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.

BTRA11 - FII BTG TAGR - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 44,81 44,40 -2,52% 44,18 46,07 44,64 44,21 45,28 323 19.604.845
20/1/2025 44,11 45,55 +1,24% 44,11 46,14 45,74 45,55 45,98 224 32.376.750
17/1/2025 44,41 44,99 +0,22% 44,11 47,10 45,32 44,99 45,00 1.195 101.412.497
16/1/2025 43,21 44,89 +4,15% 43,21 44,95 44,49 44,41 44,89 650 77.131.116
15/1/2025 43,03 43,10 +0,16% 42,90 43,52 43,42 43,10 43,30 2.796 28.515.780
14/1/2025 42,60 43,03 -0,30% 42,60 43,45 42,99 43,07 43,45 200 11.386.311
13/1/2025 43,29 43,16 +0,56% 42,92 43,40 43,20 43,16 43,26 170 18.305.810
10/1/2025 42,41 42,92 +0,40% 42,41 43,40 43,21 42,91 43,20 170 25.658.260
9/1/2025 43,29 42,75 -1,04% 42,44 43,29 42,65 42,66 42,75 1.963 18.610.289
8/1/2025 42,41 43,20 +1,19% 42,20 43,50 43,25 42,94 43,20 541 49.194.104
7/1/2025 42,54 42,69 +0,21% 42,00 42,70 42,43 42,69 42,70 134 6.742.990
6/1/2025 41,79 42,60 +1,77% 41,79 42,70 42,05 42,49 42,60 164 8.214.086
3/1/2025 42,59 41,86 -0,85% 41,69 43,94 42,36 41,86 42,41 326 22.421.746
2/1/2025 41,86 42,22 +0,05% 41,62 42,80 42,19 42,22 42,23 702 7.949.287
30/12/2024 43,16 42,20 -2,22% 41,52 43,50 42,35 42,20 42,85 311 35.690.255
27/12/2024 43,53 43,16 -0,35% 42,60 44,00 43,35 43,16 43,50 220 8.262.890
26/12/2024 42,46 43,31 +2,61% 42,21 44,09 43,73 43,31 43,97 490 104.756.448
23/12/2024 41,40 42,21 +2,95% 40,04 43,04 41,68 42,21 42,87 2.881 113.307.640
20/12/2024 40,71 41,00 0,00% 40,71 42,00 41,26 41,02 41,18 468 53.782.200
19/12/2024 40,33 41,00 +1,66% 40,03 41,84 40,97 41,00 41,29 740 65.675.644
18/12/2024 38,50 40,33 +3,36% 38,50 41,20 40,35 40,33 40,93 1.750 150.536.020
17/12/2024 38,82 39,02 +0,18% 37,50 40,50 39,01 39,02 39,20 1.332 74.063.977
16/12/2024 40,06 38,95 -2,75% 38,95 40,24 39,72 38,95 39,49 346 46.353.276
13/12/2024 41,29 40,05 -2,08% 40,05 41,81 40,82 40,05 40,97 680 53.622.929
12/12/2024 42,03 40,90 -2,69% 40,89 42,49 41,77 40,89 40,90 466 87.789.109
11/12/2024 42,51 42,03 -1,06% 41,50 43,00 42,31 42,01 42,03 563 122.585.473
10/12/2024 43,04 42,48 -1,30% 42,15 43,04 42,29 42,22 42,49 233 22.514.508
9/12/2024 42,51 43,04 +1,25% 42,51 44,09 43,62 42,72 43,04 4.948 190.993.432
6/12/2024 42,80 42,51 -0,89% 42,00 44,00 43,04 42,51 42,62 1.470 107.957.787
5/12/2024 42,11 42,89 +1,90% 42,07 43,00 42,51 42,50 42,89 389 55.811.801
