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.

CEAB3 - CEA MODAS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 8,09 8,26 +1,47% 8,01 8,27 8,15 8,26 8,27 7.883 2.850.552.600
20/1/2025 7,93 8,14 +1,88% 7,89 8,22 8,12 8,12 8,18 4.453 1.322.923.400
17/1/2025 7,90 7,99 +2,44% 7,76 8,04 7,93 7,97 7,99 9.483 3.396.439.600
16/1/2025 8,32 7,80 -6,70% 7,78 8,32 7,92 7,79 7,84 14.797 4.624.841.100
15/1/2025 8,08 8,36 +4,63% 8,01 8,36 8,23 8,35 8,37 15.449 4.500.124.200
14/1/2025 7,97 7,99 +2,70% 7,83 8,13 7,99 7,99 8,05 12.706 5.367.622.300
13/1/2025 7,76 7,78 +0,78% 7,49 7,86 7,68 7,78 7,80 10.119 2.642.692.100
10/1/2025 7,74 7,72 +0,26% 7,63 7,89 7,75 7,71 7,72 15.484 4.074.700.100
9/1/2025 7,67 7,70 0,00% 7,60 7,79 7,69 7,69 7,70 7.299 2.138.378.600
8/1/2025 7,95 7,70 -4,47% 7,64 8,10 7,78 7,70 7,71 11.810 4.479.423.600
7/1/2025 7,93 8,06 +3,47% 7,87 8,23 8,05 8,06 8,08 12.843 4.826.384.300
6/1/2025 7,62 7,79 +4,70% 7,53 7,79 7,67 7,77 7,79 13.861 3.901.235.800
3/1/2025 7,47 7,44 -0,40% 7,38 7,59 7,46 7,44 7,46 10.912 3.770.830.900
2/1/2025 7,91 7,47 -7,20% 7,32 7,94 7,48 7,47 7,48 15.935 5.449.540.800
30/12/2024 8,52 8,05 -4,96% 7,98 8,58 8,14 8,04 8,05 11.119 4.355.441.800
27/12/2024 8,90 8,47 -3,75% 8,26 8,93 8,52 8,47 8,48 12.082 4.225.456.900
26/12/2024 9,23 8,80 -4,03% 8,80 9,31 8,95 8,80 8,91 7.440 3.252.293.500
23/12/2024 9,65 9,17 -5,95% 9,17 9,73 9,36 9,17 9,25 4.918 2.525.297.400
20/12/2024 9,60 9,75 +1,14% 9,37 9,97 9,67 9,75 9,82 11.186 4.960.731.700
19/12/2024 9,50 9,64 +2,01% 9,18 9,64 9,40 9,45 9,64 12.629 7.125.927.600
18/12/2024 9,90 9,45 -5,69% 9,25 10,03 9,51 9,33 9,45 13.771 4.447.861.400
17/12/2024 10,00 10,02 +1,52% 9,62 10,15 9,90 10,00 10,06 17.272 6.081.406.200
16/12/2024 9,92 9,87 -0,40% 9,72 10,06 9,90 9,85 9,87 7.990 2.684.331.700
13/12/2024 10,26 9,91 -3,32% 9,84 10,50 10,12 9,90 9,96 11.135 4.539.195.200
12/12/2024 10,85 10,25 -5,96% 10,07 10,86 10,30 10,22 10,25 9.113 3.930.942.900
11/12/2024 10,85 10,90 +1,30% 10,59 11,25 10,86 10,87 10,91 9.176 4.946.963.200
10/12/2024 10,36 10,76 +5,59% 10,32 10,79 10,59 10,76 10,77 9.902 3.951.248.200
9/12/2024 10,17 10,19 +1,29% 10,07 10,53 10,26 10,19 10,20 8.500 2.974.833.500
6/12/2024 10,29 10,06 -1,95% 9,97 10,49 10,16 10,06 10,09 18.273 5.055.565.500
5/12/2024 10,50 10,26 +0,39% 10,14 10,73 10,32 10,19 10,26 12.435 7.495.142.600
