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.

BRKM5 - BRASKEM - PNA N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 9,97 10,27 +3,11% 9,94 10,30 10,16 10,25 10,27 5.814 2.614.385.900
16/4/2025 9,79 9,96 +1,01% 9,75 10,15 9,99 9,95 9,96 5.475 2.177.474.900
15/4/2025 10,25 9,86 -4,73% 9,83 10,34 9,99 9,86 9,91 5.777 3.643.100.700
14/4/2025 10,28 10,35 +1,77% 10,11 10,45 10,30 10,30 10,35 5.290 2.347.071.300
11/4/2025 9,88 10,17 +2,94% 9,79 10,24 10,03 10,10 10,18 5.706 2.749.053.200
10/4/2025 9,65 9,88 +1,02% 9,57 10,30 9,90 9,88 9,89 9.314 6.057.300.500
9/4/2025 8,81 9,78 +9,89% 8,71 9,86 9,28 9,78 9,80 14.547 6.879.437.800
8/4/2025 9,55 8,90 -5,62% 8,89 9,87 9,24 8,90 8,93 10.158 5.889.888.100
7/4/2025 9,56 9,43 -3,38% 9,22 10,02 9,47 9,43 9,44 12.600 5.464.621.300
4/4/2025 10,21 9,76 -6,51% 9,60 10,22 9,89 9,76 9,78 10.679 5.554.102.600
3/4/2025 10,50 10,44 -1,23% 10,30 10,84 10,47 10,39 10,44 10.009 3.818.771.500
2/4/2025 10,58 10,57 -0,47% 10,51 10,73 10,62 10,56 10,57 7.816 2.652.796.300
1/4/2025 11,00 10,62 -3,45% 10,62 11,05 10,79 10,61 10,62 8.270 3.807.856.100
31/3/2025 11,40 11,00 -4,43% 11,00 11,41 11,17 11,00 11,05 6.243 3.053.597.800
28/3/2025 11,72 11,51 -1,79% 11,42 12,19 11,68 11,48 11,51 6.951 4.372.638.300
27/3/2025 11,90 11,72 -0,51% 11,38 11,99 11,67 11,72 11,77 7.950 5.416.131.600
26/3/2025 10,90 11,78 +9,68% 10,87 12,26 11,63 11,77 11,81 17.949 10.840.362.800
25/3/2025 10,62 10,74 +0,94% 10,61 10,90 10,73 10,73 10,74 7.643 4.230.771.300
24/3/2025 10,96 10,64 -2,56% 10,58 10,97 10,74 10,62 10,64 5.081 2.440.674.000
21/3/2025 10,96 10,92 -0,73% 10,72 11,05 10,87 10,91 10,93 6.031 4.283.294.000
20/3/2025 11,35 11,00 -3,08% 10,96 11,35 11,08 11,00 11,04 6.764 2.883.064.900
19/3/2025 11,23 11,35 +1,16% 11,05 11,44 11,28 11,35 11,36 7.688 2.360.320.200
18/3/2025 11,38 11,22 -1,41% 11,08 11,45 11,20 11,22 11,23 4.644 1.798.820.400
17/3/2025 11,03 11,38 +2,89% 10,99 11,52 11,35 11,38 11,39 8.213 4.050.574.800
14/3/2025 10,70 11,06 +3,56% 10,70 11,35 11,06 11,05 11,10 7.026 3.907.840.600
13/3/2025 10,35 10,68 +4,09% 10,17 10,73 10,53 10,65 10,68 6.065 2.910.445.700
12/3/2025 10,75 10,26 -4,02% 10,26 10,86 10,45 10,26 10,28 6.314 3.109.290.800
11/3/2025 10,62 10,69 +0,38% 10,55 10,97 10,71 10,69 10,70 7.355 2.712.267.400
10/3/2025 10,65 10,65 -1,39% 10,52 10,84 10,65 10,64 10,65 5.511 2.185.995.000
7/3/2025 10,53 10,80 +1,98% 10,33 10,97 10,73 10,80 10,82 7.479 2.955.151.500