4/12/2024 43,00 42,09 -2,46% 42,03 43,15 42,24 42,09 42,15 1.322 42.212.982
3/12/2024 43,45 43,15 -0,80% 42,80 43,49 43,04 42,95 43,30 365 37.996.740
2/12/2024 44,52 43,50 -2,29% 43,50 44,52 43,78 43,50 43,52 387 33.993.473
29/11/2024 42,22 44,52 +4,14% 42,22 44,69 43,91 44,27 44,52 1.119 238.357.571
28/11/2024 41,96 42,75 +1,88% 40,91 44,01 43,01 42,31 42,75 594 73.459.367
27/11/2024 39,82 41,96 +4,90% 39,68 42,00 41,11 41,52 41,96 328 32.383.183
26/11/2024 39,22 40,00 +1,78% 39,05 40,71 40,08 40,00 40,49 340 28.138.197
25/11/2024 39,77 39,30 -1,16% 39,13 40,13 39,67 39,16 39,40 248 16.959.719
22/11/2024 40,28 39,76 -3,24% 39,04 40,94 40,10 39,76 40,20 2.437 26.570.836
21/11/2024 40,48 41,09 +1,46% 40,10 41,09 40,48 40,97 41,14 199 9.650.607
19/11/2024 40,79 40,50 -1,70% 40,30 41,25 40,77 40,50 40,74 453 6.825.619
18/11/2024 41,14 41,20 +0,17% 40,09 41,35 40,81 40,61 40,79 205 9.692.509
14/11/2024 42,01 41,13 -1,03% 40,46 42,39 41,44 41,10 41,13 4.602 41.630.554
13/11/2024 42,02 41,56 -1,09% 41,56 42,46 42,20 41,56 42,48 398 18.157.800
12/11/2024 41,60 42,02 +1,01% 41,60 42,49 42,24 41,99 42,42 161 21.815.055
11/11/2024 41,57 41,60 +0,07% 40,32 42,01 41,46 41,51 41,60 530 22.422.678
8/11/2024 41,55 41,57 +0,02% 41,01 42,28 41,79 41,35 41,57 233 8.058.361
7/11/2024 40,93 41,56 -0,50% 40,93 42,00 41,60 41,13 41,56 436 23.459.768
6/11/2024 39,98 41,77 +2,38% 39,90 41,77 41,29 41,75 41,77 394 45.272.011
5/11/2024 41,43 40,80 -2,58% 39,22 41,65 40,32 40,27 40,39 453 38.112.998
4/11/2024 39,00 41,88 +4,44% 39,00 41,88 39,97 39,74 41,80 329 26.445.004
1/11/2024 38,02 40,10 +1,42% 38,02 40,89 39,87 39,54 40,25 369 23.248.938
31/10/2024 38,26 39,54 +3,35% 37,38 39,54 38,65 39,00 39,01 333 23.623.726
30/10/2024 36,75 38,26 +4,11% 36,09 38,35 37,19 38,08 38,26 984 46.973.969
29/10/2024 36,80 36,75 -0,19% 36,70 37,00 36,89 36,74 36,75 585 12.413.697
28/10/2024 37,00 36,82 -0,49% 36,62 37,40 36,95 36,82 36,95 715 16.576.150
25/10/2024 38,68 37,00 -3,37% 36,70 38,68 37,20 37,00 37,40 1.924 25.443.256
24/10/2024 38,20 38,29 +0,37% 37,67 38,30 37,91 37,78 38,29 242 22.570.244
23/10/2024 38,46 38,15 -0,26% 38,00 38,48 38,18 38,15 38,44 207 11.207.114
22/10/2024 38,78 38,25 -1,32% 38,01 39,19 38,28 38,01 38,25 1.424 22.514.456
21/10/2024 39,14 38,76 -0,23% 38,55 39,14 38,74 38,56 38,77 88 6.919.420