4/12/2024 10,39 10,22 -1,83% 10,08 10,61 10,31 10,21 10,22 14.206 5.748.543.900
3/12/2024 10,35 10,41 +0,77% 10,09 10,62 10,31 10,29 10,41 15.433 4.698.244.600
2/12/2024 10,58 10,33 -2,27% 10,15 10,66 10,32 10,31 10,35 10.267 4.149.883.100
29/11/2024 10,40 10,57 +1,83% 9,82 10,58 10,25 10,52 10,57 31.983 15.245.013.200
28/11/2024 11,85 10,38 -13,07% 10,12 11,91 10,71 10,37 10,38 19.908 12.055.258.700
27/11/2024 12,66 11,94 -5,46% 11,83 12,83 12,18 11,90 11,95 15.662 6.864.922.300
26/11/2024 12,69 12,63 +0,48% 12,34 12,73 12,56 12,63 12,66 14.408 9.086.238.200
25/11/2024 12,45 12,57 +0,96% 12,39 12,76 12,57 12,56 12,63 7.551 4.334.570.300
22/11/2024 12,35 12,45 +1,55% 11,95 12,61 12,21 12,30 12,45 9.794 6.937.282.600
21/11/2024 12,33 12,26 -1,05% 11,94 12,36 12,14 12,25 12,29 12.043 3.964.292.800
19/11/2024 12,01 12,39 +3,34% 11,91 12,51 12,24 12,34 12,45 19.072 8.871.908.000
18/11/2024 11,70 11,99 +3,81% 11,47 12,06 11,84 11,97 11,99 21.059 10.048.816.300
14/11/2024 11,52 11,55 -11,97% 11,35 12,00 11,58 11,55 11,56 27.053 73.224.502.800
13/11/2024 13,04 13,12 +1,39% 12,90 13,30 13,12 13,12 13,13 9.847 3.570.539.900
12/11/2024 13,40 12,94 -3,86% 12,85 13,50 13,09 12,94 12,95 5.449 2.089.665.400
11/11/2024 12,76 13,46 +5,49% 12,70 13,61 13,28 13,43 13,48 11.266 5.700.620.300
8/11/2024 12,50 12,76 +1,27% 12,35 12,88 12,62 12,76 12,80 11.297 4.013.868.900
7/11/2024 13,89 12,60 -8,76% 12,51 14,10 13,21 12,55 12,60 16.074 10.081.686.200
6/11/2024 13,22 13,81 +2,30% 13,09 13,83 13,52 13,78 13,81 7.382 2.968.039.300
5/11/2024 13,40 13,50 +0,52% 13,23 13,82 13,60 13,48 13,50 7.803 4.032.716.500
4/11/2024 13,00 13,43 +5,58% 12,90 13,53 13,20 13,43 13,44 10.119 5.373.190.900
1/11/2024 13,20 12,72 -2,38% 12,69 13,20 12,83 12,72 12,75 6.175 2.570.188.400
31/10/2024 13,15 13,03 -1,29% 12,82 13,41 13,05 13,00 13,03 9.344 4.078.463.000
30/10/2024 12,35 13,20 +5,94% 12,35 13,48 13,18 13,20 13,29 16.819 7.416.197.600
29/10/2024 12,52 12,46 -0,48% 12,28 12,68 12,41 12,46 12,50 6.385 2.540.960.200
28/10/2024 12,94 12,52 -3,02% 12,48 13,14 12,74 12,51 12,54 10.120 5.148.048.700
25/10/2024 12,21 12,91 +7,85% 12,21 13,20 12,88 12,90 12,91 15.696 9.057.463.700
24/10/2024 11,35 11,97 +5,18% 11,21 12,00 11,71 11,93 11,97 10.306 3.306.929.600
23/10/2024 11,50 11,38 -2,07% 11,27 11,58 11,40 11,38 11,42 8.957 2.624.223.700
22/10/2024 11,85 11,62 -2,76% 11,59 12,01 11,72 11,62 11,65 8.077 2.835.474.800
