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.

BTCI11 - FII BTG CRI - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 8,52 8,52 0,00% 8,45 8,63 8,52 8,51 8,52 5.785 149.052.286
20/1/2025 8,57 8,52 -1,16% 8,51 8,65 8,54 8,52 8,54 8.179 130.154.994
17/1/2025 8,75 8,62 -1,71% 8,62 8,80 8,69 8,62 8,68 8.631 99.107.688
16/1/2025 8,85 8,77 -0,79% 8,74 8,87 8,80 8,76 8,77 6.551 97.994.629
15/1/2025 8,83 8,84 +0,11% 8,77 8,85 8,80 8,83 8,84 6.776 104.291.831
14/1/2025 8,85 8,83 +0,34% 8,75 8,85 8,78 8,79 8,83 5.079 82.324.146
13/1/2025 8,86 8,80 -0,11% 8,66 8,87 8,77 8,78 8,80 5.207 129.931.896
10/1/2025 8,87 8,81 +0,23% 8,79 8,88 8,84 8,81 8,85 6.767 85.420.914
9/1/2025 8,88 8,79 -2,55% 8,78 8,93 8,85 8,79 8,80 8.616 122.608.721
8/1/2025 8,98 9,02 +0,89% 8,88 9,13 9,07 9,00 9,02 8.889 285.166.268
7/1/2025 9,02 8,94 -0,89% 8,82 9,03 8,89 8,92 8,94 15.137 146.872.782
6/1/2025 8,88 9,02 +1,81% 8,87 9,05 8,96 9,02 9,03 5.676 128.358.163
3/1/2025 8,82 8,86 +0,45% 8,77 8,99 8,87 8,86 8,87 6.683 135.938.401
2/1/2025 8,77 8,82 +1,61% 8,68 8,92 8,78 8,81 8,82 7.572 146.328.063
30/12/2024 8,69 8,68 +0,93% 8,61 8,75 8,66 8,66 8,68 5.768 114.295.103
27/12/2024 8,58 8,60 +0,82% 8,50 8,60 8,56 8,54 8,60 9.573 188.850.277
26/12/2024 8,38 8,53 +1,79% 8,28 8,60 8,47 8,53 8,54 12.471 154.704.484
23/12/2024 8,08 8,38 +3,97% 8,00 8,38 8,17 8,33 8,38 11.261 172.236.071
20/12/2024 7,83 8,06 +3,07% 7,83 8,13 7,98 8,04 8,06 9.915 154.501.285
19/12/2024 7,83 7,82 -0,13% 7,52 7,89 7,66 7,82 7,86 18.065 271.682.102
18/12/2024 7,92 7,83 -1,14% 7,83 7,99 7,89 7,83 7,90 13.020 210.060.455
17/12/2024 7,99 7,92 0,00% 7,75 8,04 7,85 7,89 7,92 19.818 326.658.310
16/12/2024 8,04 7,92 -1,00% 7,91 8,14 8,02 7,92 7,93 10.274 201.943.671
13/12/2024 8,20 8,00 -1,84% 7,95 8,28 8,06 7,99 8,00 17.897 234.676.703
12/12/2024 7,92 8,15 +2,90% 7,85 8,16 7,97 8,12 8,15 10.272 214.602.005
11/12/2024 7,96 7,92 +0,38% 7,81 7,97 7,87 7,90 7,92 10.949 202.977.809
10/12/2024 8,09 7,89 -2,47% 7,78 8,17 7,90 7,88 7,89 17.401 443.580.450
9/12/2024 8,11 8,09 -1,22% 7,88 8,15 7,99 8,05 8,09 26.210 441.537.182
6/12/2024 8,43 8,19 -2,27% 8,19 8,43 8,30 8,19 8,20 30.674 536.552.513
5/12/2024 8,75 8,38 -4,45% 8,20 8,77 8,45 8,36 8,38 19.551 474.072.368
4/12/2024 8,95 8,77 -2,01% 8,65 9,00 8,75 8,76 8,77 19.046 311.291.997