18/10/2024 38,51 38,85 +0,86% 38,51 39,18 38,74 38,70 38,85 136 10.030.510
17/10/2024 38,70 38,52 -1,36% 38,35 39,21 38,64 38,52 38,55 303 11.839.702
16/10/2024 39,04 39,05 0,00% 38,52 39,14 38,73 39,05 39,11 274 8.738.092
15/10/2024 39,20 39,05 -0,38% 38,51 39,24 38,98 39,05 39,22 2.011 28.024.444
14/10/2024 39,00 39,20 +0,51% 38,41 39,20 39,04 38,90 39,20 302 21.420.480
11/10/2024 39,00 39,00 -0,64% 38,65 39,78 39,03 39,00 39,15 181 12.733.955
10/10/2024 40,20 39,25 -2,36% 38,69 40,53 39,65 39,28 39,47 711 20.130.982
9/10/2024 40,80 40,20 -1,47% 39,03 40,80 40,30 40,18 40,60 182 12.302.562
8/10/2024 41,60 40,80 0,00% 40,20 41,60 40,70 40,30 41,02 1.888 19.115.041
7/10/2024 40,90 40,80 -0,12% 40,54 41,14 40,71 40,59 40,71 716 14.351.139
4/10/2024 41,00 40,85 -1,99% 39,30 41,90 40,68 40,76 40,91 870 17.513.666
3/10/2024 39,60 41,68 +4,49% 38,81 41,74 40,41 41,40 41,68 3.730 107.329.334
2/10/2024 38,23 39,89 +4,37% 38,03 41,00 40,20 39,38 39,89 556 80.331.076
1/10/2024 39,15 38,22 -2,00% 38,12 39,15 38,53 38,20 38,22 322 29.257.835
30/9/2024 39,72 39,00 -2,03% 38,89 39,72 39,28 38,99 39,00 443 19.521.544
26/9/2024 41,01 39,81 -4,12% 39,00 41,52 40,28 39,81 39,94 451 59.018.506
25/9/2024 41,80 41,52 -1,35% 41,51 42,03 41,66 41,51 41,52 203 23.378.268
24/9/2024 42,23 42,09 -2,21% 41,50 42,46 42,01 42,00 42,09 258 18.367.526
23/9/2024 43,85 43,04 -1,85% 42,95 43,85 43,07 43,04 43,26 226 26.676.025
20/9/2024 44,23 43,85 -0,86% 43,00 44,23 43,78 43,45 43,85 602 25.748.126
19/9/2024 44,45 44,23 +0,25% 44,11 44,45 44,21 44,11 44,23 124 6.136.585
18/9/2024 44,42 44,12 -0,63% 44,11 44,45 44,23 44,12 44,38 557 19.220.155
17/9/2024 44,89 44,40 -0,07% 44,26 44,90 44,54 44,40 44,42 285 65.287.076
16/9/2024 44,23 44,43 -0,47% 44,19 44,63 44,42 44,43 44,49 122 6.464.188
13/9/2024 44,81 44,64 +0,09% 44,25 45,25 44,84 44,64 44,81 194 11.582.528
12/9/2024 44,54 44,60 +0,22% 44,23 44,61 44,44 44,60 44,81 118 14.010.519
11/9/2024 44,93 44,50 -0,45% 44,23 44,93 44,57 44,25 44,50 177 7.947.994
10/9/2024 45,11 44,70 -0,97% 44,70 45,27 44,98 44,73 44,92 305 6.968.062
9/9/2024 45,25 45,14 -0,24% 45,08 45,30 45,16 45,14 45,15 230 10.098.365
6/9/2024 45,03 45,25 +0,13% 45,02 45,46 45,11 45,25 45,45 139 7.313.888
5/9/2024 45,26 45,19 -0,15% 45,00 45,32 45,12 45,16 45,19 753 15.859.909
4/9/2024 45,11 45,26 +0,15% 44,91 45,30 45,15 45,20 45,26 136 10.494.304
