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.

BRKM5F - BRASKEM - PNA N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 13,88 14,23 +3,42% 13,45 14,55 14,28 14,23 14,35 1.388 28.529.253
20/1/2025 12,55 13,76 +7,92% 12,55 14,21 13,56 13,60 13,76 1.594 28.146.330
17/1/2025 12,56 12,75 +4,08% 12,40 12,77 12,63 12,67 12,75 829 14.877.442
16/1/2025 12,56 12,25 -1,61% 12,25 12,60 12,38 12,25 12,44 564 11.699.665
15/1/2025 11,68 12,45 +8,36% 11,62 12,49 12,15 12,28 12,45 1.052 18.475.267
14/1/2025 11,28 11,49 +1,50% 11,15 11,61 11,42 11,49 11,59 529 7.643.467
13/1/2025 11,13 11,32 +2,17% 11,11 11,40 11,24 11,32 11,34 501 9.522.242
10/1/2025 11,09 11,08 +0,64% 11,03 11,31 11,17 11,08 11,21 832 10.884.687
9/1/2025 11,37 11,01 -3,84% 11,01 11,38 11,16 11,00 11,07 1.032 13.707.334
8/1/2025 11,55 11,45 -2,55% 11,23 11,70 11,34 11,29 11,45 1.196 14.423.912
7/1/2025 11,96 11,75 +0,43% 11,64 12,05 11,81 11,65 11,75 816 10.922.667
6/1/2025 11,48 11,70 +2,63% 11,48 12,09 11,82 11,70 11,80 827 14.976.577
3/1/2025 12,06 11,40 -4,52% 11,39 12,18 11,60 11,40 11,47 1.069 15.147.922
2/1/2025 11,53 11,94 +3,02% 11,46 12,16 11,95 11,94 12,12 1.190 24.064.103
30/12/2024 11,67 11,59 +0,78% 11,43 11,74 11,56 11,59 11,72 680 10.198.571
27/12/2024 11,89 11,50 -1,71% 11,48 12,01 11,65 11,50 11,65 990 14.119.124
26/12/2024 11,93 11,70 -0,85% 11,47 11,93 11,70 11,70 11,88 1.028 16.437.246
23/12/2024 12,19 11,80 -3,28% 11,80 12,19 11,92 11,80 11,85 1.140 22.495.530
20/12/2024 12,59 12,20 -2,09% 12,20 12,61 12,36 12,20 12,27 1.371 18.673.771
19/12/2024 12,49 12,46 -0,72% 12,40 12,87 12,57 12,46 12,64 1.193 16.466.109
18/12/2024 13,08 12,55 -5,00% 12,37 13,28 12,70 12,40 12,55 768 18.019.508
17/12/2024 12,62 13,21 +4,02% 12,58 13,32 13,03 12,96 13,21 1.397 21.056.319
16/12/2024 12,95 12,70 -1,55% 12,54 13,10 12,81 12,57 12,70 1.502 27.391.399
13/12/2024 14,30 12,90 -10,42% 12,90 14,39 13,40 12,90 13,04 3.082 56.701.127
12/12/2024 15,53 14,40 -5,08% 14,31 15,53 14,61 14,34 14,40 1.344 27.127.298
11/12/2024 15,24 15,17 +0,33% 14,92 15,50 15,21 15,17 15,25 690 23.151.991
10/12/2024 14,83 15,12 +3,56% 14,60 15,21 14,98 15,00 15,12 689 14.204.233
9/12/2024 14,59 14,60 +1,60% 14,53 15,06 14,70 14,60 14,80 577 12.799.205
6/12/2024 15,20 14,37 -6,08% 14,35 15,26 14,65 14,37 14,54 1.136 21.688.492
5/12/2024 15,55 15,30 -1,16% 15,17 15,62 15,38 15,30 15,39 554 12.039.990