6/3/2025 10,61 10,59 -0,19% 10,37 10,78 10,55 10,59 10,62 9.289 3.374.444.300
5/3/2025 10,92 10,61 -3,28% 10,52 11,01 10,68 10,61 10,62 6.468 2.732.243.800
28/2/2025 11,65 10,97 -7,11% 10,91 11,71 11,16 10,95 10,97 14.655 7.683.509.400
27/2/2025 11,72 11,81 -2,15% 11,14 12,18 11,55 11,81 11,83 13.440 7.271.411.400
26/2/2025 12,45 12,07 -2,27% 11,95 12,50 12,11 12,06 12,07 7.842 4.020.608.900
25/2/2025 12,72 12,35 -2,83% 12,31 12,80 12,50 12,35 12,36 6.366 3.482.664.300
24/2/2025 12,86 12,71 -1,09% 12,59 12,92 12,71 12,65 12,73 4.424 2.208.403.500
21/2/2025 13,04 12,85 -1,46% 12,68 13,22 12,85 12,84 12,86 6.302 2.859.954.100
20/2/2025 13,11 13,04 -0,15% 12,92 13,23 13,04 13,04 13,07 3.620 1.845.533.800
19/2/2025 13,16 13,06 -1,80% 12,99 13,44 13,14 13,05 13,06 5.919 2.151.237.400
18/2/2025 13,50 13,30 -0,97% 13,18 13,55 13,34 13,29 13,31 4.424 1.799.761.800
17/2/2025 13,26 13,43 +1,36% 13,26 13,65 13,45 13,43 13,44 6.315 2.721.902.800
14/2/2025 13,15 13,25 +0,99% 12,98 13,40 13,16 13,22 13,26 7.914 4.351.076.200
13/2/2025 12,45 13,12 +5,38% 12,34 13,22 12,94 13,12 13,15 7.083 3.656.408.000
12/2/2025 12,93 12,45 -5,40% 12,22 12,93 12,42 12,44 12,46 11.234 6.838.751.000
11/2/2025 13,40 13,16 -1,79% 13,15 13,74 13,34 13,15 13,16 6.814 3.340.280.700
10/2/2025 13,25 13,40 +1,82% 13,25 13,90 13,48 13,35 13,40 5.995 2.819.510.100
7/2/2025 13,31 13,16 -1,28% 13,10 13,76 13,35 13,15 13,16 8.840 3.981.102.900
6/2/2025 13,48 13,33 -1,04% 12,92 13,65 13,16 13,32 13,35 7.742 4.113.434.500
5/2/2025 13,55 13,47 -1,10% 13,35 13,65 13,46 13,40 13,48 7.096 2.427.412.600
4/2/2025 13,03 13,62 +3,89% 12,88 13,87 13,45 13,62 13,64 11.440 4.515.904.100
3/2/2025 13,73 13,11 -5,07% 13,07 13,81 13,35 13,11 13,12 12.557 5.364.175.500
31/1/2025 13,92 13,81 -1,57% 13,54 14,23 13,80 13,79 13,83 13.654 6.481.378.000
30/1/2025 14,23 14,03 -1,27% 13,81 14,49 14,03 14,02 14,05 13.169 6.309.297.900
29/1/2025 14,63 14,21 -2,67% 14,08 14,72 14,29 14,20 14,21 9.454 4.247.424.600
28/1/2025 14,97 14,60 -1,95% 14,54 15,05 14,73 14,58 14,65 7.997 4.295.900.600
27/1/2025 14,30 14,89 +3,12% 14,30 15,12 14,89 14,89 14,95 8.799 4.609.320.300
24/1/2025 14,52 14,44 -0,62% 14,26 14,73 14,49 14,36 14,44 8.265 3.671.490.300
23/1/2025 13,99 14,53 +3,56% 13,98 14,68 14,47 14,53 14,54 9.315 5.339.039.200
22/1/2025 14,25 14,03 -1,41% 13,89 14,46 14,10 14,02 14,05 9.597 4.254.474.800
21/1/2025 13,61 14,23 +3,57% 13,54 14,56 14,24 14,23 14,28 14.464 7.919.971.500
20/1/2025 12,68 13,74 +8,45% 12,68 14,20 13,60 13,74 13,75 8.509 6.667.644.400