3/9/2024 45,27 45,19 -0,24% 44,96 45,30 45,14 44,97 45,19 243 20.128.940
2/9/2024 45,12 45,30 -1,63% 45,10 45,99 45,23 45,21 45,30 240 12.128.116
30/8/2024 45,50 46,05 +0,68% 45,22 46,12 45,79 46,02 46,05 307 23.932.843
29/8/2024 45,70 45,74 -0,59% 45,08 45,96 45,40 45,60 45,74 1.932 39.320.594
28/8/2024 46,49 46,01 -0,58% 46,01 46,49 46,12 46,01 46,04 226 19.090.820
27/8/2024 47,01 46,28 -1,55% 46,17 47,01 46,42 46,28 46,29 383 27.976.378
26/8/2024 48,00 47,01 -2,06% 47,01 48,05 47,36 47,00 47,01 307 20.323.505
23/8/2024 47,64 48,00 -0,02% 47,42 48,10 47,71 48,00 48,10 307 31.718.178
22/8/2024 48,42 48,01 -0,85% 48,01 48,42 48,04 48,01 48,18 3.513 35.118.883
21/8/2024 48,80 48,42 +0,46% 48,15 48,83 48,39 48,30 48,42 276 22.246.017
20/8/2024 49,00 48,20 -1,01% 48,18 49,14 48,70 48,20 48,63 378 62.998.599
19/8/2024 48,95 48,69 0,00% 48,69 49,32 48,91 48,69 49,10 369 24.315.265
16/8/2024 48,95 48,69 +0,37% 48,57 48,95 48,80 48,69 48,88 309 20.183.931
15/8/2024 48,70 48,51 +0,46% 48,51 49,66 49,07 48,51 48,95 651 52.387.225
14/8/2024 48,12 48,29 +0,40% 48,05 48,57 48,15 48,23 48,29 440 22.155.378
13/8/2024 48,62 48,10 -0,46% 48,08 48,62 48,26 48,10 48,48 255 18.393.470
12/8/2024 48,49 48,32 -0,27% 48,30 48,81 48,44 48,32 48,52 173 11.627.058
9/8/2024 48,52 48,45 +0,81% 48,03 48,53 48,26 48,20 48,45 146 11.747.007
8/8/2024 48,13 48,06 -0,31% 48,01 48,77 48,28 48,06 48,37 204 20.782.312
7/8/2024 48,87 48,21 -1,13% 48,13 48,87 48,52 48,21 48,77 684 20.201.719
6/8/2024 49,30 48,76 -1,10% 48,23 49,81 48,98 48,58 48,76 2.066 33.675.011
5/8/2024 50,23 49,30 -1,85% 49,08 50,30 49,83 49,30 49,59 2.403 87.820.720
2/8/2024 51,25 50,23 -2,12% 50,00 51,71 50,60 50,23 50,41 459 41.549.990
1/8/2024 51,40 51,32 -0,16% 51,26 51,71 51,34 51,32 51,40 151 6.078.932
31/7/2024 51,66 51,40 -0,75% 51,26 51,79 51,43 51,40 51,48 294 30.155.282
30/7/2024 52,39 51,79 -0,40% 51,42 52,39 51,68 51,79 52,08 728 15.961.863
29/7/2024 52,64 52,00 -0,95% 52,00 53,44 52,63 52,00 52,27 324 27.228.316
26/7/2024 53,95 52,50 -2,78% 52,50 53,95 52,88 52,50 52,64 203 22.468.879
25/7/2024 51,92 54,00 +2,64% 51,05 55,00 53,57 53,86 54,00 1.467 119.652.055
24/7/2024 53,45 52,61 -0,09% 52,61 54,10 53,20 52,61 53,55 287 25.782.448
23/7/2024 52,62 52,66 +0,30% 52,62 55,10 54,10 52,66 53,57 1.161 127.122.652
22/7/2024 52,80 52,50 0,00% 52,50 52,97 52,62 52,50 52,74 359 21.264.135