4/12/2024 15,35 15,48 +0,98% 15,23 15,51 15,34 15,25 15,48 397 12.086.697
3/12/2024 15,50 15,33 -0,45% 15,11 15,53 15,33 15,31 15,33 565 12.629.876
2/12/2024 15,04 15,40 +3,49% 14,84 15,40 15,19 15,30 15,40 786 16.189.620
29/11/2024 14,36 14,88 +4,94% 14,07 15,08 14,68 14,88 15,09 1.319 22.730.797
28/11/2024 14,59 14,18 -4,19% 14,18 14,81 14,48 14,18 14,57 1.053 16.394.568
27/11/2024 15,19 14,80 -2,57% 14,55 15,42 14,86 14,80 15,00 1.460 27.328.780
26/11/2024 15,60 15,19 -0,46% 15,06 15,70 15,31 15,09 15,19 905 19.181.576
25/11/2024 15,21 15,26 +1,46% 15,12 15,73 15,42 15,26 15,35 1.209 21.900.641
22/11/2024 14,36 15,04 +4,23% 14,35 15,31 14,79 15,04 15,26 969 16.645.851
21/11/2024 14,58 14,43 -1,16% 14,30 14,78 14,47 14,35 14,43 1.453 20.647.338
19/11/2024 14,75 14,60 -0,21% 14,52 15,16 14,77 14,60 14,72 1.366 20.009.921
18/11/2024 15,01 14,63 -2,47% 14,63 15,02 14,79 14,63 14,79 1.266 25.328.632
14/11/2024 15,25 15,00 -1,32% 15,00 15,47 15,19 15,00 15,21 930 18.803.224
13/11/2024 15,21 15,20 -0,46% 15,11 15,41 15,20 15,20 15,30 1.092 18.310.684
12/11/2024 15,75 15,27 -3,05% 15,27 16,02 15,50 15,27 15,34 1.659 25.622.126
11/11/2024 15,86 15,75 -0,51% 15,73 16,04 15,84 15,75 15,83 866 20.124.379
8/11/2024 16,45 15,83 -3,59% 15,80 16,84 15,98 15,83 15,94 1.696 51.246.936
7/11/2024 17,38 16,42 -5,63% 16,32 18,06 17,13 16,42 16,65 2.100 46.621.953
6/11/2024 17,66 17,40 -0,63% 17,17 17,68 17,43 17,26 17,40 1.281 19.242.159
5/11/2024 17,06 17,51 +2,58% 16,86 17,73 17,29 17,51 17,73 764 19.670.869
4/11/2024 17,39 17,07 -1,90% 16,89 17,50 17,10 17,07 17,15 1.242 19.940.042
1/11/2024 17,46 17,40 -1,30% 17,00 17,66 17,30 17,31 17,40 1.357 21.764.241
31/10/2024 17,62 17,63 -1,18% 17,41 17,74 17,51 17,48 17,63 625 16.179.812
30/10/2024 17,66 17,84 -0,89% 17,60 18,02 17,81 17,60 17,84 463 12.722.138
29/10/2024 18,12 18,00 +0,33% 17,66 18,12 17,87 17,80 18,00 615 14.171.918
28/10/2024 17,24 17,94 +3,04% 17,15 18,07 17,78 17,94 18,02 893 21.733.220
25/10/2024 17,41 17,41 +0,46% 17,27 17,64 17,40 17,28 17,41 578 15.403.588
24/10/2024 17,78 17,33 -1,37% 17,18 18,41 17,48 17,33 17,57 917 23.729.655
23/10/2024 17,74 17,57 -1,18% 17,52 17,78 17,64 17,57 17,75 567 13.678.436
22/10/2024 18,08 17,78 -1,82% 17,77 18,21 17,87 17,78 17,79 623 12.342.116
21/10/2024 18,10 18,11 +0,61% 18,08 18,37 18,18 18,11 18,21 578 14.376.314