3/12/2024 9,10 8,95 -1,00% 8,85 9,12 8,99 8,94 8,95 7.580 220.386.535
2/12/2024 9,12 9,04 -0,33% 9,01 9,12 9,05 9,04 9,08 12.697 227.071.501
29/11/2024 9,23 9,07 -1,41% 9,05 9,28 9,14 9,07 9,12 15.105 181.503.869
28/11/2024 9,31 9,20 -1,18% 9,15 9,38 9,22 9,19 9,20 17.247 203.419.161
27/11/2024 9,35 9,31 -0,32% 9,22 9,40 9,33 9,31 9,33 12.568 195.315.055
26/11/2024 9,32 9,34 +0,97% 9,15 9,44 9,28 9,30 9,34 10.871 370.408.307
25/11/2024 9,15 9,25 +1,65% 9,12 9,30 9,22 9,25 9,26 9.399 191.771.092
22/11/2024 9,06 9,10 +0,44% 9,06 9,19 9,10 9,10 9,14 11.343 123.867.869
21/11/2024 9,03 9,06 -0,22% 8,99 9,13 9,05 9,05 9,07 10.750 172.112.592
19/11/2024 9,00 9,08 +0,89% 8,95 9,08 8,99 9,05 9,08 11.032 119.195.816
18/11/2024 8,90 9,00 +1,35% 8,80 9,01 8,89 8,95 9,00 14.148 178.641.540
14/11/2024 8,93 8,88 -0,56% 8,87 9,00 8,90 8,88 8,90 13.890 153.478.559
13/11/2024 8,93 8,93 0,00% 8,91 9,02 8,95 8,92 8,93 9.001 170.227.310
12/11/2024 9,00 8,93 -0,67% 8,92 9,03 8,97 8,93 8,97 8.474 188.804.741
11/11/2024 9,04 8,99 -0,44% 8,98 9,06 9,02 8,99 9,01 11.512 157.044.149
8/11/2024 9,06 9,03 -1,42% 8,98 9,10 9,04 9,03 9,04 12.474 174.517.482
7/11/2024 9,12 9,16 +0,44% 9,07 9,25 9,14 9,16 9,17 7.272 183.836.324
6/11/2024 9,26 9,12 -0,87% 9,06 9,28 9,15 9,12 9,13 8.614 141.500.944
5/11/2024 9,26 9,20 -0,65% 9,12 9,29 9,19 9,20 9,23 11.274 131.955.213
4/11/2024 9,21 9,26 +0,65% 9,20 9,30 9,26 9,26 9,28 8.289 126.420.863
1/11/2024 9,10 9,20 +1,10% 9,09 9,27 9,18 9,20 9,21 8.290 153.464.705
31/10/2024 9,15 9,10 -0,55% 9,07 9,20 9,10 9,10 9,11 5.691 121.430.790
30/10/2024 9,08 9,15 +0,66% 9,08 9,18 9,13 9,15 9,18 6.834 130.940.014
29/10/2024 9,10 9,09 -0,11% 9,08 9,14 9,09 9,08 9,09 8.692 128.900.792
28/10/2024 9,16 9,10 -0,87% 9,07 9,16 9,10 9,09 9,10 8.170 155.339.258
25/10/2024 9,22 9,18 -0,54% 9,10 9,24 9,16 9,15 9,18 10.075 116.240.176
24/10/2024 9,14 9,23 +0,65% 9,10 9,29 9,16 9,23 9,24 6.640 190.278.883
23/10/2024 9,31 9,17 -1,40% 9,15 9,40 9,27 9,17 9,21 8.432 210.214.284
22/10/2024 9,51 9,30 -2,41% 9,29 9,53 9,39 9,30 9,31 9.203 200.055.730
21/10/2024 9,45 9,53 +0,42% 9,30 9,63 9,50 9,49 9,53 9.263 268.619.277
18/10/2024 9,55 9,49 -0,63% 9,20 9,58 9,43 9,48 9,49 11.746 204.101.209
17/10/2024 9,22 9,55 +3,58% 9,21 9,57 9,42 9,46 9,55 9.388 264.380.296