19/7/2024 52,50 52,50 -0,02% 52,03 52,77 52,45 52,50 52,68 1.598 43.052.457
18/7/2024 53,00 52,51 -0,92% 52,28 53,49 52,76 52,50 53,07 207 23.522.138
17/7/2024 53,11 53,00 +0,78% 52,29 53,11 52,71 52,62 53,05 380 33.668.474
16/7/2024 53,02 52,59 -1,33% 52,25 53,60 52,96 52,59 53,44 535 20.999.880
15/7/2024 52,80 53,30 +0,57% 51,47 54,63 52,73 53,02 53,57 492 66.580.141
12/7/2024 53,83 53,00 -1,54% 52,91 53,83 53,37 53,00 53,25 526 16.956.063
11/7/2024 53,29 53,83 +1,01% 53,02 54,89 54,26 53,19 53,83 272 44.014.991
10/7/2024 54,81 53,29 -2,77% 52,75 54,83 54,02 53,29 53,53 249 17.265.346
9/7/2024 55,01 54,81 -0,20% 54,33 55,01 54,77 54,34 54,81 219 9.195.942
8/7/2024 54,97 54,92 -0,13% 53,75 55,01 54,90 54,92 55,00 596 39.722.344
5/7/2024 53,66 54,99 +3,70% 52,90 54,99 53,60 53,88 54,99 769 48.634.920
4/7/2024 51,63 53,03 +2,08% 51,63 53,81 52,78 53,04 53,80 482 39.675.499
3/7/2024 50,90 51,95 +2,06% 50,90 52,40 51,73 51,23 52,05 375 18.074.740
2/7/2024 51,28 50,90 -0,76% 50,70 51,73 51,10 50,90 51,60 263 25.035.612
1/7/2024 51,14 51,29 +1,10% 50,92 51,70 51,28 51,23 51,29 505 22.740.331
28/6/2024 51,26 50,73 -0,24% 50,69 51,26 51,00 50,73 51,13 218 11.801.630
27/6/2024 50,93 50,85 -0,84% 50,46 51,33 50,78 50,85 51,29 257 13.103.719
26/6/2024 52,25 51,28 -2,42% 50,96 52,25 51,32 51,00 51,28 528 37.110.167
25/6/2024 53,28 52,55 -1,89% 51,50 54,03 52,82 52,24 52,55 480 39.271.299
24/6/2024 55,24 53,56 -4,71% 53,05 55,24 53,95 53,56 54,32 434 26.022.602
21/6/2024 56,00 56,21 +0,38% 54,88 56,50 55,82 56,00 56,21 289 33.424.329
20/6/2024 54,53 56,00 +1,82% 54,53 56,60 55,77 55,05 55,69 335 57.725.369
19/6/2024 54,90 55,00 +0,18% 53,84 55,60 55,16 55,00 55,55 1.290 97.353.744
18/6/2024 54,99 54,90 -1,08% 54,16 55,41 54,58 54,38 54,90 652 101.078.671
17/6/2024 54,00 55,50 +2,78% 52,78 55,50 54,42 55,00 55,50 783 71.147.578
14/6/2024 52,72 54,00 +0,37% 52,00 54,81 53,76 53,75 54,00 2.020 130.887.788
13/6/2024 52,78 53,80 +1,84% 51,06 54,99 53,37 53,00 53,80 1.001 89.435.736
12/6/2024 52,78 52,83 -0,30% 51,47 53,55 52,62 52,83 53,35 1.544 48.078.398
11/6/2024 50,44 52,99 +5,75% 49,80 53,75 52,05 52,78 52,99 4.464 98.135.574
10/6/2024 51,00 50,11 -1,44% 49,99 51,98 50,42 50,11 51,45 1.157 54.664.581
7/6/2024 51,14 50,84 -2,38% 50,84 52,00 51,27 50,82 51,00 218 11.722.463