18/10/2024 18,29 18,00 -1,85% 18,00 18,62 18,21 18,00 18,24 593 15.513.374
17/10/2024 18,53 18,34 -1,87% 18,04 18,69 18,19 18,15 18,34 592 14.223.531
16/10/2024 18,61 18,69 0,00% 18,44 18,75 18,60 18,60 18,69 548 15.799.740
15/10/2024 18,57 18,69 -0,11% 18,52 19,05 18,71 18,53 18,69 522 13.213.983
14/10/2024 18,79 18,71 -0,64% 18,56 18,99 18,77 18,71 18,98 654 18.699.103
11/10/2024 18,89 18,83 +0,75% 18,73 19,25 18,95 18,83 19,03 330 10.874.476
10/10/2024 19,26 18,69 +0,59% 18,47 19,26 18,71 18,69 18,93 454 12.645.799
9/10/2024 19,30 18,58 -3,93% 18,58 19,42 18,93 18,58 18,99 672 20.861.175
8/10/2024 20,04 19,34 -3,11% 19,34 20,20 19,67 19,34 19,48 685 21.408.406
7/10/2024 20,48 19,96 -0,45% 19,96 20,63 20,26 19,96 20,19 571 15.866.053
4/10/2024 19,94 20,05 +1,52% 19,64 20,10 19,83 20,05 20,10 452 13.615.408
3/10/2024 20,30 19,75 -2,32% 19,62 20,50 19,93 19,75 20,05 554 15.405.624
2/10/2024 20,04 20,22 +0,10% 19,94 20,64 20,35 20,22 20,39 932 22.110.808
1/10/2024 20,16 20,20 +1,20% 19,78 20,20 20,01 19,94 20,20 546 14.133.373
30/9/2024 20,05 19,96 -2,44% 19,90 20,38 20,10 19,96 20,05 624 14.485.670
26/9/2024 20,21 20,46 +1,94% 19,91 20,55 20,35 20,41 20,46 1.205 30.948.901
25/9/2024 19,37 20,07 +5,02% 19,18 20,20 19,82 20,07 20,08 957 27.527.418
24/9/2024 18,75 19,11 +1,59% 18,70 19,35 19,14 19,11 19,31 391 15.817.868
23/9/2024 18,60 18,81 +0,75% 18,45 19,18 18,70 18,81 18,85 647 21.154.389
20/9/2024 19,17 18,67 -2,25% 18,56 19,19 18,78 18,67 18,97 730 24.767.999
19/9/2024 19,92 19,10 -4,45% 19,10 20,51 19,73 19,10 19,34 1.004 30.267.817
18/9/2024 18,72 19,99 +5,16% 18,72 20,55 20,04 19,92 19,99 1.640 57.787.825
17/9/2024 19,06 19,01 -2,16% 18,78 19,33 19,01 18,95 19,01 518 15.317.374
16/9/2024 19,40 19,43 +0,67% 19,25 19,75 19,45 19,38 19,43 916 27.312.231
13/9/2024 17,98 19,30 +7,28% 17,98 19,45 18,93 19,30 19,45 1.293 39.924.360
12/9/2024 18,08 17,99 +0,50% 17,70 18,11 17,91 17,99 18,00 480 14.471.892
11/9/2024 17,98 17,90 +2,05% 17,57 18,18 17,88 17,90 18,07 518 16.622.144
10/9/2024 18,07 17,54 -3,52% 17,33 18,12 17,66 17,54 17,58 1.426 25.918.864
9/9/2024 18,91 18,18 -3,45% 18,11 18,91 18,31 18,18 18,29 1.376 21.173.910
6/9/2024 18,47 18,83 +2,73% 18,14 18,89 18,61 18,82 18,83 869 27.290.176
5/9/2024 18,96 18,33 -2,08% 18,10 18,96 18,36 18,26 18,33 824 21.694.538
