,90 18,50 18,16 17,90 18,50 82 26.527.400
30/8/2024 17,92 17,92 -1,81% 17,60 18,02 17,87 17,75 17,94 63 17.157.600
29/8/2024 17,79 18,25 +2,64% 17,56 18,25 17,96 17,56 18,47 57 27.313.600
28/8/2024 17,85 17,78 -1,17% 17,61 17,95 17,85 17,61 17,95 27 10.177.900
27/8/2024 17,87 17,99 +1,87% 17,80 18,08 17,91 17,81 18,00 81 20.779.700
26/8/2024 17,65 17,66 +0,06% 17,64 18,17 17,78 17,66 17,95 48 20.456.200
23/8/2024 17,67 17,65 +0,46% 17,55 18,04 17,77 17,65 17,85 38 9.955.600
22/8/2024 18,00 17,57 -2,39% 17,50 18,00 17,62 17,50 17,57 36 9.342.900
21/8/2024 17,86 18,00 +0,95% 17,85 18,21 18,00 17,95 18,11 47 16.926.500
20/8/2024 17,77 17,83 +1,89% 17,64 18,34 17,91 17,78 18,05 106 52.322.000
19/8/2024 17,58 17,50 -1,13% 17,50 17,88 17,67 17,51 17,70 51 28.627.400
16/8/2024 17,50 17,70 +3,69% 17,25 17,70 17,47 17,40 17,61 40 11.532.400
15/8/2024 16,87 17,07 +1,19% 16,70 17,35 17,10 17,05 17,14 81 16.931.000
14/8/2024 17,49 16,87 -1,06% 16,75 17,49 16,94 16,86 17,17 91 36.950.400
13/8/2024 17,43 17,05 -2,85% 16,99 17,43 17,22 17,05 17,23 103 29.622.600
12/8/2024 17,80 17,55 -0,96% 17,18 18,05 17,59 17,72 18,00 514 129.180.800
9/8/2024 17,41 17,72 +2,01% 17,05 18,00 17,47 17,71 17,72 70 19.044.100
8/8/2024 16,86 17,37 +3,09% 16,85 18,13 17,54 17,01 17,62 106 32.100.600
7/8/2024 16,97 16,85 +1,20% 16,81 17,23 16,98 16,85 17,24 51 16.472.500
6/8/2024 16,82 16,65 +0,12% 16,58 16,88 16,76 16,65 16,95 37 8.550.900
5/8/2024 16,94 16,63 -2,00% 16,00 16,94 16,42 16,62 16,95 106 33.671.200
2/8/2024 17,50 16,97 -2,58% 16,80 17,63 16,99 16,76 16,98 140 33.640.800
1/8/2024 17,77 17,42 -1,86% 17,00 17,77 17,35 17,38 17,69 163 31.754.300
31/7/2024 17,85 17,75 -0,50% 17,75 18,05 17,82 17,75 17,85 24 6.772.200
30/7/2024 17,97 17,84 -1,55% 17,80 18,09 17,93 17,84 18,13 31 8.969.700
29/7/2024 18,13 18,12 -0,06% 17,79 18,13 18,08 17,87 18,12 17 12.481.500
26/7/2024 17,95 18,13 +2,26% 17,95 18,61 18,14 17,97 18,13 48 10.886.800
25/7/2024 17,78 17,73 +0,68% 17,73 17,98 17,82 17,73 19,50 27 6.950.900
24/7/2024 18,15 17,61 -4,76% 17,61 18,16 17,90 17,61 17,92 35 13.784.000
23/7/2024 18,36 18,49 -1,60% 18,27 18,52 18,36 18,27 18,49 28 8.998.400
22/7/2024 18,38 18,79 +2,90% 18,01 18,80 18,44 18,72 18,80 65 26.555.000
19/7/2024 18,45 18,26 -1,03% 18,10 18,48 18,25 18,01 18,48 23 5.292.500
18/7/2024 19,11 18,45 -2,89% 18,27 19,11 18,45 18,45 18,50 43 16.612.700
17/7/2024 19,54 19,00 -2,76% 19,00 19,54 19,26 18,90 19,70 13 2.697.300
16/7/2024 19,48 19,54 +0,36% 19,48 19,79 19,54 19,54 19,60 44 19.937.600
15/7/2024 19,44 19,47 +0,15% 19,11 19,47 19,29 19,35 19,47 20 6.174.200
12/7/2024 19,30 19,44 +1,62% 19,24 19,49 19,41 19,20 19,45 8 2.135.800
11/7/2024 19,10 19,13 +0,16% 19,05 19,30 19,19 19,12 19,35 92 33.404.700
10/7/2024 18,49 19,10 +2,74% 18,33 19,10 18,76 18,73 19,45 60 21.770.900
9/7/2024 18,18 18,59 +0,22% 18,18 18,70 18,40 18,49 18,69 17 8.466.800
8/7/2024 18,50 18,55 +0,54% 18,31 18,58 18,52 18,55 18,72 18 9.078.900
