O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

CEAB3F - CEA MODAS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 17,92 17,59 -1,07% 17,46 18,10 17,72 17,51 17,59 539 11.705.942
4/6/2025 17,80 17,78 +0,51% 17,54 18,18 17,84 17,69 17,78 627 12.376.725
3/6/2025 17,18 17,69 +2,31% 17,18 17,90 17,57 17,69 17,84 837 18.768.911
2/6/2025 17,86 17,29 -3,14% 17,09 18,37 17,51 17,18 17,29 1.004 18.158.058
30/5/2025 17,97 17,85 +1,31% 17,15 18,03 17,56 17,76 17,85 715 18.055.803
29/5/2025 17,78 17,62 -1,23% 17,46 18,07 17,79 17,55 17,62 590 10.885.589
28/5/2025 17,56 17,84 +0,68% 17,22 18,00 17,70 17,84 17,95 478 12.363.194
27/5/2025 17,15 17,72 +3,38% 17,15 18,19 17,89 17,72 17,77 932 18.024.512
26/5/2025 16,86 17,14 +0,35% 16,80 17,35 17,11 17,14 17,35 637 11.878.460
23/5/2025 16,74 17,08 +0,47% 16,41 17,21 16,77 16,92 17,08 576 12.307.476
22/5/2025 16,43 17,00 +1,98% 16,43 17,47 17,11 17,00 17,13 686 16.444.512
21/5/2025 17,45 16,67 -4,96% 16,43 17,50 16,76 16,67 16,76 869 18.072.070
20/5/2025 17,58 17,54 -0,96% 17,00 17,74 17,35 17,50 17,54 735 18.234.577
19/5/2025 16,31 17,71 +7,66% 16,31 17,71 17,35 17,50 17,72 932 25.992.768
16/5/2025 16,42 16,45 +0,18% 16,28 16,77 16,48 16,45 16,65 705 16.094.658
15/5/2025 15,96 16,42 +3,86% 15,96 16,83 16,44 16,42 16,66 828 14.963.902
14/5/2025 15,75 15,81 -1,68% 15,75 16,34 15,97 15,81 15,95 719 15.867.930
13/5/2025 15,21 16,08 +6,00% 15,21 16,10 15,79 15,94 16,08 917 18.756.493
12/5/2025 14,70 15,17 +4,33% 14,20 15,37 14,95 15,17 15,25 912 19.850.320
9/5/2025 14,51 14,54 -0,55% 14,18 14,86 14,43 14,54 14,63 688 13.607.669
8/5/2025 12,97 14,62 +13,51% 12,97 15,12 14,47 14,32 14,62 887 27.763.620
7/5/2025 12,76 12,88 +0,63% 12,42 12,94 12,60 12,73 12,88 501 8.923.604
6/5/2025 12,75 12,80 +0,95% 12,64 13,04 12,78 12,80 12,83 486 8.427.072
5/5/2025 13,11 12,68 -4,23% 12,68 13,35 12,91 12,68 12,91 828 11.802.387
2/5/2025 13,10 13,24 +1,07% 12,88 13,24 13,04 13,14 13,24 536 11.566.666
29/4/2025 13,16 13,10 -1,50% 13,04 13,45 13,19 13,09 13,17 518 12.576.906
28/4/2025 13,29 13,30 -0,52% 13,29 13,61 13,42 13,30 13,39 927 22.842.688
25/4/2025 13,35 13,37 -0,96% 13,21 13,63 13,41 13,30 13,37 1.159 40.080.311
24/4/2025 12,92 13,50 +4,01% 12,88 13,50 13,31 13,39 13,50 443 10.664.211
23/4/2025 12,64 12,98 +3,67% 12,52 13,08 12,92 12,81 12,98 429 8.508.321
22/4/2025 12,60 12,52 -1,18% 12,52 12,83 12,64 12,52 12,73 537 8.482.508
17/4/2025 12,35 12,67 +1,44% 12,32 12,86 12,63 12,67 12,70 381 8.790.276
16/4/2025 12,29 12,49 -0,24% 12,26 12,65 12,48 12,37 12,49 278 7.607.001
15/4/2025 12,30 12,52 +0,72% 12,16 12,52 12,32 12,24 12,52 472 7.053.485
14/4/2025 12,04 12,43 +3,33% 12,04 12,64 12,41 12,43 12,65 621 11.483.919
11/4/2025 11,68 12,03 +4,34% 11,68 12,15 11,97 12,03 12,13 331 8.471.914
10/4/2025 11,43 11,53 -2,12% 11,28 11,78 11,59 11,53 11,74 541 7.705.053