4/9/2024 18,55 18,72 +0,75% 18,40 19,19 18,93 18,72 18,88 699 19.718.617
3/9/2024 18,50 18,58 +1,59% 17,97 18,89 18,55 18,58 18,64 1.486 37.652.481
2/9/2024 18,10 18,29 +2,70% 17,91 18,57 18,25 18,27 18,29 1.604 32.503.481
30/8/2024 17,62 17,81 +0,56% 17,62 18,00 17,78 17,81 17,97 508 12.528.753
29/8/2024 17,71 17,71 -1,06% 17,60 18,06 17,79 17,71 17,88 362 10.386.087
28/8/2024 17,74 17,90 +0,51% 17,63 17,95 17,79 17,81 17,90 432 9.333.346
27/8/2024 17,89 17,81 +0,62% 17,74 18,07 17,93 17,81 17,88 505 14.160.522
26/8/2024 17,49 17,70 +1,67% 17,30 17,99 17,76 17,70 17,77 632 13.646.837
23/8/2024 17,36 17,41 +1,81% 17,01 17,72 17,52 17,41 17,57 840 14.985.309
22/8/2024 17,61 17,10 -3,28% 17,10 17,75 17,36 17,10 17,20 728 16.283.317
21/8/2024 17,71 17,68 -0,39% 17,50 18,08 17,71 17,63 17,70 833 17.449.348
20/8/2024 17,83 17,75 +3,32% 17,28 18,19 17,71 17,75 17,79 1.130 28.082.515
19/8/2024 17,10 17,18 +0,17% 17,05 17,65 17,38 17,18 17,25 1.238 23.174.457
16/8/2024 17,01 17,15 +1,84% 16,68 17,35 17,07 17,10 17,15 766 16.598.201
15/8/2024 16,58 16,84 +1,45% 16,50 17,06 16,72 16,84 16,90 849 16.413.086
14/8/2024 16,51 16,60 +0,85% 16,40 16,69 16,53 16,55 16,60 578 14.151.084
13/8/2024 16,54 16,46 -0,18% 16,46 16,76 16,57 16,46 16,65 694 14.296.566
12/8/2024 17,20 16,49 -4,79% 16,49 17,50 16,79 16,49 16,69 1.247 24.709.687
9/8/2024 17,40 17,32 +1,35% 16,72 17,40 17,01 17,16 17,33 824 18.204.908
8/8/2024 16,47 17,09 +3,64% 16,37 17,75 17,18 17,09 17,11 1.098 31.480.873
7/8/2024 16,00 16,49 +1,92% 16,00 16,75 16,43 16,49 16,69 845 19.205.118
6/8/2024 16,15 16,18 0,00% 15,86 16,47 16,08 16,04 16,18 852 18.755.333
5/8/2024 16,40 16,18 -1,82% 15,35 16,45 15,84 16,18 16,20 1.800 46.175.048
2/8/2024 17,39 16,48 -3,91% 16,37 17,46 16,63 16,48 16,60 2.964 44.561.978
1/8/2024 17,69 17,15 -2,22% 17,05 17,80 17,34 17,15 17,29 1.434 24.856.082
31/7/2024 17,71 17,54 -1,18% 17,52 18,00 17,70 17,54 17,65 876 15.953.469
30/7/2024 17,89 17,75 -1,33% 17,75 18,10 17,87 17,75 17,88 533 9.021.852
29/7/2024 18,08 17,99 -1,42% 17,84 18,29 17,94 17,85 17,99 492 10.556.973
26/7/2024 17,95 18,25 +3,05% 17,82 18,70 18,11 18,22 18,25 1.980 14.039.129
25/7/2024 17,78 17,71 -0,17% 17,63 17,96 17,77 17,71 17,95 583 12.369.403
24/7/2024 18,15 17,74 -2,26% 17,72 18,30 17,92 17,74 17,84 1.124 14.483.307
23/7/2024 18,51 18,15 -3,35% 18,13 18,80 18,32 18,15 18,28 903 14.553.964