6/6/2024 50,24 52,08 +3,33% 50,01 53,19 51,80 52,08 52,39 5.865 83.628.034
5/6/2024 51,00 50,40 -1,56% 50,40 51,47 50,91 50,40 50,46 711 30.367.510
4/6/2024 52,73 51,20 -1,58% 51,20 52,73 51,63 51,20 51,43 375 28.615.540
3/6/2024 53,85 52,02 -3,40% 52,01 54,00 52,74 52,02 52,49 743 29.018.586
31/5/2024 54,31 53,85 -2,04% 53,84 54,90 54,07 53,85 54,35 217 13.503.086
29/5/2024 53,02 54,97 +4,11% 51,12 55,43 53,97 54,77 54,97 2.551 71.287.534
28/5/2024 54,16 52,80 -2,22% 52,51 54,64 53,28 52,80 52,98 397 49.859.981
27/5/2024 55,47 54,00 -1,57% 53,84 55,47 54,32 53,98 54,00 715 20.063.343
24/5/2024 54,99 54,86 -0,25% 54,15 55,30 54,85 54,86 55,26 168 12.271.228
23/5/2024 54,95 55,00 -0,90% 54,32 55,78 55,13 54,68 55,00 1.457 57.579.321
22/5/2024 55,45 55,50 -0,88% 54,50 55,86 55,12 55,00 55,50 752 36.908.974
21/5/2024 55,49 55,99 -0,07% 54,48 55,99 55,48 55,10 55,99 270 28.302.533
20/5/2024 55,38 56,03 +1,19% 54,03 56,03 55,49 54,91 56,03 412 34.499.539
17/5/2024 55,85 55,37 -0,86% 55,26 56,62 55,69 55,36 55,37 231 13.657.159
16/5/2024 56,28 55,85 -1,12% 55,45 56,50 55,92 55,81 56,28 509 28.244.210
15/5/2024 57,24 56,48 -0,49% 56,10 57,24 56,72 56,34 56,48 1.487 20.176.894
14/5/2024 55,99 56,76 -0,98% 54,50 57,32 55,95 56,76 57,32 1.394 75.665.070
13/5/2024 55,98 57,32 +2,39% 54,37 57,32 56,26 56,37 57,32 2.645 79.519.827
10/5/2024 54,81 55,98 +0,96% 53,78 56,00 55,61 55,35 55,94 843 45.929.203
9/5/2024 53,65 55,45 +6,23% 51,00 55,45 54,20 54,47 55,45 1.351 142.377.127
8/5/2024 50,70 52,20 +2,76% 49,21 53,82 52,05 51,95 52,20 1.783 108.147.967
7/5/2024 51,80 50,80 -1,70% 50,12 51,98 51,01 50,80 50,98 1.248 63.377.223
6/5/2024 52,02 51,68 -0,81% 51,56 52,15 51,86 51,57 51,68 720 30.964.830
3/5/2024 52,00 52,10 -0,52% 52,00 52,45 52,20 52,20 52,39 390 13.295.727
2/5/2024 52,90 52,37 -1,00% 52,37 53,20 52,75 52,37 52,49 371 10.767.278
30/4/2024 53,14 52,90 -0,43% 52,77 53,62 53,24 53,05 53,21 589 20.024.427
29/4/2024 55,40 53,13 -2,75% 53,04 55,40 53,41 53,13 53,46 1.020 24.222.441
26/4/2024 53,28 54,63 +3,51% 52,02 56,00 53,76 54,31 54,63 558 84.892.703
25/4/2024 53,50 52,78 -1,35% 52,77 53,90 53,04 52,78 52,91 329 24.654.513
24/4/2024 54,49 53,50 -2,37% 53,12 54,50 53,56 53,50 53,99 457 36.273.820
23/4/2024 55,25 54,80 -0,78% 54,61 55,70 54,93 54,80 54,99 442 28.800.494
22/4/2024 56,62 55,23 -3,04% 55,11 57,20 56,24 55,23 55,88 1.750 71.213.585