9/4/2025 10,65 11,78 +7,88% 10,55 11,78 11,29 11,54 11,78 646 8.420.016
8/4/2025 10,92 10,92 -0,55% 10,70 11,34 10,96 10,70 10,92 647 9.645.648
7/4/2025 11,24 10,98 -4,10% 10,61 11,37 10,92 10,88 10,98 483 8.542.152
4/4/2025 11,99 11,45 -5,37% 11,08 11,99 11,31 11,31 11,45 451 8.616.258
3/4/2025 11,69 12,10 +4,49% 11,32 12,28 11,98 11,92 12,10 781 12.501.593
2/4/2025 11,12 11,58 +4,23% 11,05 11,85 11,58 11,58 11,71 856 11.182.549
1/4/2025 10,62 11,11 +5,31% 10,62 11,23 11,01 10,97 11,11 765 7.054.214
31/3/2025 11,04 10,55 -3,83% 10,51 11,04 10,66 10,55 10,74 338 5.802.454
28/3/2025 11,27 10,97 -2,32% 10,78 11,27 10,98 10,97 11,17 616 6.904.627
27/3/2025 11,10 11,23 +0,27% 10,93 11,44 11,20 11,23 11,32 392 7.586.532
26/3/2025 10,75 11,20 +2,94% 10,75 11,33 11,10 11,20 11,25 581 9.149.040
25/3/2025 10,31 10,88 +6,15% 10,31 10,96 10,75 10,69 10,88 515 8.809.138
24/3/2025 10,38 10,25 -0,19% 10,25 10,50 10,36 10,25 10,32 425 5.163.484
21/3/2025 10,37 10,27 -0,58% 10,20 10,48 10,36 10,27 10,45 476 6.986.711
20/3/2025 10,90 10,33 -6,09% 10,31 11,10 10,60 10,33 10,50 610 9.367.602
19/3/2025 10,81 11,00 +1,01% 10,74 11,15 10,94 11,00 11,12 665 8.147.099
18/3/2025 10,90 10,89 +1,30% 10,57 10,92 10,75 10,72 10,89 594 7.271.250
17/3/2025 10,82 10,75 -0,65% 10,72 11,07 10,91 10,75 11,02 520 8.932.847
14/3/2025 10,17 10,82 +5,25% 10,17 10,82 10,62 10,62 10,83 1.274 7.385.484
13/3/2025 10,38 10,28 -0,48% 10,03 10,38 10,16 10,28 10,29 476 6.110.359
12/3/2025 10,10 10,33 -0,96% 9,97 10,62 10,39 10,33 10,47 402 5.476.104
11/3/2025 10,48 10,43 +1,16% 9,90 10,52 10,16 10,31 10,43 514 9.132.654
10/3/2025 10,42 10,31 -2,18% 10,20 10,73 10,51 10,31 10,37 557 8.421.173
7/3/2025 9,61 10,54 +8,21% 9,61 10,58 10,31 10,31 10,54 1.084 11.222.063
6/3/2025 9,60 9,74 +0,72% 9,60 10,24 9,93 9,63 9,74 669 8.104.330
5/3/2025 9,90 9,67 -6,84% 9,33 9,99 9,65 9,67 9,75 378 6.906.897
28/2/2025 9,90 10,38 +2,47% 9,78 10,46 10,12 9,91 10,38 1.144 9.640.123
27/2/2025 9,05 10,13 +13,06% 9,05 10,25 9,81 9,88 10,13 551 11.041.037
26/2/2025 9,20 8,96 -1,65% 8,95 9,40 9,05 8,96 9,08 312 4.628.900
25/2/2025 9,35 9,11 -2,36% 9,10 9,35 9,19 9,11 9,30 257 4.674.903
24/2/2025 9,79 9,33 -5,09% 9,15 9,89 9,44 9,19 9,33 458 5.668.963
21/2/2025 10,00 9,83 -3,63% 9,56 10,00 9,78 9,75 9,83 376 4.429.520
20/2/2025 10,01 10,20 +0,59% 9,85 10,23 10,05 9,97 10,20 341 5.263.816
19/2/2025 10,30 10,14 -2,78% 10,03 10,30 10,11 10,07 10,14 280 4.243.289
18/2/2025 10,64 10,43 -0,86% 10,16 10,64 10,39 10,29 10,43 353 6.221.060
17/2/2025 10,32 10,52 +2,43% 10,30 10,78 10,61 10,52 10,56 311 6.423.771
14/2/2025 9,28 10,27 +10,31% 9,28 10,36 10,06 10,18 10,27 786 8.126.452
13/2/2025 9,33 9,31 +0,76% 9,30 9,51 9,36 9,31 9,47 267 4.026.570
12/2/2025 9,78 9,24 -6,48% 9,24 9,78 9,45 9,24 9,32 379 5.874.887
11/2/2025 9,69 9,88 +1,86% 9,66 10,01 9,86 9,81 9,88 184 3.743.549