16/10/2024 9,15 9,22 +0,77% 9,15 9,24 9,20 9,21 9,22 6.059 129.511.335
15/10/2024 9,23 9,15 -0,65% 9,12 9,23 9,16 9,14 9,15 13.942 193.783.449
14/10/2024 9,30 9,21 -1,07% 9,20 9,31 9,23 9,20 9,21 12.857 199.509.604
11/10/2024 9,22 9,31 -0,11% 9,13 9,32 9,18 9,31 9,32 11.853 240.703.311
10/10/2024 9,43 9,32 -1,17% 9,27 9,43 9,33 9,31 9,32 12.682 226.819.924
9/10/2024 9,48 9,43 -0,74% 9,40 9,50 9,46 9,43 9,44 9.676 141.044.669
8/10/2024 9,55 9,50 -0,84% 9,46 9,57 9,48 9,49 9,50 9.720 212.307.385
7/10/2024 9,75 9,58 -1,74% 9,53 9,75 9,61 9,57 9,58 15.483 288.913.220
4/10/2024 9,79 9,75 0,00% 9,72 9,79 9,75 9,74 9,75 14.628 238.711.792
3/10/2024 9,88 9,75 -1,42% 9,75 9,88 9,77 9,75 9,77 7.542 172.491.935
2/10/2024 9,87 9,89 +0,20% 9,75 9,89 9,78 9,87 9,89 13.746 306.035.272
1/10/2024 10,00 9,87 -1,40% 9,79 10,00 9,90 9,85 9,87 10.924 472.403.538
30/9/2024 10,00 10,01 +0,70% 9,96 10,03 9,99 10,00 10,01 6.097 166.295.076
26/9/2024 9,93 9,94 0,00% 9,89 9,94 9,92 9,93 9,94 9.407 168.470.226
25/9/2024 9,97 9,94 0,00% 9,91 9,97 9,93 9,93 9,94 8.836 180.227.740
24/9/2024 9,92 9,94 0,00% 9,90 9,96 9,93 9,93 9,94 10.510 170.519.797
23/9/2024 9,94 9,94 0,00% 9,89 9,95 9,91 9,92 9,94 8.404 152.389.090
20/9/2024 9,96 9,94 -0,30% 9,90 9,98 9,94 9,92 9,94 15.197 209.356.392
19/9/2024 9,98 9,97 +0,10% 9,95 9,99 9,97 9,97 9,98 5.603 115.592.909
18/9/2024 9,95 9,96 +0,40% 9,93 9,99 9,96 9,96 9,97 7.622 139.644.015
17/9/2024 9,97 9,92 -0,40% 9,90 9,97 9,92 9,92 9,93 6.903 118.015.389
16/9/2024 9,91 9,96 0,00% 9,91 9,96 9,94 9,96 9,97 6.147 151.893.558
13/9/2024 9,94 9,96 +0,20% 9,90 9,96 9,94 9,95 9,96 9.882 143.500.922
12/9/2024 9,90 9,94 +0,20% 9,90 9,94 9,92 9,93 9,94 10.182 117.297.024
11/9/2024 9,93 9,92 -0,20% 9,91 9,96 9,93 9,91 9,92 8.725 124.005.694
10/9/2024 9,92 9,94 +0,20% 9,92 9,94 9,93 9,93 9,94 5.856 121.502.417
9/9/2024 9,95 9,92 -1,00% 9,91 9,96 9,92 9,92 9,93 11.992 158.993.328
6/9/2024 10,03 10,02 -0,10% 10,00 10,05 10,02 10,01 10,02 9.097 166.906.903
5/9/2024 10,04 10,03 -0,30% 9,99 10,06 10,03 10,02 10,03 6.719 200.824.945
4/9/2024 9,93 10,06 +1,00% 9,93 10,06 9,99 10,05 10,06 6.676 137.960.366
3/9/2024 10,04 9,96 -0,40% 9,95 10,04 9,99 9,96 9,97 8.872 156.901.081
2/9/2024 10,02 10,00 0,00% 9,98 10,05 10,01 10,00 10,03 5.818 160.111.267
