O Dashboard do Investidor
  1. Home / Página do Ativo
+35.29%
Lote Padrão
-49.06%
Lote Padrão
+80.61%
Mercado Fracionário
-70.05%
Mercado Fracionário
+23.19%
Fundo Imobiliário
-17.97%
Fundo Imobiliário
+5.11%
Mais Negociadas
-0.81%
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.

CCRO3 - CCR SA - ON ED NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
29/4/2025 13,28 13,29 +1,06% 13,24 13,53 13,36 13,29 13,30 32.521 25.172.749.000
28/4/2025 13,20 13,15 -0,38% 13,14 13,38 13,24 13,15 13,20 18.324 12.310.441.900
25/4/2025 13,04 13,20 +0,99% 12,90 13,29 13,13 13,17 13,20 15.121 16.395.829.900
24/4/2025 12,91 13,07 +0,23% 12,80 13,14 13,00 13,02 13,08 23.248 17.678.522.500
23/4/2025 12,88 13,04 +2,44% 12,77 13,18 13,08 13,03 13,09 19.855 13.593.856.400
22/4/2025 12,52 12,73 +1,68% 12,49 12,89 12,76 12,72 12,79 19.870 20.113.610.300
17/4/2025 12,28 12,52 +1,54% 12,25 12,61 12,50 12,51 12,57 10.542 8.833.704.700
16/4/2025 12,35 12,33 -1,04% 12,25 12,46 12,37 12,33 12,44 20.324 13.205.389.300
15/4/2025 11,92 12,46 +4,36% 11,82 12,49 12,30 12,46 12,50 22.113 23.562.036.900
14/4/2025 11,88 11,94 +2,05% 11,66 11,94 11,76 11,94 11,95 23.658 32.551.627.700
11/4/2025 11,79 11,70 +0,52% 11,67 11,89 11,74 11,69 11,73 14.248 20.323.838.400
10/4/2025 11,58 11,64 -0,60% 11,53 11,73 11,62 11,64 11,66 17.060 18.323.645.900
9/4/2025 11,48 11,71 +1,30% 11,34 11,88 11,61 11,71 11,72 20.876 16.657.670.600
8/4/2025 11,65 11,56 -0,26% 11,46 11,77 11,58 11,51 11,57 15.144 13.172.054.400
7/4/2025 11,59 11,59 -1,19% 11,47 12,04 11,68 11,58 11,60 24.419 13.361.500.800
4/4/2025 11,87 11,73 -3,77% 11,67 11,94 11,79 11,71 11,74 16.960 18.759.745.000
3/4/2025 11,70 12,19 +3,48% 11,69 12,47 12,19 12,18 12,20 22.643 24.591.800.700
2/4/2025 11,69 11,78 +1,20% 11,65 11,89 11,74 11,77 11,83 10.265 9.177.189.900
1/4/2025 11,60 11,64 0,00% 11,53 11,85 11,70 11,63 11,64 13.928 9.407.782.900
31/3/2025 11,79 11,64 -2,18% 11,58 11,88 11,69 11,63 11,65 16.133 8.940.470.000
28/3/2025 11,99 11,90 -1,00% 11,83 12,02 11,93 11,89 11,90 11.736 12.629.292.500
27/3/2025 11,94 12,02 +1,09% 11,88 12,11 12,02 12,01 12,02 11.766 10.108.083.400
26/3/2025 11,89 11,89 +0,85% 11,88 12,08 11,95 11,89 11,90 13.825 11.563.702.600
25/3/2025 11,77 11,79 +0,86% 11,65 11,99 11,85 11,79 11,81 10.258 5.339.284.600
24/3/2025 11,72 11,69 -0,85% 11,65 11,87 11,73 11,69 11,74 13.763 5.927.112.300
21/3/2025 11,84 11,79 -1,01% 11,75 11,95 11,80 11,79 11,80 14.030 15.779.092.200
20/3/2025 12,12 11,91 -1,49% 11,90 12,14 11,98 11,90 11,92 13.368 6.441.786.600