17/1/2025 12,46 12,67 +3,09% 12,36 12,77 12,62 12,66 12,67 6.842 3.125.757.000
16/1/2025 12,45 12,29 -1,68% 12,27 12,61 12,38 12,28 12,32 5.282 2.255.206.400
15/1/2025 11,65 12,50 +7,48% 11,59 12,50 12,12 12,50 12,51 8.562 3.882.420.600
14/1/2025 11,31 11,63 +3,19% 11,14 11,63 11,44 11,63 11,64 5.754 2.163.138.200
13/1/2025 11,11 11,27 +1,17% 11,11 11,41 11,24 11,27 11,28 6.040 1.946.712.700
10/1/2025 11,11 11,14 +1,00% 11,06 11,31 11,19 11,14 11,17 6.962 2.460.942.700
9/1/2025 11,37 11,03 -3,08% 11,01 11,38 11,15 11,02 11,05 4.209 2.121.076.600
8/1/2025 11,60 11,38 -2,90% 11,22 11,61 11,33 11,37 11,39 12.090 3.899.602.200
7/1/2025 11,97 11,72 -1,26% 11,64 12,06 11,83 11,71 11,73 7.152 2.750.951.400
6/1/2025 11,60 11,87 +3,40% 11,59 12,10 11,82 11,85 11,87 6.927 3.272.767.300
3/1/2025 11,93 11,48 -4,09% 11,38 12,07 11,67 11,47 11,48 11.748 4.518.570.600
2/1/2025 11,55 11,97 +3,37% 11,45 12,17 11,91 11,97 11,99 9.524 4.531.449.700
30/12/2024 11,53 11,58 +0,26% 11,41 11,75 11,56 11,58 11,65 7.043 3.072.073.900
27/12/2024 11,89 11,55 -2,04% 11,49 12,01 11,65 11,55 11,57 7.856 3.477.027.400
26/12/2024 11,84 11,79 -0,17% 11,45 11,90 11,71 11,76 11,81 8.582 4.130.421.600
23/12/2024 12,15 11,81 -3,12% 11,81 12,15 11,91 11,81 11,83 8.386 4.042.155.400
20/12/2024 12,54 12,19 -3,18% 12,19 12,62 12,35 12,19 12,20 7.698 4.765.602.700
19/12/2024 12,74 12,59 +0,80% 12,39 12,87 12,59 12,57 12,59 9.365 4.809.913.800
18/12/2024 12,95 12,49 -4,51% 12,36 13,08 12,74 12,49 12,56 9.805 5.052.708.800
17/12/2024 12,66 13,08 +3,81% 12,58 13,33 13,02 13,07 13,08 11.902 6.933.731.300
16/12/2024 12,82 12,60 -1,72% 12,52 13,11 12,82 12,59 12,65 9.228 6.321.947.200
13/12/2024 14,29 12,82 -11,03% 12,82 14,37 13,39 12,82 12,88 20.570 14.009.834.000
12/12/2024 14,94 14,41 -5,45% 14,30 14,97 14,54 14,39 14,41 9.981 5.625.109.900
11/12/2024 15,31 15,24 +0,20% 14,91 15,53 15,23 15,22 15,25 11.400 5.744.325.700
10/12/2024 14,95 15,21 +3,40% 14,71 15,21 15,03 15,16 15,22 5.381 3.680.026.300
9/12/2024 14,54 14,71 +1,87% 14,51 15,06 14,70 14,71 14,72 5.994 4.358.437.600
6/12/2024 15,15 14,44 -5,06% 14,33 15,22 14,62 14,43 14,45 7.922 4.627.920.200
5/12/2024 15,50 15,21 -1,11% 15,16 15,63 15,33 15,20 15,23 7.583 4.293.348.800
4/12/2024 15,38 15,38 +0,20% 15,23 15,45 15,32 15,31 15,38 4.067 2.961.444.800
3/12/2024 15,32 15,35 +0,20% 15,10 15,54 15,33 15,28 15,35 6.466 4.233.871.600
2/12/2024 15,01 15,32 +2,13% 14,83 15,40 15,16 15,30 15,32 7.938 4.478.228.800