30/8/2024 9,96 10,00 +0,70% 9,94 10,04 9,99 10,00 10,02 14.884 158.541.475
29/8/2024 9,94 9,93 -0,10% 9,91 9,95 9,92 9,93 9,94 6.208 118.773.898
28/8/2024 9,95 9,94 -0,10% 9,90 9,96 9,93 9,94 9,95 6.172 125.498.285
27/8/2024 9,91 9,95 +0,40% 9,90 9,95 9,92 9,94 9,95 6.139 103.338.126
26/8/2024 9,92 9,91 -0,60% 9,89 9,96 9,93 9,91 9,92 11.502 186.440.990
23/8/2024 9,98 9,97 +0,10% 9,94 9,99 9,96 9,95 9,97 11.925 134.452.201
22/8/2024 9,96 9,96 +0,20% 9,95 9,98 9,96 9,95 9,96 10.508 112.200.179
21/8/2024 9,94 9,94 +0,10% 9,89 9,97 9,93 9,94 9,97 12.502 149.393.091
20/8/2024 9,95 9,93 -0,20% 9,92 9,97 9,93 9,92 9,93 5.309 144.326.756
19/8/2024 9,91 9,95 +0,51% 9,88 9,95 9,92 9,94 9,95 7.026 149.138.567
16/8/2024 9,89 9,90 +0,10% 9,87 9,93 9,89 9,88 9,90 8.788 151.692.216
15/8/2024 9,87 9,89 +0,20% 9,85 9,89 9,87 9,88 9,89 7.912 141.964.092
14/8/2024 9,78 9,87 +0,82% 9,78 9,88 9,82 9,86 9,87 327 120.784.996
13/8/2024 9,80 9,79 +0,10% 9,77 9,82 9,78 9,79 9,80 9.609 100.180.419
12/8/2024 9,80 9,78 0,00% 9,77 9,83 9,79 9,78 9,80 191 103.298.988
9/8/2024 9,78 9,78 +0,10% 9,75 9,82 9,77 9,77 9,78 1.611 195.078.848
8/8/2024 9,86 9,77 -1,41% 9,75 9,90 9,78 9,76 9,77 2.591 182.171.822
7/8/2024 9,93 9,91 -0,10% 9,91 9,97 9,93 9,91 9,92 8.051 117.791.222
6/8/2024 9,94 9,92 -0,10% 9,90 9,98 9,92 9,92 9,96 2.775 179.664.938
5/8/2024 9,92 9,93 -0,10% 9,90 10,03 9,94 9,93 9,97 5.697 342.657.054
2/8/2024 9,93 9,94 +0,30% 9,92 9,97 9,94 9,93 9,94 4.487 169.969.250
1/8/2024 9,93 9,91 0,00% 9,90 9,97 9,91 9,91 9,92 8.701 162.072.970
31/7/2024 9,95 9,91 -0,20% 9,91 9,96 9,93 9,91 9,93 5.225 188.241.996
30/7/2024 9,91 9,93 +0,20% 9,88 9,95 9,90 9,93 9,94 9.175 135.542.232
29/7/2024 9,98 9,91 -0,70% 9,91 9,98 9,94 9,91 9,93 7.767 123.242.544
26/7/2024 9,95 9,98 +0,50% 9,90 10,00 9,95 9,98 10,00 9.966 92.095.853
25/7/2024 9,99 9,93 -0,60% 9,91 10,00 9,93 9,92 9,93 167 141.155.215
24/7/2024 9,99 9,99 0,00% 9,92 10,02 9,95 9,97 9,99 7.609 141.440.839
23/7/2024 10,07 9,99 -0,99% 9,98 10,08 10,02 9,99 10,00 1.758 144.462.346
22/7/2024 10,05 10,09 +0,40% 10,02 10,09 10,05 10,06 10,09 83 198.400.522
19/7/2024 9,98 10,05 +0,80% 9,97 10,06 10,02 10,07 10,06 5 131.849.467
18/7/2024 9,96 9,97 -0,20% 9,96 10,00 9,97 9,96 9,97 6.013 83.432.641