21/10/2024 12,08 11,95 -1,57% 11,89 12,29 12,05 11,92 11,95 7.424 2.880.105.300
18/10/2024 12,35 12,14 -0,90% 11,97 12,37 12,13 12,13 12,14 8.308 3.250.437.900
17/10/2024 12,26 12,25 -0,89% 11,94 12,50 12,31 12,21 12,25 9.847 4.513.763.100
16/10/2024 11,64 12,36 +6,09% 11,59 12,49 12,17 12,36 12,39 11.321 5.255.158.400
15/10/2024 11,72 11,65 0,00% 11,49 11,98 11,71 11,65 11,66 12.926 5.477.789.500
14/10/2024 11,19 11,65 +5,72% 10,89 11,85 11,50 11,65 11,70 14.031 6.742.618.400
11/10/2024 10,29 11,02 +7,20% 10,29 11,31 10,93 11,02 11,06 10.266 7.082.591.300
10/10/2024 9,89 10,28 +4,37% 9,76 10,30 10,11 10,28 10,30 5.859 2.142.085.500
9/10/2024 9,64 9,85 +1,13% 9,64 9,89 9,77 9,77 9,85 4.259 1.476.721.400
8/10/2024 9,59 9,74 +1,25% 9,45 9,78 9,63 9,72 9,74 4.634 1.774.354.200
7/10/2024 10,11 9,62 -3,32% 9,60 10,26 9,78 9,62 9,65 4.964 1.868.022.200
4/10/2024 10,00 9,95 -0,90% 9,86 10,10 9,97 9,95 10,02 2.731 1.255.612.800
3/10/2024 10,25 10,04 -3,55% 9,91 10,31 10,07 10,02 10,04 7.755 2.350.297.200
2/10/2024 10,46 10,41 +1,07% 10,32 10,92 10,60 10,41 10,42 7.803 3.307.258.900
1/10/2024 10,45 10,30 -1,90% 10,28 10,78 10,51 10,30 10,34 7.298 2.557.683.500
30/9/2024 10,46 10,50 +0,77% 10,16 10,56 10,40 10,45 10,50 4.468 1.363.550.800
26/9/2024 10,31 10,42 +1,46% 10,31 10,68 10,47 10,41 10,43 2.919 1.721.554.400
25/9/2024 10,48 10,27 -0,77% 10,12 10,52 10,28 10,20 10,28 3.166 1.234.443.200
24/9/2024 10,38 10,35 +1,87% 10,13 10,49 10,30 10,26 10,35 3.994 1.702.312.900
23/9/2024 10,22 10,16 -1,74% 10,10 10,37 10,21 10,15 10,17 3.407 1.000.559.200
20/9/2024 10,75 10,34 -3,81% 10,27 10,84 10,41 10,33 10,40 5.644 2.327.841.700
19/9/2024 10,91 10,75 -0,37% 10,69 11,08 10,85 10,73 10,76 5.587 3.395.961.300
18/9/2024 10,58 10,79 +0,94% 10,48 11,20 10,94 10,79 10,85 4.440 2.730.876.600
17/9/2024 10,80 10,69 -1,38% 10,57 10,91 10,69 10,69 10,71 4.618 1.961.131.400
16/9/2024 10,59 10,84 +2,85% 10,44 11,10 10,81 10,83 10,91 7.679 2.980.099.600
13/9/2024 10,04 10,54 +5,93% 10,04 10,62 10,46 10,53 10,58 4.232 2.557.252.700
12/9/2024 10,01 9,95 -0,60% 9,77 10,05 9,93 9,93 9,95 2.497 1.119.925.500
11/9/2024 10,03 10,01 -0,30% 9,96 10,20 10,04 9,98 10,01 2.650 1.347.760.000
10/9/2024 9,92 10,04 +1,01% 9,80 10,14 10,02 10,01 10,06 3.458 1.216.235.700
9/9/2024 10,22 9,94 -2,74% 9,83 10,39 10,01 9,94 9,95 3.477 1.654.834.300
