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.

CCRO3 - CCR SA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
3/5/2024 12,73 12,75 +1,76% 12,70 12,93 12,81 12,74 12,78 3.720 11.255.526.100
2/5/2024 12,52 12,53 +1,62% 12,45 12,68 12,54 12,52 12,53 2.461 4.931.964.800
30/4/2024 12,50 12,33 -1,20% 12,28 12,53 12,37 12,30 12,34 7.307 10.402.584.300
29/4/2024 12,45 12,48 -0,08% 12,40 12,55 12,47 12,48 12,49 99 4.536.319.600
26/4/2024 12,36 12,49 +1,79% 12,28 12,54 12,46 12,48 12,49 870 6.152.733.500
25/4/2024 12,23 12,27 -0,24% 12,17 12,38 12,27 12,26 12,29 4.316 6.347.027.500
24/4/2024 12,50 12,30 -1,60% 12,24 12,53 12,32 12,29 12,31 8.545 5.847.125.000
23/4/2024 12,45 12,50 -0,56% 12,35 12,56 12,46 12,48 12,51 1.156 8.024.371.200
22/4/2024 12,59 12,57 -0,63% 12,57 12,78 12,65 12,56 12,61 917 6.149.885.800
19/4/2024 12,53 12,65 -0,78% 12,49 12,70 12,62 12,64 12,67 1.937 8.480.908.500
18/4/2024 12,66 12,75 +0,55% 12,64 12,90 12,74 12,75 12,80 1.233 8.695.653.700
17/4/2024 12,78 12,68 -0,78% 12,58 12,86 12,67 12,67 12,68 6.998 8.896.063.700
16/4/2024 12,82 12,78 -1,69% 12,66 12,88 12,78 12,77 12,79 8.604 14.223.366.600
15/4/2024 13,25 13,00 -2,33% 12,89 13,29 13,00 13,00 13,01 1.591 21.578.907.500
12/4/2024 13,57 13,31 -1,92% 13,19 13,58 13,38 13,29 13,32 2.680 11.956.047.200
11/4/2024 13,71 13,57 -1,09% 13,53 13,73 13,59 13,56 13,57 3.558 8.595.308.400
10/4/2024 14,06 13,72 -2,76% 13,72 14,20 13,85 13,72 13,73 964 8.100.077.100
9/4/2024 13,87 14,11 +1,80% 13,87 14,17 14,05 14,10 14,11 5.638 10.589.693.000
8/4/2024 13,73 13,86 +1,24% 13,64 13,93 13,80 13,83 13,86 1.639 10.142.226.100
5/4/2024 13,72 13,69 -0,51% 13,65 13,85 13,71 13,68 13,70 60 9.254.262.500
4/4/2024 13,64 13,76 +0,81% 13,64 14,03 13,87 13,75 13,78 4.718 6.542.412.300
3/4/2024 13,66 13,65 0,00% 13,48 13,78 13,61 13,65 13,67 9.215 9.798.570.200
2/4/2024 13,66 13,65 0,00% 13,47 13,75 13,60 13,65 13,66 450 11.443.233.600
1/4/2024 13,91 13,65 -1,23% 13,58 13,91 13,66 13,65 13,66 1.784 11.633.605.400
28/3/2024 13,94 13,82 -0,86% 13,73 13,97 13,84 13,81 13,87 55 5.991.470.400
27/3/2024 13,73 13,94 +1,53% 13,71 13,98 13,86 13,91 13,94 5.235 3.959.884.800
26/3/2024 13,55 13,73 +0,96% 13,50 13,88 13,72 13,73 13,76 7.870 13.163.822.600
25/3/2024 13,97 13,60 -3,20% 13,48 14,00 13,60 13,60 13,61 6.938 34.092.131.000
22/3/2024 14,26 14,05 -1,47% 14,00 14,27 14,09 14,04 14,06 1.926 8.589.432.400
21/3/2024 14,31 14,26 -0,28% 14,24 14,58 14,34 14,26 14,35 7.663 7.738.441.000
20/3/2024 14,01 14,30 +2,14% 13,95 14,42 14,26 14,29 14,36 8.869 12.670.989.700
19/3/2024 14,00 14,00 0,00% 13,98 14,27 14,09 14,00 14,09 2.452 11.409.693.600
18/3/2024 14,03 14,00 0,00% 13,70 14,10 13,95 14,00 14,05 7.796 9.172.600.300
15/3/2024 13,90 14,00 +0,65% 13,65 14,24 14,03 14,00 14,01 3.237 19.607.365.400
14/3/2024 14,02 13,91 -0,64% 13,75 14,04 13,86 13,90 13,92 1.385 10.262.266.000