19/3/2025 11,98 12,09 +0,92% 11,91 12,18 12,07 12,07 12,09 14.868 13.375.948.500
18/3/2025 12,12 11,98 -0,91% 11,87 12,15 11,95 11,93 11,98 20.891 16.723.276.900
17/3/2025 11,81 12,09 +3,42% 11,74 12,19 12,06 12,07 12,09 16.558 13.656.676.000
14/3/2025 11,67 11,69 +1,30% 11,51 11,80 11,69 11,68 11,75 25.520 38.019.432.900
13/3/2025 11,59 11,54 -0,26% 11,28 11,60 11,49 11,53 11,54 15.870 18.584.795.600
12/3/2025 11,59 11,57 +0,35% 11,50 11,70 11,59 11,56 11,57 18.858 12.485.151.100
11/3/2025 11,52 11,53 -0,69% 11,36 11,57 11,46 11,52 11,54 17.432 14.869.338.500
10/3/2025 11,59 11,61 -1,69% 11,52 11,72 11,64 11,61 11,62 11.934 9.414.449.400
7/3/2025 11,48 11,81 +1,11% 11,47 11,91 11,79 11,81 11,82 15.953 10.336.009.500
6/3/2025 11,80 11,68 -0,17% 11,62 11,84 11,70 11,63 11,69 11.436 7.549.385.100
5/3/2025 11,50 11,70 0,00% 11,46 11,83 11,72 11,67 11,70 12.989 10.567.268.100
28/2/2025 11,95 11,70 -2,90% 11,60 12,03 11,74 11,68 11,70 18.371 21.437.254.000
27/2/2025 12,04 12,05 +0,58% 11,96 12,19 12,05 12,04 12,06 10.769 11.227.706.200
26/2/2025 12,27 11,98 -1,40% 11,97 12,30 12,07 11,98 11,99 12.713 15.867.080.300
25/2/2025 11,72 12,15 +3,67% 11,67 12,29 12,08 12,14 12,15 22.463 14.458.051.500
24/2/2025 11,93 11,72 -0,59% 11,60 11,95 11,70 11,70 11,72 20.827 16.143.503.200
21/2/2025 11,74 11,79 +0,17% 11,64 11,85 11,75 11,78 11,80 13.950 7.994.163.300
20/2/2025 11,69 11,77 +0,09% 11,62 11,84 11,70 11,77 11,85 12.227 13.522.572.300
19/2/2025 11,86 11,76 -1,59% 11,66 11,86 11,73 11,72 11,76 15.901 11.001.683.900
18/2/2025 12,20 11,95 -2,05% 11,86 12,24 12,02 11,92 11,95 13.727 11.292.122.700
17/2/2025 11,99 12,20 +2,01% 11,95 12,33 12,22 12,17 12,20 12.181 10.596.218.200
14/2/2025 11,68 11,96 +3,28% 11,63 11,97 11,81 11,88 11,97 15.570 10.430.331.600
13/2/2025 11,39 11,58 +1,14% 11,30 11,58 11,46 11,51 11,58 10.384 9.426.173.600
12/2/2025 11,25 11,45 -0,52% 11,21 11,56 11,45 11,45 11,46 24.130 18.431.180.200
11/2/2025 11,15 11,51 +3,51% 11,09 11,68 11,53 11,51 11,58 19.229 21.820.263.700
10/2/2025 11,13 11,12 +1,83% 10,98 11,19 11,07 11,07 11,12 10.308 5.982.298.900
7/2/2025 11,18 10,92 -2,67% 10,86 11,25 11,00 10,91 10,96 22.921 12.525.718.900
6/2/2025 11,15 11,22 +0,90% 11,15 11,39 11,29 11,21 11,22 10.654 7.942.692.100
5/2/2025 11,17 11,12 -0,80% 10,98 11,21 11,12 11,11 11,14 13.558 11.387.440.900
4/2/2025 11,12 11,21 -0,09% 10,98 11,29 11,16 11,11 11,21 15.527 8.548.661.100
3/2/2025 11,32 11,22 -0,09% 11,11 11,32 11,22 11,21 11,23 9.474 5.821.596.300