6/9/2024 10,35 10,22 -0,78% 10,12 10,59 10,33 10,22 10,31 8.610 2.935.772.500
5/9/2024 10,03 10,30 +1,58% 10,03 10,31 10,21 10,26 10,31 3.535 1.534.339.300
4/9/2024 10,05 10,14 +1,81% 10,02 10,33 10,17 10,12 10,14 3.978 2.055.089.400
3/9/2024 9,82 9,96 +2,15% 9,79 10,26 10,06 9,96 10,04 7.079 3.336.142.500
2/9/2024 9,95 9,75 -4,13% 9,73 10,09 9,82 9,75 9,77 4.988 2.066.781.200
30/8/2024 10,07 10,17 0,00% 9,84 10,33 10,17 10,16 10,17 4.844 2.398.848.300
29/8/2024 10,34 10,17 -1,93% 10,13 10,35 10,22 10,17 10,18 5.005 1.607.621.000
28/8/2024 10,55 10,37 -2,17% 10,28 10,67 10,43 10,37 10,41 5.808 2.208.645.100
27/8/2024 10,02 10,60 +4,95% 10,02 10,78 10,49 10,60 10,66 4.527 2.668.336.300
26/8/2024 10,37 10,10 -2,32% 9,86 10,39 10,02 10,09 10,14 4.872 2.401.449.300
23/8/2024 9,47 10,34 +9,53% 9,45 10,36 10,07 10,31 10,35 7.809 3.477.105.900
22/8/2024 9,86 9,44 -4,55% 9,40 9,92 9,56 9,44 9,45 4.215 2.054.779.200
21/8/2024 9,65 9,89 +2,59% 9,65 10,19 9,98 9,89 9,94 7.706 3.268.706.200
20/8/2024 9,50 9,64 +1,05% 9,40 9,68 9,56 9,64 9,65 5.998 1.733.570.000
19/8/2024 9,25 9,54 +2,80% 9,21 9,63 9,53 9,52 9,55 6.360 2.224.517.400
16/8/2024 9,15 9,28 +1,98% 9,06 9,38 9,22 9,25 9,28 6.876 2.849.078.600
15/8/2024 8,90 9,10 +2,94% 8,62 9,15 8,96 9,06 9,10 7.355 2.958.115.500
14/8/2024 8,95 8,84 -0,90% 8,84 9,10 8,94 8,83 8,89 5.744 2.281.189.300
13/8/2024 9,27 8,92 -4,09% 8,84 9,27 9,00 8,92 8,94 4.261 4.051.797.300
12/8/2024 8,64 9,30 +8,64% 8,57 9,39 9,05 9,29 9,30 7.331 4.562.158.300
9/8/2024 8,84 8,56 -1,04% 8,35 8,84 8,56 8,56 8,59 1.238 5.526.027.700
8/8/2024 9,69 8,65 -6,79% 8,40 9,75 8,91 8,62 8,65 638 7.781.870.200
7/8/2024 8,90 9,28 +6,91% 8,75 9,32 9,09 9,26 9,28 5.610 2.561.253.100
6/8/2024 8,72 8,68 -0,34% 8,49 8,92 8,67 8,68 8,72 5.101 1.592.916.700
5/8/2024 8,42 8,71 -2,79% 8,23 8,79 8,51 8,71 8,76 5.302 2.032.115.500
2/8/2024 8,51 8,96 +6,29% 8,49 9,00 8,75 8,95 8,96 6.998 2.866.991.700
1/8/2024 8,54 8,43 -0,12% 8,36 8,69 8,51 8,42 8,43 6.398 2.327.226.500
31/7/2024 8,42 8,44 +1,56% 8,31 8,59 8,45 8,44 8,45 4.144 1.575.264.100
30/7/2024 8,37 8,31 -1,07% 8,15 8,44 8,27 8,31 8,32 4.696 1.345.592.300
29/7/2024 8,58 8,40 -1,52% 8,31 8,86 8,46 8,38 8,40 3.680 1.512.554.100
26/7/2024 8,42 8,53 +1,55% 8,35 8,60 8,50 8,45 8,53 5.249 1.802.196.800
25/7/2024 8,53 8,40 -2,44% 8,33 8,69 8,47 8,37 8,40 4.475 1.756.789.200
24/7/2024 8,92 8,61 -3,48% 8,61 8,93 8,73 8,61 8,65 6.353 2.880.005.000
