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.

BROF11 - FII BROF - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 45,53 44,87 -1,45% 44,86 46,38 45,32 44,87 45,48 802 10.625.136
20/1/2025 46,04 45,53 -3,74% 44,90 47,60 46,00 45,53 46,47 1.243 35.257.583
17/1/2025 45,25 47,30 +5,18% 44,79 48,98 45,97 45,00 47,30 774 45.125.466
16/1/2025 44,87 44,97 -0,95% 44,87 46,30 45,27 44,97 45,19 576 21.286.793
15/1/2025 44,50 45,40 +2,21% 44,46 45,94 45,18 44,87 45,40 1.353 42.614.835
14/1/2025 45,54 44,42 -1,77% 44,32 46,10 45,00 44,42 44,79 984 32.810.202
13/1/2025 44,30 45,22 +2,10% 44,30 45,98 45,01 44,80 45,22 953 39.445.255
10/1/2025 43,58 44,29 +0,05% 43,58 44,50 44,13 44,29 44,50 765 70.623.435
9/1/2025 43,38 44,27 +1,89% 43,38 45,00 44,00 43,73 44,27 580 22.601.200
8/1/2025 45,00 43,45 -2,47% 43,12 45,00 43,76 43,45 43,93 1.342 25.228.488
7/1/2025 42,62 44,55 +4,55% 42,62 45,99 44,12 44,04 44,55 2.962 110.338.301
6/1/2025 43,66 42,61 -2,96% 42,61 44,99 43,40 42,60 42,93 1.552 37.309.493
3/1/2025 43,84 43,91 +1,18% 43,25 44,28 43,71 43,77 43,91 117 17.960.022
2/1/2025 43,72 43,40 -0,85% 43,16 44,39 43,57 43,40 43,68 1.468 32.266.462
30/12/2024 45,18 43,77 +1,63% 43,31 45,18 44,08 43,61 44,23 150 11.179.653
27/12/2024 42,93 43,07 -0,53% 42,18 44,12 43,09 43,07 43,69 788 147.263.030
26/12/2024 42,82 43,30 +1,12% 42,16 43,99 43,31 42,98 43,30 935 17.970.350
23/12/2024 41,79 42,82 +2,44% 41,40 43,75 42,29 42,05 42,82 1.515 68.245.681
20/12/2024 41,44 41,80 +0,89% 40,32 43,48 41,45 41,41 41,80 2.365 103.285.934
19/12/2024 41,08 41,43 +1,79% 40,23 42,36 41,07 41,43 41,47 1.046 25.555.669
18/12/2024 41,04 40,70 -2,42% 40,40 43,65 40,98 40,70 41,08 1.014 63.236.534
17/12/2024 41,88 41,71 -0,41% 41,52 41,99 41,75 41,71 41,98 1.187 24.248.922
16/12/2024 42,60 41,88 -1,69% 41,71 42,97 42,24 41,77 41,89 248 38.640.639
13/12/2024 43,39 42,60 -1,02% 41,28 43,39 42,38 42,60 43,00 988 24.112.753
12/12/2024 41,73 43,04 +3,19% 41,73 43,04 42,01 41,86 43,04 669 19.976.017
11/12/2024 43,23 41,71 -2,57% 40,81 43,52 42,01 41,71 41,73 575 39.039.680
10/12/2024 44,31 42,81 -2,42% 42,59 44,31 43,02 42,81 43,50 632 42.763.359
9/12/2024 44,03 43,87 -0,36% 43,74 44,60 44,19 43,87 44,17 468 20.445.703
6/12/2024 44,67 44,03 -1,43% 43,83 45,30 44,20 44,03 44,40 1.330 43.244.157
5/12/2024 45,40 44,67 -0,73% 44,20 45,40 44,74 44,67 45,00 260 99.515.684