19/4/2024 56,96 56,96 +0,51% 56,57 57,45 56,84 56,58 56,94 276 19.849.648
18/4/2024 57,63 56,67 -1,60% 56,67 58,27 57,10 56,65 56,79 340 35.675.639
17/4/2024 58,13 57,59 -0,31% 57,59 58,64 57,92 57,59 57,99 566 40.139.540
16/4/2024 57,79 57,77 -0,03% 57,54 58,91 58,08 57,77 58,12 716 39.203.975
15/4/2024 57,98 57,79 -0,33% 57,37 58,05 57,67 57,51 57,79 411 17.198.855
12/4/2024 58,99 57,98 -1,73% 57,57 59,00 58,03 57,97 57,98 774 39.885.763
11/4/2024 57,96 59,00 +3,15% 57,07 59,83 58,71 58,50 59,00 1.670 228.741.899
10/4/2024 57,33 57,20 -0,61% 56,52 58,39 57,38 57,20 57,80 1.214 111.426.422
9/4/2024 58,34 57,55 -0,36% 57,32 58,34 57,76 57,55 57,82 472 34.798.783
8/4/2024 57,51 57,76 +1,00% 57,06 58,89 57,85 57,76 58,36 1.131 92.373.219
5/4/2024 57,81 57,19 -1,21% 57,19 58,82 58,32 57,19 57,75 1.001 60.616.904
4/4/2024 57,29 57,89 +1,05% 56,57 58,95 57,79 57,70 57,89 1.356 112.662.791
3/4/2024 58,84 57,29 -1,66% 57,29 59,01 57,94 57,25 57,29 642 44.327.344
2/4/2024 58,96 58,26 -1,19% 58,26 59,41 58,92 58,26 58,46 445 22.457.686
1/4/2024 58,33 58,96 +1,29% 57,01 59,49 58,32 58,91 58,96 1.388 45.423.656
28/3/2024 59,00 58,21 -0,78% 58,17 59,67 58,83 58,21 59,51 517 52.777.099
27/3/2024 59,10 58,67 -0,41% 58,35 59,86 59,00 58,67 59,26 513 37.582.901
26/3/2024 58,98 58,91 +0,51% 58,33 59,30 58,81 58,91 59,09 4.454 69.922.621
25/3/2024 57,27 58,61 +2,47% 57,08 60,00 58,24 58,61 59,00 569 48.293.065
22/3/2024 57,70 57,20 -2,02% 57,02 57,97 57,34 57,15 57,20 609 30.511.795
21/3/2024 59,50 58,38 -2,94% 58,38 59,91 59,06 58,38 59,59 700 44.007.692
20/3/2024 60,15 60,15 0,00% 59,05 60,50 59,67 59,72 60,14 847 58.770.926
19/3/2024 60,56 60,15 -0,74% 60,04 61,50 60,68 60,09 60,15 502 37.643.564
18/3/2024 59,41 60,60 +2,02% 59,36 61,00 60,07 60,55 60,60 297 33.564.647
15/3/2024 59,89 59,40 +0,05% 59,31 60,02 59,73 59,40 59,58 450 39.375.710
14/3/2024 59,45 59,37 -0,13% 59,23 60,00 59,71 59,37 59,92 1.830 46.915.373
13/3/2024 59,23 59,45 -0,45% 59,04 60,00 59,73 59,45 59,86 467 34.808.213
12/3/2024 59,77 59,72 -0,37% 58,40 60,03 59,59 59,51 59,72 810 66.632.561
11/3/2024 58,30 59,94 +2,81% 56,65 60,03 58,93 59,50 59,94 1.221 106.582.957
8/3/2024 59,10 58,30 -1,27% 58,30 60,10 59,11 0,00 0,00 660 48.377.791
7/3/2024 58,90 59,05 +0,24% 58,15 60,02 59,55 59,05 59,25 833 96.734.637