17/7/2024 9,95 9,99 +0,50% 9,95 10,00 9,97 9,99 10,00 5.247 80.722.919
16/7/2024 9,94 9,94 +0,20% 9,93 9,99 9,95 9,94 9,97 7.820 131.950.709
15/7/2024 9,95 9,92 -0,30% 9,91 9,98 9,95 9,92 9,93 6.158 139.343.808
12/7/2024 9,93 9,95 +0,20% 9,91 9,97 9,94 9,94 9,95 9.697 194.238.891
11/7/2024 9,91 9,93 +0,30% 9,89 9,93 9,91 9,92 9,93 9.429 121.047.846
10/7/2024 9,93 9,90 -0,20% 9,87 9,93 9,90 9,89 9,90 931 102.995.667
9/7/2024 9,89 9,92 +0,30% 9,87 9,93 9,90 9,92 9,93 5.485 92.237.189
8/7/2024 9,82 9,89 -0,40% 9,80 9,90 9,86 9,88 9,89 1.204 209.322.104
5/7/2024 9,92 9,93 +0,30% 9,86 9,94 9,90 9,92 9,93 6.008 359.334.426
4/7/2024 9,90 9,90 +0,30% 9,84 9,93 9,89 9,90 9,91 663 624.784.298
3/7/2024 10,00 9,87 -1,30% 9,84 10,00 9,88 9,86 9,87 4.579 500.234.323
2/7/2024 10,00 10,00 +0,20% 9,96 10,01 9,98 9,99 10,00 6.104 175.637.381
1/7/2024 10,05 9,98 -0,60% 9,98 10,05 9,98 9,97 9,98 139 200.413.510
28/6/2024 10,05 10,04 -0,10% 10,02 10,09 10,05 10,04 10,05 5.591 165.411.031
27/6/2024 9,94 10,05 +0,90% 9,93 10,09 10,02 10,05 10,06 611 197.098.120
26/6/2024 9,97 9,96 +0,10% 9,90 9,99 9,95 9,95 9,96 7.670 191.956.740
25/6/2024 9,93 9,95 +0,30% 9,88 9,97 9,93 9,95 9,96 824 202.156.845
24/6/2024 9,96 9,92 -0,30% 9,81 10,02 9,86 9,91 9,92 1.241 348.786.522
21/6/2024 9,86 9,95 +0,81% 9,84 9,98 9,92 9,95 9,97 3.534 149.516.006
20/6/2024 9,92 9,87 -0,40% 9,82 9,94 9,87 9,86 9,87 7.856 227.501.520
19/6/2024 9,87 9,91 +0,51% 9,86 9,94 9,88 9,90 9,91 8.341 128.027.308
18/6/2024 9,92 9,86 -0,60% 9,85 9,94 9,87 9,85 9,86 8.404 122.555.309
17/6/2024 9,97 9,92 -0,50% 9,86 9,98 9,94 9,92 9,93 292 151.030.407
14/6/2024 9,83 9,97 +1,42% 9,83 9,97 9,92 9,96 9,97 2.554 114.190.318
13/6/2024 9,95 9,83 -1,01% 9,79 9,97 9,87 9,83 9,84 9.019 158.995.377
12/6/2024 9,96 9,93 -0,30% 9,89 9,98 9,92 9,92 9,93 7.857 112.594.013
11/6/2024 9,99 9,96 -0,20% 9,93 10,00 9,95 9,96 9,97 7.659 125.167.855
10/6/2024 10,07 9,98 -1,87% 9,94 10,07 9,97 9,97 9,98 9.640 202.169.441
7/6/2024 10,16 10,17 +0,10% 10,12 10,17 10,15 10,16 10,17 1.805 178.643.173
6/6/2024 10,16 10,16 +0,30% 10,13 10,19 10,15 10,15 10,16 551 187.041.655
5/6/2024 10,09 10,13 +0,70% 10,00 10,19 10,12 10,13 10,15 33 206.877.369
4/6/2024 10,11 10,06 -0,49% 10,06 10,11 10,08 10,06 10,09 5.948 102.821.744
3/6/2024 10,11 10,11 0,00% 10,07 10,14 10,10 10,11 10,12 9.765 141.123.214