31/1/2025 11,49 11,23 -2,09% 11,23 11,57 11,35 11,23 11,24 12.865 9.843.798.000
30/1/2025 11,07 11,47 +3,99% 11,03 11,57 11,35 11,47 11,48 17.114 15.834.831.200
29/1/2025 11,12 11,03 +0,18% 10,99 11,15 11,04 11,01 11,03 14.882 8.231.066.500
28/1/2025 11,10 11,01 -0,63% 10,98 11,15 11,06 11,00 11,01 15.711 6.351.460.900
27/1/2025 10,80 11,08 +2,59% 10,80 11,15 11,07 11,08 11,14 17.147 8.801.704.400
24/1/2025 10,75 10,80 0,00% 10,67 10,87 10,81 10,78 10,80 14.302 7.645.430.000
23/1/2025 10,94 10,80 -1,37% 10,80 11,05 10,88 10,80 10,87 15.423 21.595.677.900
22/1/2025 10,77 10,95 +2,82% 10,63 10,99 10,82 10,93 10,99 20.220 15.082.627.200
21/1/2025 10,58 10,65 +0,47% 10,51 10,73 10,64 10,65 10,66 9.015 5.371.692.400
20/1/2025 10,45 10,60 -0,38% 10,44 10,70 10,61 10,60 10,61 14.545 6.896.849.200
17/1/2025 10,44 10,64 +2,41% 10,33 10,69 10,58 10,63 10,66 11.939 11.823.518.300
16/1/2025 10,41 10,39 -0,48% 10,31 10,45 10,38 10,37 10,40 13.541 9.183.713.000
15/1/2025 10,20 10,44 +3,67% 10,15 10,52 10,34 10,41 10,45 27.647 13.469.236.600
14/1/2025 10,19 10,07 -0,79% 9,98 10,20 10,08 10,07 10,13 13.513 9.267.416.000
13/1/2025 10,26 10,15 -1,46% 10,12 10,27 10,17 10,14 10,19 16.636 9.491.216.600
10/1/2025 10,28 10,30 -0,87% 10,19 10,35 10,26 10,29 10,33 12.982 7.498.902.200
9/1/2025 10,18 10,39 +1,66% 10,17 10,48 10,38 10,38 10,39 11.367 10.077.923.800
8/1/2025 10,41 10,22 -2,39% 10,19 10,44 10,28 10,22 10,23 19.651 10.367.291.600
7/1/2025 10,40 10,47 +1,16% 10,38 10,53 10,45 10,45 10,47 10.953 8.932.010.500
6/1/2025 10,22 10,35 +2,48% 10,21 10,39 10,31 10,29 10,35 10.233 7.754.479.800
3/1/2025 10,17 10,10 -0,49% 10,10 10,28 10,16 10,10 10,12 17.603 8.001.586.700
2/1/2025 10,11 10,15 -0,20% 10,06 10,24 10,15 10,15 10,17 16.563 8.824.564.000
30/12/2024 10,20 10,17 -0,59% 10,11 10,26 10,17 10,17 10,19 16.728 13.019.419.700
27/12/2024 10,21 10,23 +0,29% 10,17 10,31 10,23 10,21 10,24 15.475 16.147.545.300
26/12/2024 10,26 10,20 +0,39% 10,09 10,30 10,20 10,20 10,21 11.090 9.383.125.600
23/12/2024 10,37 10,16 -2,59% 10,14 10,41 10,25 10,15 10,18 22.638 12.042.682.600
20/12/2024 10,16 10,43 +1,76% 10,16 10,60 10,41 10,43 10,45 27.308 27.189.114.500
19/12/2024 10,08 10,25 +1,08% 10,08 10,30 10,22 10,21 10,25 29.583 29.106.372.700
18/12/2024 10,59 10,14 -5,32% 10,04 10,60 10,24 10,13 10,14 23.670 20.481.244.000
17/12/2024 10,51 10,71 +2,29% 10,42 10,77 10,61 10,71 10,72 22.950 15.817.937.000
16/12/2024 10,62 10,47 -1,51% 10,47 10,69 10,55 10,47 10,48 20.416 11.875.313.500