22/7/2024 18,19 18,78 +3,24% 18,19 18,97 18,70 18,78 18,87 544 11.811.232
19/7/2024 18,45 18,19 -1,36% 17,92 18,52 18,11 21,14 18,19 2.008 14.641.999
18/7/2024 19,17 18,44 -3,81% 18,22 19,17 18,54 18,44 18,60 823 17.311.572
17/7/2024 19,44 19,17 -1,19% 19,07 19,63 19,33 19,10 19,37 567 10.361.168
16/7/2024 19,53 19,40 -0,97% 19,40 19,83 19,61 19,40 19,65 710 16.482.350
15/7/2024 19,24 19,59 +1,50% 19,24 19,59 19,39 19,45 19,59 2.064 18.845.412
12/7/2024 19,30 19,30 -0,46% 19,23 19,58 19,41 19,30 19,41 1.680 14.446.336
11/7/2024 18,70 19,39 +3,75% 18,50 19,42 19,16 19,26 19,39 825 20.156.402
10/7/2024 18,39 18,69 +1,85% 18,39 18,77 18,61 18,69 18,75 442 12.324.883
9/7/2024 18,44 18,35 -1,08% 18,33 18,63 18,49 18,35 18,43 356 7.401.886
8/7/2024 18,40 18,55 +1,81% 18,08 18,55 18,32 18,30 18,55 370 10.385.231
5/7/2024 18,21 18,22 +0,05% 18,01 18,41 18,21 18,22 18,29 355 8.968.907
4/7/2024 18,23 18,21 -0,98% 18,21 18,56 18,38 18,21 18,26 373 10.835.430
3/7/2024 17,65 18,39 +4,07% 17,65 18,68 18,24 18,27 18,39 1.094 19.795.186
2/7/2024 17,62 17,67 +0,11% 17,37 17,72 17,54 17,67 17,70 1.083 15.888.548
1/7/2024 17,82 17,65 -1,12% 17,61 18,15 17,77 17,65 17,77 1.088 20.101.587
28/6/2024 18,44 17,85 -2,08% 17,85 18,44 18,00 17,85 17,98 2.005 15.882.015
27/6/2024 17,91 18,23 +2,70% 17,75 18,48 18,13 18,23 18,42 658 13.624.230
26/6/2024 17,99 17,75 -0,50% 17,71 18,10 17,84 17,75 17,94 575 12.054.709
25/6/2024 17,98 17,84 -0,11% 17,72 18,05 17,88 17,84 18,04 550 9.616.196
24/6/2024 17,95 17,86 +0,06% 17,73 18,16 17,90 17,86 18,05 645 12.996.893
21/6/2024 17,95 17,85 +0,51% 17,44 18,19 17,75 17,85 17,96 1.150 17.984.027
20/6/2024 17,90 17,76 +0,34% 17,75 18,17 17,95 17,76 17,99 623 12.971.189
19/6/2024 17,74 17,70 0,00% 17,41 17,88 17,63 17,60 17,70 518 11.852.927
18/6/2024 17,45 17,70 +1,72% 17,28 17,70 17,46 17,50 17,70 955 21.634.838
17/6/2024 18,40 17,40 -6,45% 17,40 18,40 17,77 17,40 17,50 1.620 27.511.844
14/6/2024 18,49 18,60 +0,81% 18,22 18,80 18,50 18,46 18,60 4.640 23.355.664
13/6/2024 17,78 18,45 +4,18% 17,75 18,52 18,24 18,45 18,51 791 19.122.319
12/6/2024 18,29 17,71 -2,21% 17,67 18,45 17,87 17,71 17,83 1.195 21.136.763
11/6/2024 18,02 18,11 +0,72% 18,02 18,48 18,27 18,11 18,28 588 16.479.340
10/6/2024 17,63 17,98 +2,22% 17,62 18,35 18,03 17,98 18,06 960 20.792.119
7/6/2024 17,91 17,59 -2,71% 17,42 18,39 17,62 17,59 17,70 1.202 27.081.608
