O Dashboard do Investidor
  1. Home / Página do Ativo
+25.53%
Lote Padrão
-34.50%
Lote Padrão
+26.67%
Mercado Fracionário
-87.95%
Mercado Fracionário
+11.11%
Fundo Imobiliário
-16.67%
Fundo Imobiliário
-1.53%
Mais Negociadas
-1.53%
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.

BRKM3 - BRASKEM - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
18/7/2025 9,68 9,00 -8,07% 8,97 9,70 9,34 8,98 9,12 212 60.091.600
17/7/2025 9,82 9,79 -0,31% 9,74 9,95 9,86 9,68 9,79 94 11.641.000
16/7/2025 9,93 9,82 -3,35% 9,82 10,15 9,89 9,80 10,15 74 8.906.300
15/7/2025 10,24 10,16 -0,78% 9,99 10,25 10,12 10,00 10,25 47 7.693.400
14/7/2025 10,25 10,24 +2,20% 9,95 10,25 10,07 9,95 10,25 31 3.324.400
11/7/2025 10,18 10,02 -3,56% 9,95 10,19 10,06 10,02 10,20 91 16.303.500
10/7/2025 10,12 10,39 +2,67% 10,12 10,52 10,40 10,34 10,40 252 37.449.000
9/7/2025 9,96 10,12 +2,64% 9,96 10,76 10,52 10,11 10,33 337 98.116.200
8/7/2025 9,95 9,86 +0,10% 9,65 9,95 9,83 9,86 9,88 125 28.122.100
7/7/2025 9,80 9,85 +0,51% 9,69 9,95 9,85 9,85 9,90 112 15.475.300
4/7/2025 9,80 9,80 +0,10% 9,64 9,86 9,74 9,76 9,80 57 9.256.200
3/7/2025 9,70 9,79 +0,82% 9,64 9,81 9,74 9,75 9,93 65 25.032.100
2/7/2025 9,66 9,71 +0,31% 9,60 9,82 9,69 9,61 9,81 49 5.620.600
1/7/2025 9,70 9,68 +0,83% 9,62 9,95 9,75 9,58 9,68 81 13.559.300
30/6/2025 9,53 9,60 +1,05% 9,50 9,69 9,53 9,55 9,60 83 13.924.100
27/6/2025 9,50 9,50 -0,94% 9,40 9,70 9,55 9,42 9,63 188 27.228.600
26/6/2025 9,70 9,59 -1,13% 9,43 9,78 9,58 9,50 9,60 177 25.397.700
25/6/2025 10,05 9,70 -3,19% 9,68 10,05 9,83 9,68 9,75 219 37.279.500
24/6/2025 10,40 10,02 -0,99% 9,84 10,40 10,10 9,85 10,03 103 30.430.100
23/6/2025 10,33 10,12 -2,69% 10,08 10,33 10,20 10,11 10,30 72 12.557.800
20/6/2025 10,65 10,40 -3,70% 10,40 10,65 10,48 10,40 10,46 39 6.920.300
18/6/2025 10,97 10,80 -0,09% 10,52 10,98 10,77 10,50 10,80 164 45.487.700
17/6/2025 11,16 10,81 -2,88% 10,70 11,16 10,89 10,70 10,81 63 13.404.700
16/6/2025 11,06 11,13 +1,09% 11,01 11,23 11,12 11,13 11,40 114 17.358.400
13/6/2025 10,80 11,01 -0,18% 10,80 11,30 11,07 10,73 11,11 167 23.918.400
12/6/2025 11,10 11,03 -0,81% 10,89 11,25 11,07 11,03 11,20 52 7.087.500
11/6/2025 11,25 11,12 -1,42% 10,89 11,26 11,09 11,00 11,38 64 15.863.900
10/6/2025 10,99 11,28 +5,03% 10,99 11,50 11,37 11,32 11,40 59 21.375.700
9/6/2025 10,96 10,74 -2,10% 10,71 11,08 10,91 10,73 10,95 57 6.984.800
6/6/2025 11,25 10,97 -0,45% 10,65 11,25 10,85 10,97 11,06 137 26.711.100
5/6/2025 11,20 11,02 +0,18% 10,96 11,42 11,22 10,90 11,17 132 25.491.100
4/6/2025 10,98 11,00 +0,46% 10,82 11,25 11,06 11,03 11,20 138 23.117.200
3/6/2025 11,16 10,95 -1,79% 10,88 11,26 11,01 10,88 10,95 66 12.001.800
2/6/2025 11,66 11,15 -4,29% 11,14 11,90 11,50 11,15 11,35 100 20.933.100
30/5/2025 12,18 11,65 -5,67% 11,65 12,18 11,84 11,65 11,97 193 31.026.500
29/5/2025 11,89 12,35 +3,69% 11,89 12,48 12,20 12,22 12,35 119 26.232.900
28/5/2025 12,38 11,91 -1,57% 11,91 12,65 12,18 11,89 12,00 144 21.936.600
27/5/2025 11,71 12,10 +4,13% 11,70 12,21 11,97 12,10 12,15 392 90.255.700
26/5/2025 12,00 11,62 +5,73% 11,36 12,78 12,22 11,65 11,82 835 295.487.700
23/5/2025 10,24 10,99 +7,53% 10,21 11,25 10,80 10,80 11,12 534 99.863.300
22/5/2025 10,50 10,22 -2,39% 10,22 10,64 10,51 10,22 10,42 73 9.986.500
21/5/2025 10,75 10,47 -3,23% 10,38 10,76 10,48 10,46 10,58 146 22.648.100
20/5/2025 10,54 10,82 +1,98% 10,46 10,82 10,67 10,74 10,85 73 11.851.300
19/5/2025 10,32 10,61 +2,02% 10,32 10,85 10,67 10,53 10,66 174 29.666.300
16/5/2025 10,72 10,40 -2,35% 10,31 10,72 10,46 10,41 10,64 188 33.064.600
15/5/2025 10,65 10,65 -0,28% 10,54 10,90 10,74 10,60 10,73 213 39.419.500
14/5/2025 10,95 10,68 -1,93% 10,50 11,02 10,81 10,50 10,69 269 83.377.600
13/5/2025 11,04 10,89 -0,55% 10,51 11,04 10,82 10,86 11,14 151 24.242.300
12/5/2025 10,58 10,95 +5,39% 10,58 11,25 10,97 10,82 10,99 375 55.986.000
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

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.