4/12/2024 45,24 45,00 -1,92% 44,65 45,99 45,05 44,68 45,00 673 40.894.021
3/12/2024 45,99 45,88 -0,26% 44,12 46,00 45,46 45,52 45,88 2.011 71.261.675
2/12/2024 46,34 46,00 -2,13% 44,78 47,00 45,83 46,00 46,22 1.211 45.395.078
29/11/2024 47,20 47,00 0,00% 45,85 47,20 46,68 47,00 47,10 691 56.394.905
28/11/2024 47,31 47,00 -0,63% 46,05 47,31 46,53 47,00 47,20 1.047 53.384.833
27/11/2024 47,08 47,30 +0,81% 45,95 47,89 46,77 47,30 47,39 1.350 61.331.401
26/11/2024 47,10 46,92 -0,06% 46,00 47,10 46,39 46,92 46,94 674 31.922.936
25/11/2024 46,95 46,95 0,00% 46,22 47,08 46,68 46,52 46,95 322 40.274.340
22/11/2024 46,49 46,95 +0,73% 46,00 47,00 46,49 46,15 46,95 541 61.717.378
21/11/2024 47,05 46,61 -1,85% 46,00 47,05 46,37 46,07 46,61 805 36.127.439
19/11/2024 47,18 47,49 +0,66% 46,41 47,49 46,78 47,49 47,96 479 22.494.285
18/11/2024 47,85 47,18 +0,43% 46,56 47,85 47,07 46,72 47,18 443 55.200.913
14/11/2024 46,22 46,98 -0,02% 46,22 47,50 46,44 46,66 46,98 220 120.216.184
13/11/2024 46,94 46,99 +0,95% 46,21 47,62 46,61 46,99 47,00 2.102 29.369.755
12/11/2024 47,70 46,55 -2,41% 46,50 47,70 46,67 46,55 46,94 710 40.267.964
11/11/2024 48,48 47,70 -0,63% 46,49 48,55 47,08 47,70 47,71 380 26.516.303
8/11/2024 46,21 48,00 +1,54% 46,11 48,48 47,09 47,00 48,00 2.635 46.143.703
7/11/2024 47,19 47,27 +0,17% 46,26 47,86 47,14 47,27 47,56 869 26.512.571
6/11/2024 46,60 47,19 +0,58% 46,60 47,62 47,12 47,18 47,47 170 37.340.769
5/11/2024 47,33 46,92 -0,87% 46,00 47,89 46,73 46,40 46,92 1.218 69.834.645
4/11/2024 47,58 47,33 -0,55% 46,16 47,75 46,73 47,33 47,65 2.673 27.337.640
1/11/2024 48,34 47,59 -1,61% 46,15 48,34 47,63 47,00 47,60 395 33.531.918
31/10/2024 46,21 48,37 +2,91% 46,13 48,37 47,50 46,12 48,37 542 47.342.384
30/10/2024 47,30 47,00 +0,06% 46,15 47,30 46,48 47,00 47,30 462 21.839.972
29/10/2024 46,88 46,97 +0,19% 46,16 47,00 46,67 46,01 46,97 146 10.151.926
28/10/2024 46,25 46,88 -0,04% 46,05 46,89 46,41 46,22 46,89 610 30.251.023
25/10/2024 45,25 46,90 +3,53% 45,25 46,90 46,23 46,15 46,90 468 15.895.635
24/10/2024 45,77 45,30 -1,03% 45,01 46,70 45,61 45,12 46,05 199 25.444.021
23/10/2024 45,24 45,77 -0,87% 45,24 46,30 45,87 45,77 46,24 286 30.262.635
22/10/2024 46,00 46,17 +0,37% 45,46 46,96 45,82 46,17 46,20 308 91.077.698
21/10/2024 46,00 46,00 -0,65% 45,71 46,49 46,14 46,00 46,10 259 16.871.189