6/6/2024 18,67 18,08 -3,42% 17,76 18,90 18,11 18,03 18,08 1.559 37.887.761
5/6/2024 18,60 18,72 +0,65% 18,47 19,08 18,79 18,72 18,82 486 15.936.652
4/6/2024 18,66 18,60 -0,27% 18,42 18,74 18,59 18,60 18,71 487 12.678.422
3/6/2024 18,91 18,65 -0,90% 18,42 19,33 18,73 18,65 18,70 738 19.271.527
31/5/2024 19,20 18,82 -2,79% 18,82 19,45 19,06 18,82 18,94 635 16.361.300
29/5/2024 19,31 19,36 +1,10% 19,07 19,54 19,25 19,20 19,36 332 12.613.054
28/5/2024 19,15 19,15 0,00% 19,14 19,59 19,31 19,15 19,24 438 14.389.243
27/5/2024 19,20 19,15 -0,10% 19,10 19,57 19,22 19,15 19,21 471 11.815.444
24/5/2024 19,31 19,17 -0,67% 19,12 19,64 19,32 19,16 19,17 570 16.119.494
23/5/2024 19,95 19,30 -3,02% 19,30 20,14 19,55 19,30 19,38 591 15.711.203
22/5/2024 19,78 19,90 -1,92% 19,78 20,34 20,14 19,81 20,20 545 17.941.779
21/5/2024 19,99 20,29 +2,27% 19,71 20,29 20,07 20,03 20,29 679 19.383.415
20/5/2024 19,55 19,84 +2,27% 19,55 20,54 20,11 19,84 19,86 1.689 40.584.099
17/5/2024 19,45 19,40 0,00% 19,30 19,63 19,44 19,33 19,40 543 14.483.184
16/5/2024 19,34 19,40 -0,72% 19,27 19,63 19,44 19,39 19,40 569 16.976.997
15/5/2024 19,57 19,54 -0,26% 19,10 19,75 19,47 19,40 19,54 600 19.026.242
14/5/2024 19,00 19,59 +2,73% 18,83 19,62 19,21 19,53 19,59 934 26.875.424
13/5/2024 19,10 19,07 -0,26% 18,93 19,36 19,14 18,98 19,07 703 19.388.082
10/5/2024 19,35 19,12 -0,68% 19,08 19,55 19,23 19,11 19,12 674 16.182.182
9/5/2024 19,59 19,25 -2,92% 18,99 19,75 19,33 19,25 19,29 1.355 33.223.724
8/5/2024 20,09 19,83 -1,29% 19,75 20,70 19,92 19,83 19,90 1.092 34.954.340
7/5/2024 19,78 20,09 +1,77% 19,75 20,60 20,18 20,05 20,09 1.498 30.207.782
6/5/2024 20,70 19,74 -13,69% 19,00 20,70 19,66 19,74 19,77 3.957 139.855.432
3/5/2024 22,05 22,87 +3,86% 22,05 22,96 22,56 22,87 22,88 565 15.898.173
2/5/2024 21,28 22,02 +3,72% 21,28 22,17 21,82 22,02 22,10 771 20.428.813
30/4/2024 22,35 21,23 -5,05% 21,03 22,35 21,41 21,23 21,33 1.193 23.700.656
29/4/2024 22,67 22,36 -1,32% 22,36 23,41 22,69 22,36 22,52 622 14.043.699
26/4/2024 22,33 22,66 +1,39% 22,33 23,05 22,81 22,66 22,80 397 13.618.277
25/4/2024 22,53 22,35 -1,54% 22,20 22,78 22,51 22,35 22,60 303 11.399.131
24/4/2024 22,49 22,70 +0,80% 22,41 22,90 22,65 22,60 22,70 349 11.032.067
23/4/2024 22,50 22,52 +0,09% 22,15 22,84 22,57 22,52 22,75 518 14.950.186
22/4/2024 22,05 22,50 +0,90% 21,79 22,73 22,22 22,50 22,63 678 17.634.874