13/3/2024 14,07 14,00 -0,50% 13,96 14,30 14,09 13,99 14,02 5.081 9.736.658.000
12/3/2024 14,06 14,07 +0,72% 13,78 14,07 13,98 14,05 14,07 6.517 8.118.934.300
11/3/2024 13,76 13,97 +1,01% 13,72 14,03 13,94 13,95 13,97 4.919 9.079.148.400
8/3/2024 13,82 13,83 -0,22% 13,71 13,93 13,81 0,00 0,00 6.035 11.439.203.900
7/3/2024 13,83 13,86 +0,14% 13,60 13,87 13,75 13,85 13,86 6.989 6.495.711.000
6/3/2024 13,93 13,84 -0,14% 13,72 13,95 13,85 13,81 13,85 2.850 6.458.350.400
5/3/2024 13,75 13,86 +1,32% 13,71 13,93 13,82 13,77 13,86 8.496 5.838.079.700
4/3/2024 13,69 13,68 -0,36% 13,49 13,75 13,63 13,67 13,69 2.001 8.243.803.700
1/3/2024 13,78 13,73 -0,36% 13,69 13,96 13,78 13,72 13,78 6.417 7.895.916.000
29/2/2024 13,89 13,78 -0,86% 13,52 13,90 13,71 13,77 13,79 9.787 19.553.588.300
28/2/2024 13,98 13,90 -1,07% 13,82 14,10 13,91 13,89 13,91 1.184 9.528.316.600
27/2/2024 13,83 14,05 +2,26% 13,75 14,14 13,96 14,02 14,05 1.488 12.309.642.000
26/2/2024 13,68 13,74 -0,07% 13,62 13,87 13,73 13,71 13,75 22 8.683.054.800
23/2/2024 13,89 13,75 -0,87% 13,70 13,95 13,80 0,00 0,00 289 6.985.418.600
22/2/2024 13,73 13,87 +1,17% 13,67 14,00 13,84 13,85 13,88 6.717 12.914.715.500
21/2/2024 13,58 13,71 +0,96% 13,49 13,92 13,67 13,67 13,71 3.974 22.776.568.000
20/2/2024 13,09 13,58 +2,96% 12,95 13,73 13,48 13,53 13,60 5.090 24.057.270.700
19/2/2024 13,23 13,19 -0,60% 13,04 13,25 13,15 13,19 13,20 7.036 5.238.100.900
16/2/2024 13,66 13,27 -2,35% 13,24 13,71 13,38 13,26 13,31 3.160 8.991.755.200
15/2/2024 13,73 13,59 -1,02% 13,52 13,95 13,64 13,59 13,62 6.076 11.899.238.800
14/2/2024 13,62 13,73 +0,59% 13,57 13,80 13,69 13,66 13,74 2.625 10.307.620.700
9/2/2024 13,30 13,65 +1,34% 13,28 13,80 13,57 0,00 0,00 7.828 15.616.808.500
8/2/2024 13,29 13,47 +0,15% 13,28 13,58 13,42 13,47 13,55 3.572 14.013.236.200
7/2/2024 13,08 13,45 +2,36% 13,08 13,60 13,40 13,44 13,45 4.532 16.652.596.400
6/2/2024 13,07 13,14 +0,23% 13,04 13,31 13,13 13,13 13,18 5.948 10.796.069.000
5/2/2024 13,11 13,11 -0,30% 13,06 13,25 13,16 13,11 13,13 8.032 5.999.539.600
2/2/2024 13,25 13,15 -0,53% 13,01 13,28 13,11 13,14 13,16 7.916 10.905.248.100
1/2/2024 13,14 13,22 +0,76% 13,01 13,24 13,15 13,22 13,23 9.657 7.250.526.300
31/1/2024 13,24 13,12 -0,23% 13,12 13,43 13,26 13,12 13,16 2.573 5.792.427.700
30/1/2024 13,31 13,15 -0,75% 13,09 13,33 13,22 13,12 13,21 2.755 8.365.730.200
29/1/2024 13,28 13,25 -0,15% 13,20 13,38 13,26 13,23 13,25 7.469 4.682.920.700
26/1/2024 13,32 13,27 -0,30% 13,23 13,41 13,29 13,26 13,28 6.374 3.204.887.200
25/1/2024 13,34 13,31 -0,22% 13,26 13,44 13,33 13,30 13,32 5.485 3.380.757.300
24/1/2024 13,55 13,34 -1,26% 13,32 13,60 13,40 13,33 13,39 8.591 3.631.045.500
23/1/2024 13,43 13,51 +0,82% 13,38 13,64 13,52 13,47 13,51 4.749 10.332.715.300
22/1/2024 13,50 13,40 -0,81% 13,28 13,55 13,41 13,38 13,41 8.070 4.760.182.500

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.