18/10/2024 45,85 46,30 +0,98% 45,66 46,87 46,14 46,20 46,30 820 22.800.264
17/10/2024 45,78 45,85 -0,80% 45,51 47,43 46,06 45,70 45,85 457 34.950.979
16/10/2024 47,05 46,22 -1,47% 46,08 48,30 46,88 46,22 46,50 425 32.000.300
15/10/2024 46,92 46,91 +0,49% 46,75 47,14 46,98 46,91 47,00 111 4.341.313
14/10/2024 46,02 46,68 -0,32% 46,02 47,30 46,68 46,68 47,24 160 5.653.854
11/10/2024 45,81 46,83 +1,74% 45,66 46,98 46,60 46,15 46,83 962 61.635.018
10/10/2024 46,76 46,03 +0,07% 45,51 47,15 46,04 45,66 46,03 284 103.579.771
9/10/2024 45,70 46,00 +0,66% 45,61 47,12 45,97 45,98 46,00 431 40.936.781
8/10/2024 45,87 45,70 -0,37% 45,70 46,90 46,12 45,69 45,70 199 20.321.668
7/10/2024 46,80 45,87 -1,44% 45,82 46,83 46,55 45,87 46,00 323 111.553.183
4/10/2024 46,12 46,54 -0,21% 46,12 46,64 46,50 46,25 46,54 449 9.854.722
3/10/2024 46,42 46,64 -0,15% 46,21 46,64 46,45 46,25 46,64 215 10.298.031
2/10/2024 47,49 46,71 +0,06% 46,40 47,50 46,68 46,61 46,71 3.483 39.697.593
1/10/2024 47,80 46,68 -1,73% 46,25 47,80 46,68 46,68 47,14 2.132 269.022.157
30/9/2024 46,50 47,50 +0,42% 46,49 48,60 47,05 46,76 47,50 326 34.242.945
26/9/2024 46,84 47,30 +0,90% 46,61 47,37 47,03 46,94 47,30 279 20.760.056
25/9/2024 47,65 46,88 -0,99% 46,88 47,65 47,16 46,88 47,30 590 10.745.302
24/9/2024 47,40 47,35 -0,32% 46,60 47,70 46,98 47,21 47,66 547 178.125.160
23/9/2024 47,70 47,50 0,00% 46,58 47,70 47,15 47,25 47,50 230 13.660.146
20/9/2024 47,35 47,50 +0,25% 46,68 47,87 46,90 47,25 47,50 1.249 172.612.711
19/9/2024 46,50 47,38 +2,11% 46,40 47,74 46,90 46,91 47,70 337 24.815.273
18/9/2024 46,53 46,40 -2,95% 46,40 47,38 46,95 46,40 47,17 1.365 30.282.917
17/9/2024 47,84 47,81 0,00% 46,14 47,84 46,85 47,11 47,81 827 90.849.173
16/9/2024 47,76 47,81 +0,10% 46,81 47,85 47,64 47,81 47,84 1.636 31.401.233
13/9/2024 47,61 47,76 +0,32% 46,71 47,89 47,71 47,00 47,74 1.856 34.375.601
12/9/2024 46,99 47,61 +1,30% 46,56 47,76 47,18 47,00 47,60 1.625 35.061.543
11/9/2024 47,10 47,00 -0,40% 46,42 47,60 47,01 46,76 47,27 1.040 27.053.966
10/9/2024 46,53 47,19 +1,42% 46,10 47,19 46,24 46,25 47,19 1.335 102.081.174
9/9/2024 46,82 46,53 -0,62% 46,45 47,59 46,68 46,53 47,18 875 22.158.099
6/9/2024 47,18 46,82 -0,81% 46,79 47,60 47,03 46,82 47,10 1.634 24.429.487
5/9/2024 47,52 47,20 -0,69% 47,01 47,54 47,27 47,20 47,45 937 32.626.772
4/9/2024 47,62 47,53 -0,19% 47,27 48,00 47,55 47,43 47,53 1.129 17.285.209