31/5/2024 10,07 10,11 +0,40% 10,03 10,11 10,08 10,10 10,11 7.937 182.752.160
29/5/2024 10,00 10,07 +0,70% 9,95 10,09 10,02 10,06 10,07 1.315 148.297.885
28/5/2024 9,91 10,00 +0,70% 9,88 10,03 9,94 10,00 10,03 5.475 218.812.851
27/5/2024 9,93 9,93 -0,10% 9,81 9,99 9,90 9,92 9,93 3.614 841.312.393
24/5/2024 9,97 9,94 -0,30% 9,93 9,98 9,95 9,94 9,95 8.888 166.663.070
23/5/2024 10,01 9,97 -0,40% 9,96 10,03 9,97 9,96 9,97 7.281 259.674.362
22/5/2024 10,02 10,01 -0,10% 10,00 10,03 10,01 10,00 10,01 7.344 202.248.166
21/5/2024 10,10 10,02 -0,60% 10,00 10,10 10,01 10,01 10,02 809 309.772.014
20/5/2024 10,06 10,08 +0,20% 10,04 10,12 10,07 10,07 10,08 4.838 199.534.328
17/5/2024 10,02 10,06 +0,60% 9,99 10,09 10,04 10,05 10,06 1.321 251.539.513
16/5/2024 10,01 10,00 +0,10% 9,99 10,04 10,00 9,99 10,00 660 239.412.173
15/5/2024 10,01 9,99 0,00% 9,95 10,03 9,99 9,99 10,00 4.730 255.616.717
14/5/2024 10,05 9,99 -0,30% 9,97 10,08 10,01 9,98 9,99 7.970 272.365.869
13/5/2024 10,13 10,02 -1,09% 10,02 10,15 10,08 10,02 10,04 861 254.239.760
10/5/2024 10,15 10,13 -0,20% 10,11 10,19 10,13 10,13 10,14 2.712 196.487.465
9/5/2024 10,17 10,15 -1,07% 10,10 10,17 10,12 10,14 10,15 511 130.864.444
8/5/2024 10,17 10,26 +0,88% 10,14 10,28 10,23 10,26 10,27 116 185.930.328
7/5/2024 10,20 10,17 -0,20% 10,12 10,20 10,16 10,17 10,18 2.099 186.763.886
6/5/2024 10,25 10,19 -0,88% 10,11 10,27 10,18 10,17 10,19 1.653 200.006.326
3/5/2024 10,10 10,28 +1,78% 10,03 10,28 10,20 10,25 10,28 1.028 487.470.316
2/5/2024 10,21 10,10 -0,98% 10,00 10,22 10,09 10,09 10,10 9.485 288.192.797
30/4/2024 10,23 10,20 0,00% 10,15 10,27 10,19 10,20 10,21 8.189 181.484.063
29/4/2024 10,20 10,20 +0,20% 10,15 10,27 10,22 10,20 10,22 6.472 192.154.769
26/4/2024 10,12 10,18 +0,69% 10,09 10,26 10,17 10,17 10,18 3.160 154.541.570
25/4/2024 10,09 10,11 +0,20% 10,06 10,16 10,12 10,10 10,11 9.186 168.269.355
24/4/2024 10,07 10,09 0,00% 10,00 10,14 10,07 10,09 10,12 8.593 182.632.419
23/4/2024 9,97 10,09 +0,90% 9,96 10,13 10,03 10,08 10,09 8.603 248.625.251
22/4/2024 10,14 10,00 -1,38% 10,00 10,19 10,04 10,00 10,02 2.299 396.024.233
19/4/2024 10,12 10,14 +0,20% 10,05 10,20 10,10 10,14 10,15 3.472 203.550.455
18/4/2024 10,23 10,12 -0,78% 10,06 10,24 10,15 10,11 10,12 7.990 219.937.374