29/11/2024 14,27 15,00 +4,46% 14,05 15,10 14,69 14,99 15,00 12.119 7.443.460.500
28/11/2024 14,68 14,36 -2,64% 14,16 14,80 14,49 14,35 14,36 7.886 3.418.252.700
27/11/2024 15,17 14,75 -2,32% 14,54 15,27 14,84 14,70 14,80 11.890 7.159.745.900
26/11/2024 15,70 15,10 -2,14% 15,05 15,70 15,30 15,08 15,10 9.303 5.936.555.900
25/11/2024 15,09 15,43 +1,45% 15,03 15,74 15,44 15,40 15,44 10.465 11.969.588.100
22/11/2024 14,50 15,21 +5,99% 14,39 15,23 14,88 15,21 15,22 9.810 6.881.140.500
21/11/2024 14,70 14,35 -1,51% 14,30 14,76 14,45 14,33 14,35 11.832 5.291.375.700
19/11/2024 14,69 14,57 -0,55% 14,52 15,17 14,76 14,56 14,60 9.664 5.146.088.900
18/11/2024 14,96 14,65 -2,33% 14,61 15,02 14,77 14,65 14,68 10.921 6.649.635.900
14/11/2024 15,25 15,00 -1,64% 15,00 15,48 15,17 15,00 15,06 8.787 4.053.306.100
13/11/2024 15,26 15,25 -0,33% 15,10 15,43 15,22 15,25 15,26 9.590 4.280.208.800
12/11/2024 15,78 15,30 -2,86% 15,29 15,84 15,50 15,29 15,30 10.294 5.829.955.400
11/11/2024 15,81 15,75 0,00% 15,71 16,04 15,84 15,74 15,75 10.800 4.998.243.900
8/11/2024 16,36 15,75 -3,73% 15,75 16,42 15,94 15,75 15,78 14.578 8.373.415.300
7/11/2024 17,68 16,36 -5,87% 16,36 18,10 17,16 16,36 16,39 15.947 13.044.893.800
6/11/2024 17,68 17,38 -0,57% 17,16 17,68 17,42 17,37 17,38 8.977 5.971.709.900
5/11/2024 17,07 17,48 +2,46% 16,87 17,74 17,35 17,47 17,56 6.602 4.153.386.100
4/11/2024 17,35 17,06 -1,04% 16,88 17,41 17,10 17,06 17,10 7.983 5.195.590.800
1/11/2024 17,67 17,24 -1,82% 16,99 17,67 17,26 17,23 17,29 8.755 4.539.788.000
31/10/2024 17,51 17,56 -0,68% 17,41 17,73 17,50 17,56 17,57 5.170 3.528.507.600
30/10/2024 17,99 17,68 -1,12% 17,61 18,03 17,80 17,68 17,69 3.966 2.957.677.700
29/10/2024 18,06 17,88 -0,33% 17,66 18,06 17,84 17,85 17,88 4.682 3.269.223.000
28/10/2024 17,35 17,94 +3,52% 17,33 18,07 17,88 17,94 17,96 6.867 6.902.112.700
25/10/2024 17,43 17,33 -0,40% 17,26 17,65 17,41 17,29 17,33 6.170 3.869.406.000
24/10/2024 18,30 17,40 -1,69% 17,16 18,35 17,51 17,40 17,44 9.799 7.066.154.000
23/10/2024 17,70 17,70 -0,56% 17,51 17,79 17,64 17,68 17,71 6.465 4.557.175.600
22/10/2024 18,07 17,80 -1,71% 17,75 18,10 17,87 17,79 17,80 7.428 4.647.309.000
21/10/2024 18,21 18,11 -0,17% 18,08 18,37 18,19 18,11 18,14 5.155 3.382.551.800
18/10/2024 18,40 18,14 -0,71% 18,06 18,63 18,23 18,14 18,15 5.670 3.389.328.900
17/10/2024 18,36 18,27 -1,77% 18,03 18,36 18,19 18,22 18,27 6.027 4.284.485.200
16/10/2024 18,67 18,60 -0,11% 18,43 18,80 18,60 18,59 18,65 7.837 5.656.493.500