13/12/2024 10,71 10,63 -1,02% 10,60 10,81 10,71 10,62 10,67 21.126 15.371.441.000
12/12/2024 11,00 10,74 -3,16% 10,63 11,04 10,77 10,73 10,76 17.165 15.976.478.300
11/12/2024 10,89 11,09 +2,31% 10,75 11,34 10,98 11,08 11,16 16.457 15.093.869.800
10/12/2024 10,79 10,84 +1,69% 10,70 10,99 10,82 10,80 10,84 9.211 5.935.571.200
9/12/2024 10,71 10,66 -0,37% 10,65 10,90 10,76 10,66 10,68 7.869 9.756.754.700
6/12/2024 10,82 10,70 -1,47% 10,65 10,91 10,72 10,70 10,73 8.501 6.929.982.100
5/12/2024 10,84 10,86 +1,59% 10,80 11,13 10,98 10,86 10,95 19.966 18.212.249.400
4/12/2024 10,71 10,69 -0,93% 10,68 10,88 10,76 10,68 10,69 7.730 4.123.682.100
3/12/2024 10,79 10,79 +0,19% 10,74 11,03 10,84 10,77 10,79 19.267 13.046.376.600
2/12/2024 10,90 10,77 -2,36% 10,77 11,03 10,90 10,76 10,78 11.206 8.821.679.700
29/11/2024 10,98 11,03 +0,64% 10,76 11,13 10,96 11,03 11,04 16.758 12.865.743.200
28/11/2024 11,60 10,96 -5,68% 10,93 11,64 11,18 10,96 10,98 24.654 15.848.371.800
27/11/2024 12,25 11,62 -5,14% 11,62 12,30 11,84 11,61 11,63 15.778 13.805.752.700
26/11/2024 12,16 12,25 +1,41% 12,05 12,40 12,26 12,25 12,34 9.219 7.612.370.500
25/11/2024 12,04 12,08 +0,25% 11,92 12,15 12,04 12,08 12,11 10.482 10.282.690.100
22/11/2024 11,95 12,05 +1,77% 11,83 12,09 11,93 12,00 12,05 11.356 8.464.888.700
21/11/2024 11,86 11,84 -1,25% 11,78 12,07 11,87 11,82 11,85 17.215 12.656.033.700
19/11/2024 11,82 11,99 +1,10% 11,71 12,01 11,89 11,99 12,00 7.950 7.400.811.300
18/11/2024 11,74 11,86 -0,42% 11,72 12,07 11,90 11,86 11,87 18.859 15.170.909.100
14/11/2024 11,77 11,91 +0,25% 11,77 12,05 11,91 11,91 11,92 8.144 8.940.889.700
13/11/2024 11,79 11,88 +0,08% 11,66 11,93 11,78 11,81 11,88 9.220 6.807.892.000
12/11/2024 11,80 11,87 +0,59% 11,78 12,02 11,87 11,82 11,87 11.198 7.653.822.400
11/11/2024 11,72 11,80 +0,94% 11,61 11,81 11,71 11,75 11,81 9.788 7.494.966.500
8/11/2024 11,92 11,69 -3,15% 11,69 11,95 11,82 11,69 11,77 19.574 15.225.609.500
7/11/2024 12,01 12,07 -0,08% 11,96 12,25 12,07 12,07 12,08 12.329 11.111.599.900
6/11/2024 11,80 12,08 -1,06% 11,73 12,08 11,91 12,01 12,08 14.966 13.286.288.600
5/11/2024 12,24 12,21 -0,81% 12,09 12,28 12,19 12,20 12,21 13.758 12.402.156.400
4/11/2024 12,01 12,31 +3,88% 11,98 12,32 12,23 12,29 12,31 18.220 14.672.280.000
1/11/2024 12,21 11,85 -3,27% 11,72 12,21 11,85 11,85 11,88 19.833 18.091.150.500
31/10/2024 12,11 12,25 +0,66% 12,09 12,50 12,28 12,25 12,26 31.663 26.098.555.600
30/10/2024 12,21 12,17 -0,25% 12,06 12,26 12,17 12,15 12,17 16.292 10.657.272.500