23/7/2024 9,39 8,92 -5,11% 8,92 9,39 9,07 8,91 8,94 6.516 2.727.144.800
22/7/2024 9,40 9,40 +1,08% 9,23 9,55 9,35 9,38 9,36 4.009 2.153.028.900
19/7/2024 9,30 9,30 +0,87% 9,20 9,45 9,32 9,25 9,30 6.044 1.714.560.900
18/7/2024 9,81 9,22 -6,49% 9,12 9,81 9,28 9,22 9,23 1.128 4.256.388.400
17/7/2024 10,17 9,86 -2,86% 9,77 10,28 9,93 9,85 9,87 6.770 2.355.524.900
16/7/2024 10,63 10,15 -3,79% 10,10 10,68 10,32 10,14 10,15 3.979 2.015.022.800
15/7/2024 10,50 10,55 +0,09% 10,47 10,72 10,59 10,55 10,56 2.800 1.513.440.200
12/7/2024 11,01 10,54 -4,18% 10,46 11,19 10,65 10,50 10,54 4.587 2.735.272.900
11/7/2024 10,50 11,00 +6,90% 10,50 11,00 10,76 10,99 11,01 6.850 2.876.120.400
10/7/2024 10,03 10,29 +3,52% 10,03 10,54 10,29 10,29 10,30 5.970 2.998.479.600
9/7/2024 9,86 9,94 +0,81% 9,82 10,07 9,93 9,88 9,94 4.375 1.520.558.900
8/7/2024 9,99 9,86 -1,30% 9,63 10,00 9,75 9,82 9,87 3.582 5.361.848.100
5/7/2024 10,02 9,99 -0,30% 9,85 10,29 10,00 9,99 10,03 5.505 1.841.249.500
4/7/2024 9,70 10,02 +4,38% 9,70 10,14 10,00 10,02 10,03 5.659 2.004.994.500
3/7/2024 9,27 9,60 +4,58% 9,27 9,80 9,63 9,60 9,61 7.795 3.309.136.600
2/7/2024 9,37 9,18 -1,92% 9,15 9,64 9,29 9,18 9,19 6.786 3.000.895.100
1/7/2024 9,36 9,36 +0,21% 9,18 9,48 9,35 9,31 9,37 6.763 1.828.552.300
28/6/2024 9,70 9,34 -4,89% 9,32 9,90 9,50 9,33 9,36 4.681 1.518.928.100
27/6/2024 9,64 9,82 +3,04% 9,60 9,84 9,73 9,80 9,82 5.833 1.888.225.500
26/6/2024 9,84 9,53 -4,12% 9,53 9,84 9,63 9,53 9,54 4.722 1.474.685.600
25/6/2024 10,00 9,94 -1,58% 9,93 10,19 10,02 9,93 9,94 3.843 1.253.394.300
24/6/2024 9,76 10,10 +4,66% 9,76 10,14 9,98 10,05 10,10 5.403 2.220.771.100
21/6/2024 9,30 9,65 +3,88% 9,29 9,68 9,52 9,52 9,65 4.874 2.322.528.500
20/6/2024 9,50 9,29 -0,96% 9,29 9,97 9,54 9,28 9,30 4.071 8.966.218.100
19/6/2024 9,45 9,38 -1,88% 9,32 9,56 9,43 9,38 9,43 2.463 1.315.633.000
18/6/2024 9,55 9,56 -0,42% 9,48 9,74 9,63 9,56 9,58 2.393 1.061.501.300
17/6/2024 9,48 9,60 +0,21% 9,31 9,67 9,52 9,60 9,61 5.193 2.917.591.800
14/6/2024 9,33 9,58 +1,81% 9,33 9,84 9,57 9,57 9,59 6.150 2.463.949.500
13/6/2024 9,70 9,41 -3,19% 9,38 9,70 9,50 9,40 9,41 4.403 2.250.315.300
12/6/2024 10,25 9,72 -3,76% 9,69 10,54 9,95 9,72 9,75 6.508 3.050.737.800
11/6/2024 9,72 10,10 +4,55% 9,71 10,10 9,94 10,06 10,10 3.545 1.867.184.100
10/6/2024 9,75 9,66 0,00% 9,58 9,90 9,72 9,66 9,70 4.781 1.855.068.800