15/10/2024 18,85 18,62 -1,06% 18,53 19,06 18,69 18,60 18,62 5.217 4.238.350.700
14/10/2024 18,84 18,82 -0,42% 18,57 18,99 18,78 18,78 18,84 6.154 2.719.129.000
11/10/2024 18,98 18,90 +0,05% 18,71 19,26 18,95 18,89 18,90 5.670 3.139.035.000
10/10/2024 18,82 18,89 +1,18% 18,47 18,94 18,72 18,88 18,89 7.147 4.654.336.500
9/10/2024 19,32 18,67 -3,66% 18,67 19,37 18,94 18,67 18,70 9.336 5.431.786.700
8/10/2024 19,96 19,38 -3,34% 19,38 20,24 19,67 19,38 19,40 9.152 6.603.666.200
7/10/2024 20,43 20,05 -0,55% 20,05 20,63 20,27 20,04 20,15 6.850 4.140.396.500
4/10/2024 19,84 20,16 +1,72% 19,64 20,16 19,88 20,06 20,16 5.869 3.872.430.600
3/10/2024 20,33 19,82 -2,27% 19,63 20,53 19,93 19,82 19,85 8.446 4.865.005.500
2/10/2024 20,18 20,28 +1,20% 20,10 20,64 20,39 20,28 20,31 7.345 5.788.636.900
1/10/2024 19,96 20,04 +0,55% 19,75 20,15 20,01 20,03 20,05 6.227 3.891.190.500
30/9/2024 20,27 19,93 -2,73% 19,89 20,37 20,05 19,92 19,95 5.519 3.009.678.700
26/9/2024 20,60 20,49 +2,09% 19,92 20,60 20,32 20,47 20,49 9.969 6.623.102.000
25/9/2024 19,35 20,07 +4,42% 19,16 20,20 19,88 20,06 20,07 13.894 8.185.437.600
24/9/2024 18,88 19,22 +2,51% 18,87 19,36 19,18 19,21 19,22 8.425 5.184.661.900
23/9/2024 18,59 18,75 +0,27% 18,45 19,17 18,74 18,75 18,77 8.982 4.897.717.600
20/9/2024 19,23 18,70 -2,09% 18,55 19,23 18,76 18,70 18,77 16.196 11.498.552.300
19/9/2024 20,48 19,10 -3,49% 19,10 20,52 19,66 19,10 19,12 15.039 10.157.722.500
18/9/2024 19,67 19,79 +4,76% 19,60 20,59 20,08 19,78 19,81 27.393 21.513.425.700
17/9/2024 19,20 18,89 -1,87% 18,76 19,35 18,99 18,89 18,92 7.199 4.169.729.700
16/9/2024 19,55 19,25 -0,67% 19,25 19,75 19,41 19,25 19,27 7.600 5.714.897.700
13/9/2024 18,07 19,38 +7,79% 18,03 19,46 19,06 19,36 19,40 12.978 11.464.640.800
12/9/2024 17,95 17,98 -0,50% 17,68 18,12 17,88 17,98 18,01 4.159 2.627.412.100
11/9/2024 17,80 18,07 +2,61% 17,60 18,20 17,95 18,07 18,10 6.194 4.091.058.500
10/9/2024 18,04 17,61 -2,76% 17,31 18,09 17,68 17,61 17,62 10.351 8.559.722.600
9/9/2024 18,90 18,11 -4,18% 18,09 18,90 18,29 18,11 18,13 8.777 6.116.194.500
6/9/2024 18,24 18,90 +3,00% 18,24 18,90 18,67 18,87 18,90 12.081 7.866.489.500
5/9/2024 18,70 18,35 -2,29% 18,08 18,86 18,28 18,34 18,35 8.613 5.561.554.200
4/9/2024 18,61 18,78 +1,40% 18,61 19,18 18,94 18,78 18,79 8.994 5.720.153.800
3/9/2024 18,67 18,52 +2,38% 17,96 18,91 18,52 18,51 18,53 16.181 9.456.094.300
2/9/2024 18,05 18,09 +0,28% 17,90 18,57 18,20 18,08 18,09 7.218 4.385.632.000