19/4/2024 22,21 22,30 -0,67% 22,18 22,68 22,40 22,30 22,33 423 12.517.307
18/4/2024 22,24 22,45 -0,04% 21,97 22,65 22,31 22,45 22,48 660 19.136.915
17/4/2024 22,78 22,46 -1,45% 22,46 23,10 22,62 22,46 22,56 595 14.795.472
16/4/2024 23,26 22,79 -1,34% 22,72 23,27 22,96 22,79 23,00 677 15.382.157
15/4/2024 23,70 23,10 -2,24% 23,07 23,82 23,38 23,10 23,27 886 25.073.706
12/4/2024 24,48 23,63 -4,10% 23,63 24,80 24,02 23,63 23,84 792 21.596.489
11/4/2024 24,54 24,64 +0,57% 24,33 24,70 24,52 24,49 24,64 368 12.570.971
10/4/2024 24,84 24,50 -1,05% 24,40 24,90 24,59 24,50 24,64 651 20.958.507
9/4/2024 24,85 24,76 -0,80% 24,68 25,13 24,88 24,76 24,98 652 22.161.701
8/4/2024 25,70 24,96 -3,41% 24,59 25,77 24,92 24,91 24,96 1.109 38.495.813
5/4/2024 26,20 25,84 -0,73% 25,47 26,56 26,01 25,75 25,84 740 24.199.196
4/4/2024 25,72 26,03 -0,23% 25,72 26,79 26,49 26,03 26,34 689 25.474.069
3/4/2024 26,00 26,09 0,00% 25,16 26,30 25,72 25,80 26,09 826 33.621.739
2/4/2024 26,29 26,09 -0,15% 25,97 26,56 26,25 26,09 26,25 684 25.765.480
1/4/2024 26,20 26,13 -1,40% 26,02 26,54 26,24 26,13 26,20 983 33.831.880
28/3/2024 27,35 26,50 -2,54% 26,30 27,35 26,70 26,38 26,50 2.101 49.660.179
27/3/2024 25,98 27,19 +4,70% 25,63 27,25 26,57 27,19 27,22 1.345 33.041.451
26/3/2024 25,57 25,97 -0,38% 25,57 26,37 26,07 25,97 26,10 903 32.453.259
25/3/2024 27,13 26,07 -4,78% 25,76 27,27 26,41 26,00 26,10 1.422 56.364.022
22/3/2024 26,75 27,38 +2,36% 26,26 27,51 26,90 27,15 27,38 1.813 64.301.576
21/3/2024 26,62 26,75 +1,67% 25,66 26,75 26,33 26,70 26,75 2.004 77.201.023
20/3/2024 23,92 26,31 +16,16% 23,92 26,31 25,34 26,31 26,32 5.622 189.035.250
19/3/2024 21,50 22,65 +3,90% 21,40 23,28 22,72 22,65 22,85 2.095 75.603.219
18/3/2024 21,56 21,80 +0,46% 21,17 21,91 21,58 21,60 21,80 1.080 22.192.465
15/3/2024 20,91 21,70 +5,34% 20,34 21,70 21,12 21,47 21,70 1.746 32.718.932
14/3/2024 20,83 20,60 -0,63% 20,22 20,88 20,58 20,60 20,89 648 14.192.991
13/3/2024 20,39 20,73 +1,37% 20,30 21,00 20,72 20,66 20,73 428 12.252.779
12/3/2024 20,44 20,45 -0,39% 20,44 21,10 20,64 20,45 20,65 603 16.823.105
11/3/2024 20,14 20,53 +3,11% 19,99 20,72 20,44 20,42 20,53 565 17.974.815
8/3/2024 20,17 19,91 -2,21% 19,91 20,78 20,21 0,00 0,00 721 20.858.244
7/3/2024 20,40 20,36 -0,20% 20,07 20,45 20,28 20,23 20,36 468 13.965.001