7/6/2024 9,62 9,66 -2,42% 9,61 9,98 9,77 9,65 9,67 6.393 2.077.497.000
6/6/2024 9,75 9,90 +1,96% 9,57 10,08 9,87 9,90 9,92 8.329 3.314.663.600
5/6/2024 9,11 9,71 +6,70% 9,10 9,77 9,52 9,71 9,72 9.104 3.612.595.900
4/6/2024 9,52 9,10 -4,81% 9,03 9,63 9,16 9,10 9,13 7.747 3.980.245.200
3/6/2024 9,59 9,56 -0,52% 9,30 9,76 9,56 9,50 9,56 563 5.431.460.900
31/5/2024 9,90 9,61 -2,14% 9,51 10,25 9,79 9,60 9,61 8.852 8.096.324.600
29/5/2024 9,30 9,82 +5,25% 9,27 9,92 9,70 9,82 9,83 7.872 3.848.447.700
28/5/2024 9,75 9,33 -2,91% 9,26 9,91 9,42 9,33 9,34 6.014 3.673.030.700
27/5/2024 9,47 9,61 +1,16% 9,41 9,64 9,50 9,56 9,61 3.873 1.325.790.200
24/5/2024 9,69 9,50 -1,96% 9,46 9,91 9,63 9,49 9,52 4.416 2.149.393.600
23/5/2024 9,65 9,69 +0,52% 9,39 9,84 9,61 9,69 9,70 8.238 3.038.993.400
22/5/2024 10,20 9,64 -6,41% 9,56 10,26 9,79 9,63 9,64 6.958 3.000.477.400
21/5/2024 10,37 10,30 -1,25% 10,14 10,62 10,31 10,27 10,30 5.531 2.345.824.300
20/5/2024 10,30 10,43 +0,68% 10,27 10,60 10,44 10,42 10,45 4.047 1.797.115.800
17/5/2024 10,51 10,36 -1,89% 10,11 10,80 10,37 10,35 10,36 7.101 3.283.324.300
16/5/2024 10,52 10,56 +1,64% 10,30 10,79 10,54 10,55 10,56 7.097 4.091.095.100
15/5/2024 10,47 10,39 +1,17% 10,25 10,73 10,43 10,37 10,39 3.993 4.549.674.100
14/5/2024 10,07 10,27 +1,18% 10,07 10,65 10,34 10,25 10,27 6.474 3.946.330.500
13/5/2024 10,25 10,15 -0,78% 10,02 10,44 10,26 10,10 10,16 7.372 5.022.579.600
10/5/2024 12,50 10,23 -16,56% 10,20 12,54 11,13 10,23 10,25 9.519 15.828.766.700
9/5/2024 12,33 12,26 -2,08% 11,53 12,37 12,13 12,26 12,30 6.235 5.125.979.400
8/5/2024 12,03 12,52 +2,62% 11,90 12,52 12,31 12,49 12,53 8.145 3.261.659.900
7/5/2024 12,15 12,20 +1,67% 11,98 12,26 12,16 12,20 12,23 6.713 2.798.218.500
6/5/2024 12,00 12,00 -0,17% 11,81 12,33 12,06 11,99 12,01 8.259 5.088.310.800
3/5/2024 11,44 12,02 +7,90% 11,36 12,02 11,78 12,01 12,03 7.282 3.745.288.200
2/5/2024 11,30 11,14 +1,09% 11,05 11,54 11,28 11,14 11,16 7.611 4.813.129.000
30/4/2024 11,85 11,02 -7,47% 11,02 11,89 11,25 11,02 11,06 8.057 4.193.240.500
29/4/2024 11,97 11,91 -0,42% 11,55 12,03 11,82 11,90 11,91 4.447 2.547.695.500
26/4/2024 10,97 11,96 +10,33% 10,90 11,96 11,63 11,95 11,96 1.308 6.809.525.700
25/4/2024 10,55 10,84 +1,98% 10,37 10,92 10,70 10,83 10,86 6.453 2.508.898.200
24/4/2024 10,77 10,63 -1,21% 10,50 10,81 10,64 10,61 10,65 3.755 1.896.145.200