3/9/2024 47,79 47,62 +0,91% 47,19 48,49 47,58 47,22 47,64 2.901 31.623.239
2/9/2024 46,62 47,19 -0,65% 46,62 47,93 47,42 47,20 47,43 943 9.308.680
30/8/2024 47,00 47,50 +0,17% 47,00 47,53 47,46 47,33 47,50 111 22.742.086
29/8/2024 47,54 47,42 -0,17% 47,10 47,57 47,37 47,17 47,43 893 29.834.576
28/8/2024 47,50 47,50 0,00% 47,29 47,59 47,45 47,41 47,50 841 18.227.126
27/8/2024 47,51 47,50 -0,40% 47,40 47,87 47,50 47,40 47,50 308 103.783.530
26/8/2024 47,50 47,69 +0,40% 47,45 47,87 47,56 47,55 47,77 508 20.775.979
23/8/2024 47,57 47,50 -0,15% 47,36 47,75 47,58 47,50 47,64 1.457 22.384.085
22/8/2024 47,38 47,57 +0,38% 47,00 47,66 47,36 47,20 47,57 357 13.926.310
21/8/2024 47,16 47,39 +0,45% 46,58 47,81 47,13 47,35 47,39 1.663 40.496.284
20/8/2024 47,47 47,18 -0,61% 47,00 47,91 47,20 47,18 47,45 1.186 120.613.740
19/8/2024 46,84 47,47 -0,67% 46,49 48,00 47,24 47,10 47,47 1.017 66.184.852
16/8/2024 47,40 47,79 +0,78% 47,40 48,28 47,82 47,60 47,79 1.228 21.663.470
15/8/2024 47,78 47,42 +0,66% 47,14 48,37 47,66 47,42 48,25 1.144 26.813.582
14/8/2024 46,80 47,11 -0,88% 46,80 47,50 47,12 47,10 47,11 928 34.932.044
13/8/2024 47,02 47,53 +1,08% 46,96 47,53 47,14 47,20 47,53 985 9.013.473
12/8/2024 47,13 47,02 -0,70% 46,90 47,35 47,02 47,02 47,13 1.031 10.101.719
9/8/2024 47,39 47,35 -0,06% 47,01 47,50 47,34 47,06 47,35 1.185 105.221.169
8/8/2024 48,10 47,38 -0,80% 46,90 48,10 47,35 47,30 47,47 496 49.347.343
7/8/2024 48,43 47,76 -1,38% 47,50 48,43 47,85 47,76 47,93 354 22.677.602
6/8/2024 48,41 48,43 +0,04% 47,93 49,23 48,20 47,95 48,44 446 28.561.890
5/8/2024 48,79 48,41 -1,81% 48,05 48,95 48,37 48,10 48,41 1.004 70.770.438
2/8/2024 49,39 49,30 -0,18% 48,95 49,47 49,18 49,02 49,37 2.686 26.642.088
1/8/2024 49,78 49,39 -0,84% 48,97 49,78 49,17 49,01 49,39 320 151.789.413
31/7/2024 49,28 49,81 +0,30% 49,23 49,81 49,43 49,23 49,81 694 51.890.596
30/7/2024 49,59 49,66 +0,30% 49,28 49,96 49,65 49,66 49,74 1.054 32.738.628
29/7/2024 50,15 49,51 -1,16% 49,51 50,18 49,66 49,51 49,69 1.141 12.772.954
26/7/2024 49,75 50,09 -0,04% 49,70 50,12 49,80 49,70 50,09 1.586 121.101.104
25/7/2024 49,71 50,11 -0,08% 49,61 50,14 49,83 49,77 50,11 930 7.629.241
24/7/2024 50,42 50,15 -0,61% 49,52 50,42 50,00 50,15 50,26 289 11.731.765
23/7/2024 49,62 50,46 +1,69% 49,52 50,49 49,82 50,00 50,46 2.187 32.498.658