30/8/2024 17,81 18,04 +1,69% 17,58 18,04 17,95 18,02 18,04 7.640 10.549.551.900
29/8/2024 17,81 17,74 -1,11% 17,63 18,08 17,80 17,69 17,74 7.994 3.876.071.200
28/8/2024 17,79 17,94 +0,84% 17,61 17,96 17,79 17,93 17,94 5.797 3.269.389.200
27/8/2024 17,80 17,79 +0,28% 17,74 18,09 17,91 17,79 17,80 5.616 3.000.118.800
26/8/2024 17,61 17,74 +1,43% 17,29 18,00 17,74 17,73 17,75 5.384 2.839.885.900
23/8/2024 17,21 17,49 +2,04% 17,19 17,73 17,54 17,48 17,53 6.133 3.295.532.000
22/8/2024 17,53 17,14 -2,72% 17,14 17,74 17,33 17,13 17,17 5.584 3.450.357.500
21/8/2024 17,77 17,62 -0,51% 17,49 18,09 17,73 17,61 17,65 7.229 4.132.666.100
20/8/2024 17,92 17,71 +3,15% 17,25 18,21 17,70 17,71 17,78 11.343 7.356.942.400
19/8/2024 17,24 17,17 +0,12% 17,13 17,65 17,36 17,17 17,19 10.469 5.169.058.300
16/8/2024 16,91 17,15 +1,42% 16,89 17,37 17,07 17,13 17,15 7.343 3.137.115.400
15/8/2024 16,67 16,91 +2,18% 16,48 17,08 16,74 16,91 16,93 9.575 5.685.411.500
14/8/2024 16,56 16,55 -0,06% 16,39 16,70 16,54 16,54 16,58 6.872 3.541.980.900
13/8/2024 16,62 16,56 +0,12% 16,46 16,76 16,58 16,55 16,57 8.504 4.273.972.200
12/8/2024 17,34 16,54 -3,95% 16,48 17,52 16,80 16,52 16,55 7.660 5.987.101.200
9/8/2024 17,25 17,22 +0,41% 16,72 17,34 17,04 17,20 17,24 8.380 4.677.520.700
8/8/2024 16,62 17,15 +2,76% 16,40 17,75 17,25 17,14 17,15 2.638 8.624.060.900
7/8/2024 16,11 16,69 +4,31% 16,11 16,76 16,48 16,69 16,70 8.667 4.668.829.500
6/8/2024 16,20 16,00 -0,68% 15,85 16,40 16,09 16,00 16,06 7.199 3.630.603.100
5/8/2024 15,94 16,11 -2,72% 15,33 16,18 15,83 16,11 16,12 5.056 9.441.253.600
2/8/2024 17,13 16,56 -3,66% 16,37 17,47 16,61 16,50 16,56 1.918 7.662.628.400
1/8/2024 17,58 17,19 -2,05% 17,03 17,80 17,32 17,17 17,20 7.600 5.813.152.100
31/7/2024 17,85 17,55 -1,46% 17,50 18,03 17,71 17,54 17,56 5.994 2.678.750.400
30/7/2024 17,91 17,81 -0,45% 17,81 18,12 17,89 17,81 17,85 2.835 1.646.040.500
29/7/2024 18,14 17,89 -1,60% 17,83 18,30 17,92 17,86 17,91 3.671 2.254.029.200
26/7/2024 18,03 18,18 +1,39% 17,81 18,71 18,10 18,15 18,18 7.087 4.826.526.800
25/7/2024 17,75 17,93 +0,84% 17,62 17,97 17,82 17,92 17,93 6.147 3.151.760.500
24/7/2024 18,19 17,78 -2,20% 17,71 18,30 17,92 17,78 17,84 4.994 2.314.944.700
23/7/2024 18,87 18,18 -3,19% 18,12 18,87 18,27 18,18 18,24 6.179 2.956.184.600
22/7/2024 18,28 18,78 +2,51% 18,24 18,98 18,72 18,78 18,79 4.919 2.880.151.600
19/7/2024 18,52 18,32 -0,49% 17,92 18,59 18,18 18,22 18,32 6.174 3.831.971.500
18/7/2024 19,15 18,41 -3,96% 18,22 19,16 18,47 18,40 18,42 7.276 4.470.900.900