23/4/2024 10,77 10,76 -0,92% 10,56 10,97 10,81 10,72 10,77 5.968 2.603.467.300
22/4/2024 10,69 10,86 +1,31% 10,45 11,09 10,84 10,81 10,86 9.835 4.466.619.200
19/4/2024 10,06 10,72 +7,20% 10,00 11,00 10,72 10,72 10,73 2.887 7.087.869.200
18/4/2024 10,05 10,00 -0,30% 9,97 10,33 10,11 10,00 10,01 4.416 2.515.968.700
17/4/2024 10,25 10,03 -0,69% 9,96 10,59 10,21 10,00 10,03 6.285 2.932.988.900
16/4/2024 9,94 10,10 +0,50% 9,76 10,45 10,13 10,10 10,21 6.915 5.620.269.000
15/4/2024 11,01 10,05 -8,64% 10,03 11,11 10,31 10,05 10,10 2.495 5.268.649.700
12/4/2024 11,46 11,00 -4,01% 10,90 11,46 11,11 10,99 11,01 8.890 3.757.599.700
11/4/2024 11,63 11,46 -0,78% 11,25 11,94 11,54 11,46 11,52 7.196 3.849.235.400
10/4/2024 12,40 11,55 -7,15% 11,40 12,40 11,67 11,53 11,56 2.602 7.559.027.000
9/4/2024 12,32 12,44 +0,65% 12,31 12,80 12,60 12,43 12,44 1.636 5.045.501.000
8/4/2024 12,05 12,36 +2,40% 11,93 12,42 12,24 12,35 12,38 462 3.499.432.800
5/4/2024 11,91 12,07 +0,75% 11,79 12,19 11,97 12,06 12,08 7.092 3.782.916.700
4/4/2024 11,38 11,98 +7,35% 11,38 12,20 11,97 11,96 11,98 4.062 9.203.557.400
3/4/2024 10,64 11,16 +4,10% 10,59 11,20 10,94 11,11 11,16 1.920 5.710.394.600
2/4/2024 10,75 10,72 -0,56% 10,27 10,80 10,60 10,69 10,72 7.971 3.392.356.900
1/4/2024 10,70 10,78 +1,32% 10,52 11,11 10,87 10,70 10,78 1.678 5.745.774.500
28/3/2024 10,24 10,64 +4,42% 10,19 10,78 10,55 10,64 10,67 9.831 5.555.526.900
27/3/2024 9,25 10,19 +9,92% 9,24 10,19 9,83 10,17 10,19 9.285 4.137.111.500
26/3/2024 9,28 9,27 -0,11% 9,22 9,49 9,36 9,24 9,28 3.941 2.378.014.600
25/3/2024 9,20 9,28 +0,87% 9,14 9,42 9,28 9,28 9,30 4.158 2.250.667.200
22/3/2024 9,75 9,20 -5,15% 9,16 9,75 9,39 9,20 9,22 3.573 2.213.689.800
21/3/2024 10,03 9,70 -2,51% 9,68 10,03 9,79 9,70 9,75 3.951 2.188.479.600
20/3/2024 9,15 9,95 +9,34% 9,10 10,03 9,67 9,95 9,96 7.332 3.817.238.500
19/3/2024 9,50 9,10 -2,99% 8,88 9,51 9,14 9,10 9,11 7.001 3.745.443.000
18/3/2024 9,60 9,38 -1,37% 9,37 9,72 9,50 9,38 9,45 4.836 2.698.370.100
15/3/2024 9,73 9,51 -2,26% 9,44 9,84 9,57 9,49 9,52 4.433 2.325.523.400
14/3/2024 9,95 9,73 -1,82% 9,63 10,06 9,80 9,69 9,73 6.441 5.382.318.300
13/3/2024 9,76 9,91 +1,54% 9,71 10,00 9,90 9,88 9,92 3.406 1.676.810.500
12/3/2024 9,63 9,76 +1,99% 9,46 9,77 9,66 9,74 9,76 2.522 1.482.679.500
11/3/2024 9,80 9,57 -2,84% 9,55 9,82 9,66 9,56 9,64 3.275 1.787.914.500
8/3/2024 9,61 9,85 +1,23% 9,47 9,88 9,73 0,00 0,00 7.231 5.711.473.300