22/7/2024 49,66 49,62 +0,06% 49,57 49,98 49,69 49,62 49,96 1.080 14.835.113
19/7/2024 49,94 49,59 -0,68% 49,51 49,97 49,63 49,59 49,98 1.112 9.842.107
18/7/2024 49,50 49,93 +0,22% 49,45 50,24 49,76 49,69 49,93 1.360 18.622.650
17/7/2024 50,44 49,82 -1,46% 49,00 50,73 49,96 49,81 49,82 2.547 81.754.314
16/7/2024 51,00 50,56 +0,20% 50,47 51,21 50,59 50,56 50,89 1.406 18.924.047
15/7/2024 50,80 50,46 -0,88% 50,40 51,30 50,68 50,46 50,92 1.272 30.997.279
12/7/2024 51,03 50,91 -0,02% 50,83 51,69 50,97 50,91 51,05 2.545 242.684.906
11/7/2024 51,00 50,92 -1,13% 50,89 51,70 50,97 50,90 50,92 1.614 175.840.414
10/7/2024 51,25 51,50 -0,90% 50,96 51,71 51,20 51,50 51,60 633 56.020.991
9/7/2024 50,79 51,97 +1,11% 50,79 51,97 51,31 51,50 51,97 1.437 27.148.891
8/7/2024 50,61 51,40 +1,56% 50,40 51,48 50,85 50,79 51,40 1.315 103.092.737
5/7/2024 51,00 50,61 -1,73% 50,61 51,26 50,89 50,61 51,26 436 15.533.072
4/7/2024 51,11 51,50 -0,19% 50,57 51,79 51,22 51,50 51,74 1.216 66.457.888
3/7/2024 51,56 51,60 +0,08% 51,10 52,20 51,62 51,60 51,96 3.025 38.457.171
2/7/2024 51,71 51,56 -0,29% 51,30 51,76 51,46 51,56 51,75 1.153 20.358.765
1/7/2024 52,80 51,71 -1,22% 51,47 52,80 51,65 51,50 51,72 831 84.027.164
28/6/2024 52,50 52,35 +0,19% 51,37 52,99 51,75 52,01 52,35 3.095 93.767.923
27/6/2024 52,30 52,25 +0,02% 51,45 52,96 51,89 51,60 52,25 1.535 40.783.302
26/6/2024 51,44 52,24 +1,56% 51,13 52,24 51,48 52,00 52,24 1.970 87.006.678
25/6/2024 52,00 51,44 -0,79% 51,11 52,41 51,61 51,32 51,44 1.628 65.937.185
24/6/2024 53,14 51,85 -2,41% 51,85 53,98 52,53 51,75 51,85 696 58.335.260
21/6/2024 55,00 53,13 -3,40% 53,13 55,00 53,85 53,13 53,91 602 100.969.060
20/6/2024 54,03 55,00 +0,82% 53,11 55,00 53,73 55,00 55,25 495 50.797.216
19/6/2024 55,26 54,55 -2,24% 54,37 55,26 54,60 54,55 54,75 369 15.856.624
18/6/2024 54,81 55,80 +0,38% 54,60 55,85 54,90 55,75 55,80 397 90.457.156
17/6/2024 56,30 55,59 -1,26% 55,13 57,49 55,92 55,10 55,59 1.195 89.033.479
14/6/2024 56,01 56,30 +0,18% 55,15 56,90 56,19 55,70 56,30 2.084 35.579.601
13/6/2024 56,30 56,20 -0,35% 54,50 56,40 55,44 55,90 56,20 1.103 28.093.332
12/6/2024 55,29 56,40 +2,86% 54,34 56,40 55,52 54,48 56,40 1.029 39.566.761
11/6/2024 56,32 54,83 -4,14% 54,75 56,41 54,89 54,83 55,77 623 399.339.859
10/6/2024 55,78 57,20 +2,77% 54,99 57,20 55,89 55,99 57,20 500 48.535.612
7/6/2024 55,90 55,66 -0,22% 55,05 56,74 55,67 55,06 55,66 834 83.642.390