17/4/2024 10,25 10,20 -0,58% 10,18 10,26 10,21 10,20 10,21 9.518 163.215.233
16/4/2024 10,27 10,26 -0,10% 10,18 10,28 10,23 10,26 10,27 9.152 175.076.724
15/4/2024 10,28 10,27 +0,20% 10,23 10,29 10,26 10,27 10,29 2.186 215.931.403
12/4/2024 10,28 10,25 -0,29% 10,23 10,29 10,25 10,25 10,27 6.832 198.756.775
11/4/2024 10,23 10,28 +0,59% 10,21 10,28 10,23 10,27 10,28 8.065 144.520.044
10/4/2024 10,28 10,22 -0,39% 10,20 10,29 10,24 10,21 10,22 9.925 146.644.893
9/4/2024 10,26 10,26 -0,19% 10,24 10,29 10,26 10,26 10,28 4.134 175.092.962
8/4/2024 10,27 10,28 -1,06% 10,15 10,29 10,25 10,26 10,28 400 227.238.613
5/4/2024 10,35 10,39 +0,39% 10,26 10,40 10,34 10,38 10,39 1.338 242.555.274
4/4/2024 10,37 10,35 -0,19% 10,30 10,38 10,32 10,34 10,35 1.831 202.813.665
3/4/2024 10,28 10,37 +1,27% 10,25 10,39 10,30 10,35 10,37 7.515 247.667.708
2/4/2024 10,19 10,24 +0,59% 10,15 10,26 10,20 10,23 10,24 9.987 229.574.662
1/4/2024 10,23 10,18 -0,59% 10,11 10,25 10,18 10,15 10,18 9.502 432.619.077
28/3/2024 10,20 10,24 +0,39% 10,18 10,25 10,22 10,23 10,24 8.206 139.404.163
27/3/2024 10,18 10,20 +0,20% 10,13 10,24 10,19 10,17 10,20 9.084 142.366.377
26/3/2024 10,14 10,18 +0,69% 10,11 10,20 10,14 10,18 10,19 2.133 213.320.931
25/3/2024 10,15 10,11 -0,69% 10,10 10,17 10,12 10,11 10,12 7.066 207.020.791
22/3/2024 10,06 10,18 +1,29% 10,03 10,21 10,14 10,16 10,18 2.297 497.023.755
21/3/2024 10,13 10,05 -0,69% 10,03 10,15 10,04 10,05 10,06 5.563 249.041.585
20/3/2024 10,02 10,12 +1,00% 10,00 10,15 10,07 10,12 10,13 3.204 302.499.002
19/3/2024 10,04 10,02 -0,20% 9,99 10,07 10,00 10,00 10,02 8.222 294.775.450
18/3/2024 10,03 10,04 +0,10% 10,03 10,07 10,05 10,04 10,06 3.883 176.100.626
15/3/2024 10,07 10,03 -0,10% 10,01 10,10 10,04 10,03 10,05 8.397 256.677.451
14/3/2024 10,14 10,04 -0,89% 10,01 10,15 10,04 10,03 10,04 9.953 266.924.810
13/3/2024 10,09 10,13 +0,40% 10,06 10,15 10,12 10,13 10,14 1.554 140.154.153
12/3/2024 10,14 10,09 -0,59% 10,04 10,18 10,10 10,08 10,09 531 294.327.754
11/3/2024 10,10 10,15 +0,50% 10,10 10,19 10,14 10,14 10,15 8.938 158.494.999
8/3/2024 10,15 10,10 -1,37% 10,03 10,19 10,08 0,00 0,00 941 275.210.643
7/3/2024 10,15 10,24 +1,19% 10,07 10,27 10,14 10,23 10,24 1.381 210.952.640
6/3/2024 10,29 10,12 -1,65% 10,03 10,29 10,14 10,12 10,14 3.149 532.885.010