6/3/2024 58,37 58,91 +0,93% 57,56 59,98 58,70 58,65 58,91 902 126.967.201
5/3/2024 57,11 58,37 +2,21% 56,04 59,00 58,23 57,51 58,37 1.065 119.727.449
4/3/2024 56,50 57,11 +1,08% 54,84 58,30 56,64 56,42 57,11 830 91.129.133
1/3/2024 58,00 56,50 -2,59% 56,35 58,02 57,02 56,50 57,17 869 45.879.416
29/2/2024 58,20 58,00 -0,34% 56,79 59,18 58,15 57,97 58,00 933 60.330.719
28/2/2024 56,90 58,20 +2,27% 55,57 59,01 57,10 57,52 58,20 1.077 83.349.323
27/2/2024 55,75 56,91 +2,08% 54,16 58,05 56,14 56,91 57,84 2.170 151.499.048
26/2/2024 53,76 55,75 +3,70% 52,76 55,99 54,66 54,68 55,75 4.600 257.827.771
23/2/2024 55,71 53,76 -4,02% 53,60 55,99 54,66 0,00 0,00 765 55.585.900
22/2/2024 54,44 56,01 +2,92% 54,44 56,88 55,75 56,00 56,01 3.732 124.751.430
21/2/2024 55,11 54,42 -1,25% 54,40 56,01 55,11 54,42 54,86 685 34.904.194
20/2/2024 56,01 55,11 -1,45% 54,51 56,60 55,62 55,11 55,88 4.109 177.777.010
19/2/2024 57,46 55,92 -2,97% 55,92 57,98 57,14 55,92 56,30 715 46.177.423
16/2/2024 56,89 57,63 +0,75% 56,04 58,49 57,77 57,63 58,02 7.061 143.886.275
15/2/2024 55,00 57,20 +4,57% 55,00 57,98 56,57 57,20 57,52 518 51.724.859
14/2/2024 57,09 54,70 -4,02% 54,70 57,09 56,24 54,70 55,65 356 18.779.653
9/2/2024 54,50 56,99 +2,44% 53,53 57,98 56,47 0,00 0,00 1.726 93.139.165
8/2/2024 54,61 55,63 +1,87% 53,00 56,50 54,97 55,63 55,99 1.540 120.323.406
7/2/2024 53,77 54,61 +1,54% 52,10 54,69 53,23 53,98 54,61 465 53.222.470
6/2/2024 50,41 53,78 +6,69% 50,41 54,74 52,79 53,73 53,78 2.117 190.537.397
5/2/2024 49,30 50,41 +2,23% 49,00 51,15 50,18 50,40 50,41 868 70.106.271
2/2/2024 48,80 49,31 +1,25% 46,63 49,50 48,23 49,31 49,36 5.660 191.147.477
1/2/2024 49,16 48,70 -0,92% 46,87 49,60 47,76 48,70 49,26 4.511 125.463.038
31/1/2024 48,70 49,15 +0,82% 48,50 49,38 48,91 49,15 49,16 1.134 42.136.883
30/1/2024 50,06 48,75 -2,60% 48,20 50,60 49,27 48,75 48,77 3.729 108.228.306
29/1/2024 52,89 50,05 -5,03% 50,00 52,98 50,79 50,05 50,10 3.688 96.070.235
26/1/2024 54,90 52,70 -4,16% 51,50 54,99 52,83 52,69 52,70 2.186 120.255.853
25/1/2024 56,02 54,99 -5,01% 53,66 56,50 54,92 54,99 55,10 3.539 236.563.688
24/1/2024 59,39 57,89 -2,51% 57,67 59,55 58,47 57,86 57,89 710 68.319.381
23/1/2024 59,55 59,38 -0,29% 59,04 59,89 59,43 59,37 59,38 1.141 27.185.303
22/1/2024 60,00 59,55 -0,87% 59,51 60,04 59,70 59,55 59,59 1.317 45.372.554

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.