29/10/2024 12,25 12,20 -0,41% 12,20 12,39 12,27 12,19 12,20 5.874 5.224.445.000
28/10/2024 12,22 12,25 +1,58% 12,13 12,38 12,27 12,24 12,25 13.791 11.523.388.200
25/10/2024 12,21 12,06 -0,74% 12,01 12,26 12,07 12,06 12,07 15.076 7.440.540.100
24/10/2024 12,07 12,15 +0,83% 11,98 12,26 12,12 12,14 12,18 8.742 7.202.538.600
23/10/2024 12,04 12,05 -0,41% 11,95 12,16 12,05 12,05 12,09 8.015 6.373.288.000
22/10/2024 12,19 12,10 -1,71% 12,06 12,23 12,13 12,09 12,10 9.656 8.040.786.400
21/10/2024 12,12 12,31 +0,90% 12,12 12,34 12,27 12,28 12,32 9.341 6.421.723.700
18/10/2024 12,35 12,20 -0,25% 12,06 12,37 12,14 12,20 12,21 11.255 8.478.528.800
17/10/2024 12,24 12,23 -1,45% 12,15 12,32 12,22 12,23 12,25 13.204 9.971.386.500
16/10/2024 12,29 12,41 +0,57% 12,28 12,45 12,36 12,37 12,41 12.363 12.943.967.500
15/10/2024 12,30 12,34 +0,16% 12,18 12,44 12,31 12,34 12,35 9.946 19.575.415.500
14/10/2024 12,10 12,32 +1,73% 12,06 12,41 12,27 12,32 12,33 11.178 9.406.516.500
11/10/2024 12,10 12,11 +0,33% 11,87 12,11 12,01 12,04 12,11 8.980 10.539.326.200
10/10/2024 12,01 12,07 +0,84% 11,95 12,21 12,09 12,05 12,07 16.589 9.395.216.300
9/10/2024 12,05 11,97 -1,32% 11,95 12,23 12,04 11,97 11,98 14.898 16.491.613.300
8/10/2024 12,20 12,13 -1,54% 12,11 12,34 12,20 12,13 12,15 12.127 10.477.931.700
7/10/2024 12,22 12,32 +0,98% 12,17 12,36 12,27 12,29 12,32 9.381 14.574.835.500
4/10/2024 12,01 12,20 +0,91% 12,00 12,35 12,22 12,20 12,24 8.994 7.562.287.700
3/10/2024 12,20 12,09 -2,26% 12,09 12,32 12,18 12,09 12,13 13.272 16.373.729.600
2/10/2024 12,28 12,37 +2,40% 12,27 12,67 12,48 12,37 12,41 23.362 17.999.602.500
1/10/2024 12,11 12,08 -0,17% 12,04 12,29 12,14 12,08 12,11 12.397 10.438.756.400
30/9/2024 12,45 12,10 -3,43% 12,10 12,45 12,22 12,09 12,10 7.526 6.234.567.500
26/9/2024 12,50 12,53 +1,29% 12,40 12,61 12,52 12,48 12,53 9.515 4.910.519.200
25/9/2024 12,38 12,37 +0,81% 12,26 12,49 12,39 12,37 12,41 11.573 11.077.522.200
24/9/2024 12,36 12,27 -0,73% 12,18 12,47 12,29 12,27 12,30 11.682 6.686.040.000
23/9/2024 12,40 12,36 -0,96% 12,28 12,55 12,36 12,31 12,36 10.057 6.122.423.500
20/9/2024 12,86 12,48 -2,95% 12,48 12,89 12,57 12,48 12,58 12.490 12.630.169.900
19/9/2024 13,20 12,86 -1,38% 12,86 13,20 12,96 12,86 12,90 6.396 4.509.043.200
18/9/2024 12,98 13,04 -0,84% 12,98 13,28 13,12 13,01 13,10 7.672 3.838.550.900
17/9/2024 13,09 13,15 +0,08% 12,98 13,15 13,06 13,05 13,15 7.127 3.996.730.400
16/9/2024 13,15 13,14 +0,08% 13,11 13,32 13,19 13,12 13,17 7.738 4.374.196.900