5/3/2024 10,25 10,29 +0,39% 10,20 10,29 10,26 10,28 10,29 8.214 141.515.255
4/3/2024 10,25 10,25 -0,10% 10,20 10,30 10,27 10,25 10,29 8.304 835.829.017
1/3/2024 10,18 10,26 +0,79% 10,14 10,29 10,21 10,26 10,27 716 235.398.560
29/2/2024 10,03 10,18 +1,60% 10,00 10,21 10,13 10,17 10,18 4.004 276.873.062
28/2/2024 10,15 10,02 -1,18% 10,00 10,17 10,06 10,02 10,05 8.975 264.605.377
27/2/2024 10,10 10,14 +0,40% 10,08 10,19 10,15 10,11 10,14 179 378.599.550
26/2/2024 10,26 10,10 -1,56% 10,04 10,27 10,12 10,09 10,10 2.520 229.242.158
23/2/2024 10,27 10,26 -0,19% 10,18 10,28 10,25 0,00 0,00 2.702 216.712.791
22/2/2024 10,24 10,28 +0,39% 10,23 10,29 10,26 10,27 10,28 7.234 195.933.599
21/2/2024 10,24 10,24 0,00% 10,22 10,28 10,24 10,23 10,24 9.223 145.545.087
20/2/2024 10,10 10,24 +0,69% 10,10 10,29 10,18 10,24 10,25 3.409 180.099.199
19/2/2024 10,03 10,17 +1,70% 10,02 10,19 10,07 10,16 10,17 9.800 181.813.796
16/2/2024 10,03 10,00 -0,20% 9,98 10,12 10,05 10,00 10,02 6.253 287.424.583
15/2/2024 9,99 10,02 +0,50% 9,97 10,05 9,99 10,00 10,02 3.255 217.305.846
14/2/2024 10,23 9,97 -2,54% 9,97 10,23 10,10 9,97 9,98 9.481 239.631.889
9/2/2024 10,27 10,23 -0,39% 10,17 10,29 10,23 0,00 0,00 3.983 232.060.437
8/2/2024 10,15 10,27 -0,29% 10,14 10,29 10,23 10,24 10,27 1.664 391.904.415
7/2/2024 10,28 10,30 +1,48% 10,15 10,30 10,26 10,26 10,30 2.779 226.751.026
6/2/2024 10,03 10,15 +1,20% 10,01 10,15 10,09 10,14 10,15 1.006 165.782.627
5/2/2024 10,01 10,03 +0,20% 9,99 10,04 10,01 10,02 10,03 4.404 269.603.434
2/2/2024 9,97 10,01 +0,70% 9,90 10,04 9,99 10,01 10,03 4.080 230.818.558
1/2/2024 10,00 9,94 -0,60% 9,94 10,05 9,99 9,94 9,98 652 331.352.409
31/1/2024 9,98 10,00 +0,20% 9,98 10,00 9,99 9,99 10,00 8.724 152.297.966
30/1/2024 9,99 9,98 -0,10% 9,96 10,00 9,99 9,98 9,99 4.377 199.614.982
29/1/2024 10,00 9,99 -0,10% 9,98 10,00 9,99 9,99 10,00 9.670 235.359.941
26/1/2024 9,97 10,00 +0,30% 9,96 10,00 9,99 9,98 10,00 7.412 190.584.980
25/1/2024 9,99 9,97 -0,20% 9,90 9,99 9,97 9,96 9,97 5.996 229.989.463
24/1/2024 9,97 9,99 -0,10% 9,96 10,00 9,98 9,98 9,99 4.344 209.206.848
23/1/2024 9,99 10,00 0,00% 9,96 10,03 10,00 9,99 10,00 4.343 741.383.698
22/1/2024 9,99 10,00 +0,20% 9,97 10,00 9,98 9,98 10,00 2.471 290.359.701

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.