10/2/2025 9,78 9,70 -0,61% 9,69 10,05 9,85 9,70 9,89 296 5.422.557
7/2/2025 9,87 9,76 +0,10% 9,52 10,02 9,77 9,53 9,76 1.224 6.432.450
6/2/2025 9,45 9,75 +3,39% 9,45 9,76 9,64 9,55 9,75 329 3.450.699
5/2/2025 9,58 9,43 -0,84% 9,31 9,70 9,48 9,43 9,61 282 4.201.242
4/2/2025 9,78 9,51 -3,74% 9,31 9,78 9,54 9,51 9,59 480 4.686.635
3/2/2025 9,97 9,88 +1,33% 9,65 9,97 9,81 9,71 9,88 324 5.314.311
31/1/2025 9,97 9,75 -0,41% 9,67 9,99 9,84 9,75 9,90 447 4.788.384
30/1/2025 9,48 9,79 +3,93% 9,26 9,99 9,78 9,79 9,87 552 6.973.214
29/1/2025 9,36 9,42 -0,53% 9,23 9,60 9,33 9,30 9,42 464 4.991.017
28/1/2025 9,37 9,47 +2,16% 9,19 9,68 9,49 9,47 9,60 277 4.986.340
27/1/2025 8,71 9,27 +7,29% 8,71 9,38 9,19 9,27 9,38 485 6.973.097
24/1/2025 8,61 8,64 +0,47% 8,60 8,98 8,80 8,64 8,74 300 5.184.287
23/1/2025 8,79 8,60 -1,94% 8,41 8,79 8,55 8,60 8,62 203 4.499.747
22/1/2025 8,26 8,77 +6,95% 8,26 8,77 8,53 8,60 8,77 567 5.955.583
21/1/2025 8,23 8,20 +0,61% 8,01 8,27 8,15 8,20 8,25 262 3.659.805
20/1/2025 7,99 8,15 +0,99% 7,89 8,26 8,10 8,08 8,15 372 4.085.437
17/1/2025 7,91 8,07 +1,77% 7,77 8,07 7,92 7,93 8,07 283 3.927.639
16/1/2025 8,35 7,93 -3,29% 7,79 8,35 7,95 7,80 7,93 459 5.758.584
15/1/2025 8,06 8,20 +3,40% 7,99 8,34 8,20 8,20 8,26 370 5.385.383
14/1/2025 7,82 7,93 +2,85% 7,82 8,12 7,98 7,92 7,98 395 4.602.534
13/1/2025 7,72 7,71 +0,92% 7,51 7,84 7,70 7,71 7,76 254 3.835.751
10/1/2025 7,70 7,64 +0,26% 7,64 7,88 7,74 7,64 7,75 265 4.035.823
9/1/2025 7,75 7,62 +0,13% 7,61 7,78 7,69 7,61 7,62 236 3.161.886
8/1/2025 8,01 7,61 -4,28% 7,61 8,10 7,78 7,60 7,73 363 4.792.176
7/1/2025 7,82 7,95 +1,66% 7,82 8,23 8,04 7,95 8,02 430 6.219.371
6/1/2025 7,47 7,82 -0,38% 7,47 7,93 7,68 7,64 7,82 492 5.206.207
3/1/2025 7,51 7,85 -1,01% 7,40 7,85 7,50 7,46 7,85 637 7.933.211
2/1/2025 8,17 7,93 -2,10% 7,30 8,19 7,52 7,89 7,93 629 8.291.469
30/12/2024 8,47 8,10 -5,81% 8,00 8,58 8,19 8,10 8,19 540 7.868.219
27/12/2024 8,80 8,60 -2,27% 8,27 8,88 8,54 8,51 8,61 509 6.885.968
26/12/2024 9,29 8,80 -5,88% 8,80 9,30 9,02 8,80 9,12 459 6.843.772
23/12/2024 9,75 9,35 -4,20% 9,21 9,75 9,45 9,31 9,35 281 4.965.987
20/12/2024 9,64 9,76 +3,61% 9,40 9,99 9,68 9,64 9,76 255 5.702.435
19/12/2024 9,53 9,42 +0,64% 9,19 10,00 9,39 9,42 9,48 630 5.523.707
18/12/2024 10,02 9,36 -6,21% 9,25 10,02 9,54 9,25 9,36 419 6.971.238
17/12/2024 9,88 9,98 +2,15% 9,63 10,10 9,88 9,84 9,98 472 7.009.119
16/12/2024 9,85 9,77 -0,51% 9,74 10,05 9,86 9,77 9,95 633 12.505.804
13/12/2024 10,25 9,82 -3,16% 9,82 10,50 10,12 9,82 10,13 530 7.044.744
12/12/2024 10,85 10,14 -6,80% 10,07 10,85 10,33 10,14 10,36 827 11.518.324
11/12/2024 10,93 10,88 +0,93% 10,60 11,25 10,80 10,80 10,88 769 12.224.927
10/12/2024 10,46 10,78 +5,07% 10,36 10,88 10,59 10,78 10,88 451 7.918.073
9/12/2024 10,40 10,26 -0,39% 10,10 10,53 10,27 10,26 10,38 347 7.789.731

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.