7/3/2024 9,42 9,73 +2,75% 9,40 9,80 9,62 9,70 9,73 6.192 3.194.990.900
6/3/2024 9,64 9,47 -1,25% 9,35 9,74 9,49 9,43 9,47 7.355 5.366.737.000
5/3/2024 9,56 9,59 +0,31% 9,40 9,72 9,52 9,56 9,59 4.229 2.208.906.900
4/3/2024 9,75 9,56 -1,34% 9,34 9,76 9,54 9,55 9,56 9.377 5.851.329.700
1/3/2024 9,37 9,69 +3,42% 9,30 9,88 9,68 9,67 9,72 4.968 9.382.949.900
29/2/2024 9,33 9,37 +4,23% 9,26 9,60 9,43 9,37 9,38 2.411 10.791.606.500
28/2/2024 8,91 8,99 +0,90% 8,83 9,18 9,04 8,97 9,00 9.718 3.905.077.000
27/2/2024 8,92 8,91 +1,02% 8,74 9,20 9,00 8,90 8,91 1.414 6.093.003.600
26/2/2024 8,63 8,82 +2,20% 8,54 8,85 8,77 8,82 8,83 2.819 1.292.332.400
23/2/2024 8,81 8,63 -1,82% 8,46 9,00 8,65 0,00 0,00 4.886 2.762.932.100
22/2/2024 8,13 8,79 +8,79% 8,04 8,80 8,50 8,75 8,79 6.199 3.675.507.900
21/2/2024 7,86 8,08 +2,80% 7,85 8,13 8,00 8,02 8,08 4.538 2.373.936.600
20/2/2024 7,90 7,86 -0,88% 7,55 7,98 7,80 7,81 7,87 9.194 4.349.114.500
19/2/2024 8,15 7,93 -2,10% 7,87 8,15 7,97 7,91 7,94 5.182 1.841.112.900
16/2/2024 8,00 8,10 +1,63% 7,81 8,12 8,00 8,09 8,10 4.677 2.050.813.800
15/2/2024 8,14 7,97 -1,12% 7,86 8,32 8,03 7,97 8,00 8.521 3.467.010.000
14/2/2024 8,13 8,06 -1,35% 7,84 8,19 8,02 8,06 8,07 5.736 1.449.320.100
9/2/2024 8,14 8,17 +0,86% 8,08 8,58 8,32 0,00 0,00 9.081 4.568.766.600
8/2/2024 7,78 8,10 +3,18% 7,75 8,31 8,05 8,06 8,10 1.133 6.019.873.000
7/2/2024 7,29 7,85 +5,94% 7,28 7,85 7,62 7,78 7,85 6.362 2.923.836.800
6/2/2024 7,02 7,41 +6,01% 7,02 7,48 7,28 7,35 7,42 5.638 3.020.532.600
5/2/2024 7,26 6,99 -3,72% 6,94 7,29 7,04 6,98 7,00 4.378 1.688.075.100
2/2/2024 7,36 7,26 -1,36% 7,08 7,52 7,23 7,25 7,26 4.797 1.560.682.400
1/2/2024 7,30 7,36 +0,82% 7,10 7,42 7,29 7,36 7,37 7.289 2.407.394.200
31/1/2024 7,04 7,30 +3,40% 6,80 7,54 7,30 7,30 7,34 7.833 3.641.975.700
30/1/2024 7,96 7,06 -10,63% 6,98 8,18 7,33 7,05 7,07 2.370 6.481.803.500
29/1/2024 7,80 7,90 +2,07% 7,70 8,00 7,88 7,90 7,91 5.621 1.790.201.600
26/1/2024 7,59 7,74 +2,93% 7,33 7,83 7,67 7,74 7,75 5.157 1.982.380.600
25/1/2024 7,51 7,52 +0,27% 7,46 7,80 7,64 7,51 7,52 5.403 1.692.084.700
24/1/2024 7,42 7,50 +2,32% 7,37 7,59 7,46 7,49 7,50 3.268 1.443.820.700
23/1/2024 7,21 7,33 +2,37% 7,12 7,42 7,28 7,33 7,37 4.875 1.484.070.600
22/1/2024 7,24 7,16 -0,56% 7,08 7,43 7,24 7,16 7,19 4.579 1.733.618.400

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.