13/9/2024 12,81 13,13 +2,66% 12,81 13,30 13,16 13,11 13,13 7.702 5.686.131.300
12/9/2024 12,80 12,79 -0,70% 12,76 12,96 12,83 12,76 12,81 14.106 8.470.611.500
11/9/2024 13,10 12,88 -1,30% 12,88 13,15 12,97 12,88 12,89 13.718 10.235.216.200
10/9/2024 13,18 13,05 -1,36% 13,05 13,26 13,16 13,04 13,05 8.224 8.430.291.600
9/9/2024 13,40 13,23 -1,93% 13,13 13,40 13,26 13,23 13,30 10.055 7.628.769.000
6/9/2024 13,52 13,49 -0,88% 13,49 13,77 13,62 13,49 13,53 9.301 9.127.423.500
5/9/2024 13,58 13,61 +0,22% 13,49 13,70 13,58 13,60 13,62 8.341 4.239.963.100
4/9/2024 13,58 13,58 +1,42% 13,45 13,71 13,59 13,58 13,62 7.714 7.532.281.300
3/9/2024 13,39 13,39 +0,07% 13,32 13,65 13,44 13,39 13,40 9.596 7.543.607.700
2/9/2024 13,25 13,38 +0,98% 13,07 13,38 13,25 13,31 13,38 10.006 6.496.831.700
30/8/2024 13,07 13,25 +0,23% 13,02 13,25 13,21 13,19 13,26 11.480 19.102.570.300
29/8/2024 13,60 13,22 -2,79% 13,17 13,60 13,25 13,22 13,24 11.960 8.086.206.900
28/8/2024 13,60 13,60 -0,66% 13,42 13,64 13,52 13,56 13,60 9.673 5.861.901.300
27/8/2024 13,80 13,69 +0,44% 13,55 13,80 13,69 13,69 13,75 15.444 10.484.434.500
26/8/2024 13,70 13,63 +0,22% 13,62 14,01 13,71 13,61 13,63 13.716 10.167.866.500
23/8/2024 13,12 13,60 +4,62% 13,09 13,64 13,46 13,59 13,61 15.016 15.297.682.200
22/8/2024 13,50 13,00 -3,70% 13,00 13,51 13,15 12,99 13,00 17.844 13.545.207.800
21/8/2024 13,49 13,50 -0,22% 13,44 13,61 13,53 13,49 13,50 21.833 8.593.227.200
20/8/2024 13,52 13,53 -0,44% 13,44 13,61 13,51 13,51 13,55 10.010 3.946.172.200
19/8/2024 13,48 13,59 +1,04% 13,41 13,68 13,54 13,56 13,59 21.020 10.997.173.800
16/8/2024 13,66 13,45 -0,07% 13,38 13,66 13,44 13,40 13,45 2.535 6.713.639.600
15/8/2024 13,52 13,46 -0,44% 13,42 13,62 13,52 13,46 13,50 4.492 7.232.866.400
14/8/2024 13,32 13,52 +0,90% 13,32 13,61 13,52 13,51 13,54 2.041 6.649.254.100
13/8/2024 13,36 13,40 +1,13% 13,27 13,43 13,37 13,40 13,42 1.820 4.454.867.300
12/8/2024 13,38 13,25 +0,15% 13,16 13,62 13,28 13,20 13,25 8.649 5.700.049.200
9/8/2024 13,18 13,23 +1,07% 13,06 13,30 13,20 13,17 13,24 1.082 6.228.648.700
8/8/2024 13,02 13,09 +0,61% 12,97 13,13 13,05 13,09 13,13 6.681 4.920.467.700
7/8/2024 12,99 13,01 +0,85% 12,96 13,14 13,03 13,01 13,02 8.171 5.046.082.300
6/8/2024 12,71 12,90 +2,06% 12,65 12,93 12,84 12,90 12,91 9.994 7.750.020.700
5/8/2024 12,61 12,64 -0,47% 12,29 12,75 12,59 12,64 12,66 3.229 8.159.723.700
2/8/2024 12,45 12,70 +1,44% 12,43 12,81 12,70 12,69 12,72 5.534 9.601.269.600