5/7/2024 18,40 18,45 -0,27% 18,11 18,60 18,38 18,20 18,50 36 17.282.400
4/7/2024 18,57 18,50 -1,07% 18,33 18,65 18,38 18,40 18,63 48 19.124.900
3/7/2024 18,04 18,70 +3,89% 17,95 18,70 18,29 18,40 18,50 64 23.962.200
2/7/2024 18,05 18,00 -1,37% 17,73 18,16 17,90 17,88 18,00 61 21.302.000
1/7/2024 18,05 18,25 +0,05% 17,90 18,25 18,13 18,25 20,24 37 9.069.300
28/6/2024 18,44 18,24 -2,62% 18,12 18,44 18,25 18,13 18,50 31 8.577.500
27/6/2024 17,95 18,73 +4,64% 17,95 18,73 18,29 18,15 18,73 51 14.084.300
26/6/2024 17,95 17,90 -0,67% 17,90 18,02 17,96 17,88 18,02 12 2.873.700
25/6/2024 18,03 18,02 -1,64% 17,99 18,32 18,08 18,00 18,34 13 2.713.300
24/6/2024 18,25 18,32 -0,05% 18,25 18,36 18,30 18,00 18,33 9 2.196.700
21/6/2024 17,95 18,33 +0,99% 17,74 18,33 18,20 17,81 18,34 38 12.381.400
20/6/2024 18,12 18,15 +2,77% 17,94 18,30 18,13 17,94 18,16 22 8.161.500
19/6/2024 17,86 17,66 -2,32% 17,66 18,08 17,85 17,65 17,93 31 11.429.500
18/6/2024 17,82 18,08 +0,72% 17,70 18,08 17,87 17,70 18,08 48 14.480.800
17/6/2024 18,39 17,95 -4,22% 17,90 18,39 18,09 17,80 17,95 96 26.787.300
14/6/2024 18,65 18,74 +1,68% 18,40 18,90 18,65 18,35 18,88 34 9.326.300
13/6/2024 18,72 18,43 +0,71% 18,43 18,93 18,60 18,42 18,80 86 37.760.100
12/6/2024 18,52 18,30 -2,66% 18,06 18,54 18,38 18,30 19,00 117 45.224.300
11/6/2024 18,50 18,80 +1,68% 18,48 18,80 18,69 18,30 19,00 27 14.395.300
10/6/2024 17,86 18,49 +3,53% 17,78 18,69 18,35 18,39 18,50 102 37.268.300
7/6/2024 18,21 17,86 -1,05% 17,70 18,21 17,86 17,70 17,86 126 30.901.300
6/6/2024 18,70 18,05 -4,04% 18,05 18,70 18,21 18,05 18,21 83 23.312.000
5/6/2024 18,66 18,81 +0,80% 18,62 18,95 18,82 18,62 18,86 16 3.575.900
4/6/2024 19,10 18,66 -2,25% 18,60 19,10 18,72 18,63 18,76 30 7.866.100
3/6/2024 18,85 19,09 +0,47% 18,60 19,35 18,77 18,61 19,10 40 23.286.700
31/5/2024 18,94 19,00 -1,40% 18,94 19,26 19,05 19,03 19,26 24 5.717.100
29/5/2024 18,87 19,27 +2,12% 18,85 19,36 18,97 19,05 19,28 30 13.470.400
28/5/2024 19,47 18,87 -1,72% 18,86 19,49 19,21 18,87 19,20 75 30.358.000
27/5/2024 19,04 19,20 +0,95% 19,04 19,25 19,17 19,06 19,20 6 1.341.900
24/5/2024 19,58 19,02 -2,96% 19,02 19,58 19,11 19,02 19,55 7 1.529.000
23/5/2024 19,70 19,60 -0,46% 19,38 20,10 19,62 19,32 19,65 48 12.366.600
22/5/2024 19,89 19,69 -1,01% 19,69 20,20 20,00 19,50 19,98 64 22.403.400
21/5/2024 20,09 19,89 -1,00% 19,89 20,10 20,07 19,88 20,10 86 43.553.500
20/5/2024 20,00 20,09 +1,46% 19,91 20,63 20,12 19,80 20,10 101 36.632.200
17/5/2024 20,00 19,80 0,00% 19,41 20,00 19,78 19,55 19,80 33 16.425.200
16/5/2024 19,99 19,80 -0,05% 19,77 20,00 19,88 19,78 19,90 65 34.407.400
15/5/2024 19,99 19,81 -0,10% 19,79 20,08 19,94 19,79 19,90 109 35.304.300
14/5/2024 19,12 19,83 +2,59% 19,10 19,90 19,64 19,74 19,85 88 46.351.000
13/5/2024 19,25 19,33 +0,42% 19,20 19,40 19,33 19,33 19,40 89 28.805.000

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.