17/7/2024 19,45 19,17 -1,64% 19,07 19,64 19,30 19,16 19,18 4.867 2.376.682.000
16/7/2024 19,53 19,49 -0,20% 19,44 19,84 19,60 19,49 19,50 6.510 3.644.420.700
15/7/2024 19,40 19,53 +0,67% 19,26 19,58 19,40 19,48 19,33 6.530 3.271.585.300
12/7/2024 19,35 19,40 +0,67% 19,26 19,59 19,41 19,38 19,41 4.865 3.023.840.900
11/7/2024 18,78 19,27 +3,27% 18,78 19,43 19,20 19,25 19,27 1.294 7.078.479.600
10/7/2024 18,57 18,66 +1,19% 18,41 18,76 18,61 18,66 18,70 8.088 4.017.153.900
9/7/2024 18,53 18,44 -0,59% 18,31 18,64 18,50 18,44 18,45 5.445 2.841.836.400
8/7/2024 18,33 18,55 +1,31% 18,07 18,55 18,36 18,53 18,55 7.756 3.945.111.900
5/7/2024 18,32 18,31 +0,33% 18,01 18,42 18,22 18,31 18,33 6.538 3.834.940.100
4/7/2024 18,48 18,25 +0,11% 18,24 18,57 18,38 18,25 18,26 3.398 2.102.364.700
3/7/2024 17,68 18,23 +3,46% 17,67 18,69 18,26 18,22 18,28 1.262 5.799.745.600
2/7/2024 17,66 17,62 0,00% 17,36 17,72 17,57 17,62 17,65 7.097 4.509.080.200
1/7/2024 17,88 17,62 -1,34% 17,60 18,15 17,78 17,61 17,65 7.902 4.311.030.800
28/6/2024 18,40 17,86 -3,15% 17,86 18,43 17,99 17,86 17,87 6.858 3.582.070.800
27/6/2024 17,91 18,44 +3,31% 17,72 18,48 18,15 18,39 18,45 7.572 4.503.699.000
26/6/2024 17,89 17,85 -0,89% 17,70 18,06 17,84 17,83 17,86 8.948 4.871.452.900
25/6/2024 18,07 18,01 +0,11% 17,72 18,07 17,89 18,01 18,02 7.104 3.786.463.700
24/6/2024 18,05 17,99 +0,22% 17,71 18,19 17,92 17,97 18,00 8.880 4.143.060.300
21/6/2024 17,90 17,95 0,00% 17,41 18,20 17,78 17,95 17,97 5.939 8.350.822.500
20/6/2024 17,87 17,95 +1,13% 17,76 18,18 17,95 17,95 17,98 6.601 4.677.672.400
19/6/2024 17,59 17,75 +0,91% 17,40 17,87 17,67 17,70 17,75 3.053 1.883.853.800
18/6/2024 17,50 17,59 +0,69% 17,27 17,67 17,49 17,58 17,60 6.570 4.527.676.900
17/6/2024 18,28 17,47 -5,11% 17,43 18,28 17,77 17,46 17,47 8.030 6.879.503.800
14/6/2024 18,40 18,41 +0,22% 18,21 18,80 18,48 18,40 18,42 5.761 3.209.090.600
13/6/2024 17,81 18,37 +2,68% 17,72 18,53 18,27 18,37 18,38 6.091 3.776.188.600
12/6/2024 18,39 17,89 -2,24% 17,66 18,44 17,84 17,85 17,89 8.732 3.980.886.100
11/6/2024 18,06 18,30 +1,78% 18,06 18,48 18,29 18,29 18,31 5.351 3.535.378.500
10/6/2024 17,73 17,98 +1,99% 17,60 18,36 18,06 17,96 17,88 6.229 4.376.285.000
7/6/2024 17,79 17,63 -1,51% 17,40 17,82 17,60 17,66 17,64 9.962 3.785.506.600
6/6/2024 18,67 17,90 -4,12% 17,75 18,81 18,05 17,89 17,90 9.952 8.471.392.700
5/6/2024 18,62 18,67 +0,38% 18,46 19,08 18,75 18,67 18,68 2.000 6.762.676.700