1/8/2024 12,42 12,52 +1,13% 12,36 12,56 12,49 12,44 12,52 8.081 9.345.195.700
31/7/2024 12,17 12,38 +1,73% 12,08 12,49 12,34 12,38 12,42 597 13.347.252.800
30/7/2024 12,48 12,17 -1,93% 12,13 12,55 12,22 12,17 12,18 9.077 4.644.642.400
29/7/2024 12,57 12,41 -0,56% 12,41 12,59 12,45 12,41 12,42 6.552 4.281.434.500
26/7/2024 12,26 12,48 +1,22% 12,23 12,52 12,39 12,47 12,49 1.680 9.150.891.800
25/7/2024 12,28 12,33 +0,16% 12,17 12,35 12,26 12,31 12,33 6.886 9.035.119.000
24/7/2024 12,21 12,31 +0,08% 12,13 12,46 12,35 12,31 12,35 1.299 6.149.629.000
23/7/2024 12,58 12,30 -2,61% 12,29 12,62 12,39 12,29 12,31 7.914 4.096.500.000
22/7/2024 12,44 12,63 +1,77% 12,40 12,67 12,57 12,61 12,63 6.576 4.787.355.600
19/7/2024 12,54 12,41 -1,19% 12,39 12,76 12,51 12,41 12,44 975 6.992.832.800
18/7/2024 12,87 12,56 -2,94% 12,56 12,93 12,67 12,55 12,69 2.911 7.668.491.000
17/7/2024 13,00 12,94 0,00% 12,88 13,00 12,92 12,94 12,95 6.473 3.268.933.700
16/7/2024 12,84 12,94 +0,78% 12,84 13,17 13,02 12,93 12,95 1.349 6.305.417.900
15/7/2024 13,01 12,84 -1,15% 12,82 13,03 12,87 12,83 12,87 229 6.978.988.100
12/7/2024 12,95 12,99 +0,31% 12,86 13,04 12,95 12,97 13,00 9.726 5.602.430.800
11/7/2024 12,85 12,95 +1,33% 12,81 13,08 12,96 12,95 12,96 2.912 25.315.330.800
10/7/2024 12,70 12,78 +1,19% 12,63 12,89 12,78 12,77 12,79 2.560 15.087.566.200
9/7/2024 12,42 12,63 +1,45% 12,36 12,66 12,53 12,59 12,63 1.261 7.623.375.600
8/7/2024 12,22 12,45 +2,55% 12,11 12,48 12,34 12,43 12,45 1.727 10.379.417.400
5/7/2024 12,09 12,14 0,00% 11,96 12,21 12,09 12,14 12,19 4.459 8.005.363.800
4/7/2024 12,04 12,14 +1,51% 12,00 12,20 12,09 12,09 12,14 8.190 4.918.178.000
3/7/2024 11,48 11,96 +4,82% 11,47 12,01 11,83 11,95 11,97 4.948 9.748.007.800
2/7/2024 11,47 11,41 -0,52% 11,40 11,60 11,46 11,40 11,46 9.831 7.003.486.900
1/7/2024 11,63 11,47 -1,46% 11,47 11,75 11,57 11,47 11,51 445 5.233.973.900
28/6/2024 11,95 11,64 -2,27% 11,58 11,95 11,70 11,64 11,66 2.893 7.988.526.200
27/6/2024 11,75 11,91 +1,88% 11,74 11,97 11,88 11,91 11,93 9.374 6.347.910.000
26/6/2024 11,80 11,69 -1,85% 11,67 11,86 11,72 11,69 11,72 4.030 5.824.150.900
25/6/2024 11,90 11,91 -0,33% 11,80 11,96 11,88 11,85 11,91 404 5.608.013.900
24/6/2024 12,12 11,95 -0,67% 11,94 12,15 12,02 11,95 11,96 7.929 6.958.156.700
21/6/2024 11,85 12,03 +0,92% 11,85 12,19 12,04 12,02 12,03 1.359 15.714.566.600
20/6/2024 11,67 11,92 +2,49% 11,67 12,02 11,90 11,91 11,92 7.263 19.333.088.500
19/6/2024 11,38 11,63 +1,75% 11,36 11,63 11,48 11,63 11,64 9.553 6.379.466.100