6/6/2024 56,15 55,78 -0,78% 55,70 57,04 56,42 55,78 56,35 788 53.824.698
5/6/2024 55,75 56,22 +0,73% 55,74 56,47 56,40 56,03 56,22 2.517 40.165.304
4/6/2024 57,76 55,81 -3,44% 55,40 57,76 56,00 55,81 56,19 2.712 63.125.544
3/6/2024 57,55 57,80 +0,43% 55,88 57,83 57,16 56,64 57,80 1.394 30.829.846
31/5/2024 57,86 57,55 -0,54% 56,09 57,86 57,33 56,38 57,55 2.367 103.030.197
29/5/2024 58,00 57,86 -0,05% 57,68 58,00 57,84 57,70 57,88 1.272 18.928.460
28/5/2024 57,75 57,89 +0,24% 57,23 57,90 57,79 57,80 57,89 1.214 26.809.267
27/5/2024 57,10 57,75 +1,07% 57,03 57,83 57,55 57,37 57,75 448 57.956.270
24/5/2024 56,90 57,14 +0,25% 56,07 57,80 56,93 56,37 57,14 1.119 28.735.795
23/5/2024 57,20 57,00 -1,13% 55,88 57,31 56,29 57,00 57,20 1.967 136.739.047
22/5/2024 56,88 57,65 +1,35% 55,41 57,65 56,51 56,25 57,65 1.965 47.896.274
21/5/2024 56,03 56,88 +0,85% 56,03 56,89 56,61 56,58 56,88 1.447 13.666.089
20/5/2024 56,50 56,40 -1,00% 55,90 56,50 56,19 56,03 56,40 1.156 19.218.844
17/5/2024 56,97 56,97 +0,53% 56,35 57,00 56,90 56,37 56,98 687 15.268.692
16/5/2024 56,84 56,67 +0,60% 56,34 56,84 56,63 56,38 56,78 718 98.140.935
15/5/2024 56,40 56,33 -0,46% 56,26 56,92 56,59 56,30 56,67 293 24.278.701
14/5/2024 56,80 56,59 -0,37% 55,79 56,80 56,28 56,32 56,59 259 15.128.916
13/5/2024 56,21 56,80 +1,05% 56,21 56,80 56,41 56,30 56,80 176 8.806.707
10/5/2024 56,46 56,21 -0,44% 55,99 56,46 56,26 56,14 56,21 471 6.684.182
9/5/2024 56,48 56,46 +0,04% 55,81 56,48 56,17 56,13 56,46 347 17.460.026
8/5/2024 55,47 56,44 +0,07% 55,47 56,48 56,13 56,10 56,45 154 5.703.750
7/5/2024 55,74 56,40 +1,38% 55,00 56,40 55,90 55,06 56,30 395 15.065.545
6/5/2024 54,73 55,63 +1,63% 54,18 55,99 54,84 54,84 55,63 770 34.399.842
3/5/2024 54,43 54,74 +1,90% 53,52 55,00 54,45 54,74 54,98 2.062 320.777.491
2/5/2024 55,96 53,72 -3,26% 52,98 55,96 53,71 53,72 54,30 3.009 350.995.132
30/4/2024 56,48 55,53 -2,41% 54,93 56,51 55,50 55,12 55,77 3.863 405.208.508
29/4/2024 57,31 56,90 -0,04% 55,75 57,31 56,63 55,95 56,90 1.912 105.269.230
26/4/2024 57,79 56,92 -0,75% 56,92 57,79 57,16 56,92 57,13 2.676 93.153.286
25/4/2024 57,98 57,35 -1,12% 57,04 57,98 57,31 57,11 57,35 1.231 55.087.604
24/4/2024 58,05 58,00 +0,35% 57,09 58,52 57,44 57,11 58,00 2.263 134.899.272
23/4/2024 58,01 57,80 -0,36% 57,48 58,18 57,87 57,80 58,00 1.473 45.625.688