4/6/2024 18,69 18,60 -0,16% 18,41 18,74 18,59 18,60 18,63 3.980 2.214.726.900
3/6/2024 19,02 18,63 -1,43% 18,41 19,19 18,68 18,61 18,63 6.566 5.816.316.200
31/5/2024 19,23 18,90 -2,17% 18,83 19,46 19,03 18,90 18,93 5.795 2.802.324.900
29/5/2024 19,14 19,32 +0,05% 19,08 19,41 19,26 19,30 19,32 4.246 2.015.958.900
28/5/2024 19,31 19,31 +0,84% 19,13 19,60 19,31 19,30 19,31 6.041 5.055.256.700
27/5/2024 19,23 19,15 -0,26% 19,09 19,57 19,23 19,15 19,18 2.390 1.516.134.000
24/5/2024 19,30 19,20 -0,57% 19,10 19,65 19,28 19,20 19,21 4.061 2.469.886.800
23/5/2024 19,92 19,31 -3,01% 19,28 20,14 19,55 19,30 19,32 6.621 4.285.149.100
22/5/2024 19,98 19,91 -0,95% 19,91 20,35 20,10 19,91 19,95 6.728 3.791.938.500
21/5/2024 19,73 20,10 +1,46% 19,70 20,22 20,06 20,08 20,12 6.334 3.803.468.500
20/5/2024 19,96 19,81 +3,23% 19,67 20,55 20,03 19,77 19,81 2.310 12.409.057.600
17/5/2024 19,35 19,19 -0,83% 19,19 19,64 19,38 19,18 19,23 5.247 2.751.577.000
16/5/2024 19,38 19,35 +0,52% 19,26 19,62 19,44 19,34 19,38 6.014 2.378.153.600
15/5/2024 19,45 19,25 -1,28% 19,25 19,76 19,44 19,25 19,31 7.382 3.900.684.100
14/5/2024 18,92 19,50 +2,47% 18,81 19,63 19,33 19,50 19,55 7.021 6.208.284.900
13/5/2024 19,02 19,03 -0,16% 18,92 19,35 19,14 18,98 19,03 5.390 3.898.166.800
10/5/2024 19,34 19,06 -1,14% 19,06 19,56 19,20 19,06 19,09 4.164 2.359.495.400
9/5/2024 19,66 19,28 -2,18% 18,89 19,67 19,32 19,28 19,30 8.468 6.561.503.400
8/5/2024 19,98 19,71 -1,70% 19,71 20,13 19,87 19,71 19,81 5.419 5.076.477.700
7/5/2024 19,78 20,05 +1,78% 19,77 20,58 20,17 20,03 20,10 3.918 12.768.319.400
6/5/2024 19,79 19,70 -14,53% 19,30 20,18 19,67 19,69 19,70 7.067 32.754.434.200
3/5/2024 22,28 23,05 +4,49% 22,16 23,05 22,68 22,89 23,06 9.022 8.342.028.700
2/5/2024 21,43 22,06 +3,67% 21,32 22,18 21,84 22,05 22,07 721 7.508.091.400
30/4/2024 22,25 21,28 -4,92% 21,02 22,33 21,37 21,28 21,31 6.831 12.276.280.100
29/4/2024 22,70 22,38 -1,89% 22,38 23,45 22,75 22,38 22,40 6.978 6.316.123.400
26/4/2024 22,55 22,81 +1,88% 22,43 23,06 22,83 22,75 22,81 5.718 5.815.118.400
25/4/2024 22,55 22,39 -0,67% 22,21 22,75 22,51 22,39 22,41 5.824 6.322.405.600
24/4/2024 22,55 22,54 -0,09% 22,41 22,91 22,63 22,54 22,60 5.829 4.084.975.200
23/4/2024 22,30 22,56 +0,13% 22,14 22,85 22,59 22,55 22,70 6.355 4.151.237.100
22/4/2024 22,20 22,53 +1,03% 21,77 22,72 22,27 22,53 22,56 6.721 4.389.219.600
19/4/2024 22,56 22,30 -0,49% 22,16 22,65 22,40 22,28 22,32 6.726 4.348.420.700

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.