18/6/2024 11,43 11,43 -0,09% 11,37 11,55 11,42 11,38 11,44 6.645 5.393.970.500
17/6/2024 11,56 11,44 -1,29% 11,44 11,64 11,53 11,44 11,52 9.324 9.662.299.700
14/6/2024 11,49 11,59 +0,52% 11,40 11,73 11,60 11,58 11,60 7.201 5.497.617.600
13/6/2024 11,66 11,53 -1,11% 11,52 11,66 11,56 11,53 11,54 7.763 4.893.613.900
12/6/2024 11,81 11,66 -0,93% 11,50 11,83 11,64 11,62 11,61 8.470 12.065.314.900
11/6/2024 11,78 11,77 +0,34% 11,72 11,89 11,79 11,77 11,81 9.258 6.646.415.700
10/6/2024 11,91 11,73 -1,51% 11,60 11,93 11,74 11,83 11,61 1.599 10.985.221.200
7/6/2024 11,90 11,91 -1,16% 11,86 12,18 12,03 11,97 11,98 9.115 13.991.969.300
6/6/2024 11,91 12,05 +0,58% 11,90 12,18 12,04 12,05 12,06 6.164 8.119.271.100
5/6/2024 11,76 11,98 -0,25% 11,66 12,05 11,86 11,94 11,99 9.141 19.796.525.600
4/6/2024 11,91 12,01 +0,42% 11,84 12,06 11,97 12,00 12,02 8.762 5.140.891.200
3/6/2024 12,06 11,96 -0,66% 11,94 12,10 12,00 11,96 11,98 8.712 4.074.469.600
31/5/2024 12,07 12,04 -0,58% 11,97 12,24 12,04 12,03 12,04 5.404 15.460.417.000
29/5/2024 12,17 12,11 -1,22% 12,07 12,30 12,18 12,10 12,14 6.243 6.644.709.800
28/5/2024 12,37 12,26 +0,25% 12,15 12,43 12,27 12,22 12,27 6.998 9.174.762.900
27/5/2024 12,20 12,23 +0,58% 12,14 12,34 12,27 12,23 12,26 993 4.826.897.400
24/5/2024 12,29 12,16 -1,06% 12,10 12,38 12,21 12,15 12,17 3.509 8.937.918.400
23/5/2024 12,27 12,29 -0,24% 12,08 12,33 12,19 12,26 12,30 3.073 19.288.397.000
22/5/2024 12,36 12,32 -1,52% 12,31 12,47 12,36 12,31 12,32 8.594 5.496.803.700
21/5/2024 12,55 12,51 -0,24% 12,42 12,55 12,50 12,51 12,52 7.629 5.580.673.300
20/5/2024 12,65 12,54 -1,18% 12,46 12,72 12,59 12,53 12,55 544 9.549.404.600
17/5/2024 12,68 12,69 -0,16% 12,54 12,73 12,65 12,68 12,70 3.612 17.257.809.200
16/5/2024 12,85 12,71 -0,47% 12,66 12,89 12,73 12,70 12,72 8.122 12.426.852.900
15/5/2024 12,79 12,77 -0,08% 12,72 12,94 12,81 12,76 12,77 4.301 12.980.065.100
14/5/2024 12,76 12,78 +0,55% 12,68 12,85 12,75 12,77 12,78 8.938 10.583.624.300
13/5/2024 12,74 12,71 +0,47% 12,66 12,80 12,71 12,70 12,72 4.353 12.257.010.200
10/5/2024 12,77 12,65 -0,63% 12,65 12,95 12,76 12,65 12,70 2.566 9.372.043.600
9/5/2024 12,62 12,73 0,00% 12,54 12,76 12,64 12,73 12,74 7.425 12.405.097.100
8/5/2024 12,79 12,73 -0,93% 12,62 12,84 12,74 12,73 12,77 3.232 10.288.006.300
7/5/2024 12,74 12,85 +2,80% 12,66 13,02 12,86 12,84 12,89 103 18.650.949.000
6/5/2024 12,72 12,50 -1,96% 12,50 12,86 12,66 12,48 12,51 3.867 8.504.720.300

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.