6/3/2024 21,09 20,40 -3,23% 20,17 21,16 20,64 20,19 20,40 831 24.897.863
5/3/2024 22,04 21,08 -4,36% 21,08 22,53 21,76 21,07 21,08 1.098 35.815.491
4/3/2024 21,75 22,04 +0,82% 21,26 22,11 21,69 21,80 22,05 1.098 33.222.377
1/3/2024 20,94 21,86 +4,39% 20,81 21,88 21,56 21,73 21,86 1.359 42.417.407
29/2/2024 20,50 20,94 +2,40% 20,44 21,10 20,75 20,80 20,94 1.330 30.390.246
28/2/2024 20,96 20,45 -2,57% 20,45 21,03 20,80 20,45 20,68 924 24.692.501
27/2/2024 20,57 20,99 +0,86% 20,30 21,50 21,20 20,99 21,14 1.240 33.770.017
26/2/2024 20,32 20,81 +2,77% 20,10 21,06 20,68 20,81 21,04 1.288 30.106.863
23/2/2024 20,60 20,25 -1,70% 20,13 20,87 20,44 0,00 0,00 978 28.731.461
22/2/2024 19,37 20,60 +8,31% 19,14 20,64 20,26 20,54 20,62 1.475 46.203.948
21/2/2024 19,54 19,02 -2,61% 19,00 20,22 19,59 19,02 19,30 1.460 50.672.970
20/2/2024 19,05 19,53 +2,84% 18,84 19,53 19,22 19,35 19,53 1.258 37.619.137
19/2/2024 19,25 18,99 -1,86% 18,70 19,39 19,04 18,99 19,00 935 25.205.758
16/2/2024 17,50 19,35 +10,07% 17,50 19,65 19,12 19,30 19,35 2.860 127.345.977
15/2/2024 17,39 17,58 +3,11% 17,11 17,93 17,61 17,43 17,58 1.495 39.373.309
14/2/2024 17,35 17,05 -1,45% 16,92 17,35 17,11 17,05 17,19 720 14.326.381
9/2/2024 17,50 17,30 -0,86% 17,30 17,72 17,48 0,00 0,00 670 16.707.327
8/2/2024 17,55 17,45 -0,57% 17,36 17,71 17,52 17,45 17,64 696 12.868.715
7/2/2024 17,77 17,55 -2,06% 17,33 18,03 17,62 17,55 17,76 1.175 25.411.008
6/2/2024 17,58 17,92 +2,99% 17,58 18,07 17,84 17,74 17,92 570 16.293.153
5/2/2024 17,58 17,40 -0,85% 16,97 17,76 17,33 17,37 17,66 1.261 30.862.415
2/2/2024 17,80 17,55 -1,40% 17,51 18,27 17,75 17,55 17,61 1.335 20.655.686
1/2/2024 17,81 17,80 +0,28% 17,62 18,06 17,87 17,80 17,99 5.967 29.321.257
31/1/2024 17,72 17,75 -0,56% 17,65 18,42 18,14 17,75 18,13 805 25.864.345
30/1/2024 18,78 17,85 -4,65% 17,78 18,80 18,06 17,85 18,00 1.118 27.504.545
29/1/2024 18,46 18,72 +1,41% 18,19 18,94 18,57 18,72 18,81 621 21.391.253
26/1/2024 18,29 18,46 +2,27% 18,28 18,70 18,53 18,46 18,65 682 22.683.629
25/1/2024 18,00 18,05 +1,46% 17,78 18,40 18,09 18,05 18,28 595 20.857.807
24/1/2024 17,81 17,79 +0,34% 17,71 18,28 17,92 17,79 17,90 835 20.035.750
23/1/2024 17,39 17,73 +2,66% 17,27 17,91 17,62 17,73 17,78 774 24.752.066
22/1/2024 17,65 17,27 -2,87% 17,12 17,76 17,41 17,25 17,27 1.576 47.225.508

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.