22/4/2024 58,68 58,01 -1,14% 57,57 58,68 57,95 57,80 58,01 1.217 61.335.900
19/4/2024 58,41 58,68 +0,34% 57,31 58,94 57,97 57,75 58,68 592 51.002.622
18/4/2024 58,99 58,48 -0,88% 57,90 58,99 58,31 58,14 58,48 435 34.812.214
17/4/2024 58,80 59,00 -1,86% 58,53 59,27 58,84 58,69 59,00 452 25.186.710
16/4/2024 59,13 60,12 -0,36% 58,31 60,27 59,68 60,00 60,20 1.155 86.185.850
15/4/2024 59,95 60,34 +0,18% 58,21 60,40 59,16 59,12 60,34 895 136.046.121
12/4/2024 60,01 60,23 -0,59% 58,12 60,51 59,16 60,00 60,23 878 161.629.032
11/4/2024 61,00 60,59 -2,26% 60,02 61,01 60,56 60,18 60,70 522 137.742.967
10/4/2024 60,15 61,99 +1,62% 60,15 61,99 61,44 61,17 61,99 1.475 749.678.676
9/4/2024 61,46 61,00 -0,18% 59,76 62,01 61,51 60,12 61,00 1.711 320.651.649
8/4/2024 60,92 61,11 +0,15% 59,56 61,70 60,62 59,70 61,63 928 88.364.487
5/4/2024 58,99 61,02 +3,42% 58,17 61,02 59,32 58,79 61,02 1.300 37.695.328
4/4/2024 59,04 59,00 -0,17% 57,87 59,04 58,51 58,17 59,00 268 22.956.533
3/4/2024 57,65 59,10 +3,03% 57,16 59,10 57,90 57,70 59,10 616 366.257.429
2/4/2024 57,86 57,36 -0,71% 56,96 57,99 57,41 57,29 57,40 615 96.494.240
1/4/2024 58,00 57,77 -0,40% 57,00 58,08 57,52 57,77 57,98 194 35.299.888
28/3/2024 57,81 58,00 +0,49% 57,65 58,02 57,96 57,97 58,21 417 95.012.513
27/3/2024 58,12 57,72 -0,48% 57,47 58,12 57,64 57,54 57,95 308 13.783.114
26/3/2024 58,00 58,00 0,00% 57,69 58,00 57,94 57,73 58,10 541 27.442.667
25/3/2024 58,11 58,00 +0,02% 57,37 58,11 57,92 57,78 58,00 1.554 41.532.490
22/3/2024 58,24 57,99 -0,02% 57,68 58,24 57,93 57,75 58,00 238 28.146.020
21/3/2024 58,25 58,00 -0,43% 57,72 58,25 57,88 57,75 58,00 107 8.676.614
20/3/2024 57,99 58,25 +0,45% 57,27 58,25 57,97 57,70 58,00 1.000 257.284.805
19/3/2024 57,86 57,99 -0,69% 57,11 58,27 57,45 57,20 57,99 1.830 82.617.780
18/3/2024 58,40 58,39 -0,02% 58,10 59,07 58,43 58,25 58,39 1.405 177.340.030
15/3/2024 58,74 58,40 -0,65% 58,21 59,43 58,52 58,40 59,13 993 64.466.687
14/3/2024 59,57 58,78 -1,26% 58,35 59,57 58,66 58,35 58,78 709 39.874.672
13/3/2024 59,51 59,53 +0,20% 59,06 59,70 59,28 59,21 59,53 342 26.397.575
12/3/2024 59,48 59,41 -0,17% 59,20 59,83 59,53 59,41 59,51 131 26.035.048
11/3/2024 59,99 59,51 -1,56% 59,41 60,32 59,71 59,50 59,69 192 32.626.800
8/3/2024 59,93 60,45 +0,77% 59,32 61,00 59,97 0,00 0,00 936 123.082.656
7/3/2024 60,00 59,99 -0,02% 59,18 60,60 59,80 59,99 60,00 1.186 51.604.738
6/3/2024 60,82 60,00 0,00% 59,00 60,82 59,41 59,30 60,00 1.047 44.659.290
5/3/2024 60,00 60,00 0,00% 58,75 60,00 59,25 58,89 60,00 1.003 111.558.233
4/3/2024 60,10 60,00 -0,15% 59,57 61,01 59,88 59,67 60,62 770 41.697.262
1/3/2024 61,79 60,09 -2,77% 59,68 61,79 60,23 60,09 60,20 877 71.819.540
29/2/2024 62,00 61,80 -1,12% 60,00 62,00 60,67 60,82 61,80 742 181.508.110
28/2/2024 61,78 62,50 +1,17% 61,03 62,50 61,59 61,22 62,30 496 80.251.911
27/2/2024 60,01 61,78 +1,20% 59,61 62,00 61,41 61,68 61,78 710 124.789.514
26/2/2024 61,00 61,05 -1,53% 59,55 61,50 60,93 61,05 61,10 495 97.009.306
23/2/2024 59,50 62,00 +4,20% 58,50 62,24 59,74 0,00 0,00 839 139.429.525
22/2/2024 58,00 59,50 +2,59% 57,50 59,97 59,18 58,76 59,52 3.144 520.334.634
21/2/2024 57,85 58,00 -0,77% 57,34 58,00 57,73 58,00 58,10 418 33.270.325
20/2/2024 58,31 58,45 +0,24% 57,93 58,92 58,32 58,45 58,57 1.024 64.026.324
19/2/2024 57,78 58,31 +0,92% 57,16 59,06 58,16 58,23 58,32 595 141.119.203
16/2/2024 57,00 57,78 +1,08% 56,92 57,78 57,53 57,03 57,78 1.503 44.274.147
15/2/2024 57,21 57,16 -0,09% 57,00 57,41 57,15 57,10 57,19 1.282 39.992.001
14/2/2024 57,36 57,21 -0,49% 56,86 57,36 57,19 57,20 57,26 134 59.154.405
9/2/2024 57,28 57,49 +1,21% 56,80 57,98 57,32 0,00 0,00 2.232 133.600.555
8/2/2024 57,96 56,80 -1,23% 56,64 57,96 57,13 56,80 57,20 1.166 121.992.405
7/2/2024 57,99 57,51 -0,79% 57,37 57,99 57,57 57,51 57,98 183 25.303.891
6/2/2024 57,98 57,97 -0,22% 57,36 57,99 57,71 57,53 57,97 162 16.685.453
5/2/2024 58,10 58,10 +0,17% 58,10 58,33 58,11 58,10 58,18 247 43.401.834
2/2/2024 58,00 58,00 0,00% 57,48 58,07 57,93 57,90 58,04 172 45.648.472
1/2/2024 57,20 58,00 +1,68% 56,50 58,00 57,55 56,71 58,12 223 58.855.561
31/1/2024 57,24 57,04 -0,40% 56,45 57,24 57,05 56,90 57,04 250 95.548.811
30/1/2024 56,10 57,27 +2,36% 55,78 57,27 56,38 56,01 57,27 416 72.673.320
29/1/2024 55,70 55,95 +0,45% 55,10 56,05 55,53 55,95 56,03 395 92.238.820
26/1/2024 56,12 55,70 -1,00% 55,56 56,30 55,84 55,68 55,70 730 40.350.611
25/1/2024 56,37 56,26 +0,46% 56,10 56,38 56,26 56,16 56,36 293 85.855.171
24/1/2024 56,32 56,00 -0,57% 56,00 56,38 56,10 56,00 56,15 1.606 50.680.311
23/1/2024 56,88 56,32 -0,85% 55,91 56,88 56,20 56,21 56,32 1.912 63.876.031
22/1/2024 55,98 56,80 +1,46% 54,87 56,80 55,66 56,41 56,80 513 90.860.695

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.