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.

CEBR3 - CEB - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 15,94 15,97 -0,93% 15,79 15,99 15,90 15,80 15,97 16 3.658.900
20/1/2025 16,29 16,12 -1,53% 16,12 16,29 16,18 15,80 16,18 10 1.941.900
17/1/2025 15,85 16,37 -0,73% 15,84 16,37 15,97 15,82 16,40 11 1.917.400
16/1/2025 15,90 16,49 +4,04% 15,90 16,49 16,19 15,75 16,49 11 4.049.300
15/1/2025 15,66 15,85 0,00% 15,66 16,46 15,92 15,70 15,85 13 3.822.600
14/1/2025 15,85 15,85 -0,13% 15,70 15,85 15,79 15,65 15,87 13 2.053.000
13/1/2025 15,70 15,87 -0,13% 15,52 15,88 15,73 15,70 15,90 14 3.146.600
10/1/2025 15,97 15,89 -0,06% 15,89 15,97 15,94 15,68 15,90 5 1.115.800
9/1/2025 15,75 15,90 0,00% 15,75 15,90 15,88 15,76 15,97 11 4.289.000
8/1/2025 15,89 15,90 0,00% 15,61 15,90 15,79 15,70 15,99 13 2.685.500
7/1/2025 15,81 15,90 -0,31% 15,81 15,97 15,89 15,70 15,95 5 953.800
6/1/2025 15,95 15,95 +0,06% 15,51 15,99 15,78 15,70 15,98 28 6.000.100
3/1/2025 15,63 15,94 +0,82% 15,50 15,94 15,62 15,55 15,80 16 4.530.800
2/1/2025 16,16 15,81 +0,44% 15,65 16,16 15,82 15,70 15,81 14 2.689.900
30/12/2024 15,87 15,74 +0,58% 15,67 15,87 15,81 15,74 15,87 14 2.214.300
27/12/2024 16,05 15,65 -1,57% 15,63 16,05 15,88 15,50 15,88 25 11.119.700
26/12/2024 15,86 15,90 +0,25% 15,45 15,90 15,76 15,73 15,90 20 5.204.000
23/12/2024 15,79 15,86 -0,25% 15,33 15,86 15,65 15,45 15,87 20 3.443.000
20/12/2024 15,11 15,90 +3,52% 15,11 15,90 15,35 15,42 15,98 25 7.985.600
19/12/2024 15,42 15,36 -0,39% 15,13 15,70 15,34 15,25 15,36 31 10.126.000
18/12/2024 15,42 15,42 0,00% 15,27 15,42 15,37 15,03 15,42 26 8.916.400
17/12/2024 15,85 15,42 -3,08% 15,40 15,85 15,50 15,02 15,42 30 7.598.600
16/12/2024 15,93 15,91 -1,18% 15,62 16,09 15,88 15,58 15,92 25 5.558.700
13/12/2024 16,04 16,10 -0,62% 15,55 16,10 15,92 15,91 16,19 32 10.830.300
12/12/2024 16,18 16,20 +1,38% 15,89 16,38 16,10 16,00 16,20 15 2.898.700
11/12/2024 16,14 15,98 -1,90% 15,81 16,18 16,06 15,91 16,15 17 6.266.200
10/12/2024 16,16 16,29 +1,81% 16,11 16,29 16,17 16,11 16,31 10 1.940.700
9/12/2024 16,30 16,00 -1,78% 16,00 16,48 16,22 16,00 16,17 41 12.814.800
6/12/2024 16,33 16,29 +1,18% 16,02 16,33 16,20 16,08 16,29 16 2.754.500
5/12/2024 16,17 16,10 +0,31% 16,00 16,20 16,10 16,01 16,32 38 10.146.800
4/12/2024 16,30 16,05 -1,53% 16,05 16,40 16,28 16,00 16,35 27 5.861.400
3/12/2024 16,48 16,30 -0,79% 16,11 16,48 16,22 16,30 16,34 55 13.141.900
2/12/2024 16,68 16,43 -0,48% 16,40 16,86 16,51 16,43 16,51 21 3.799.400
29/11/2024 16,81 16,51 -5,71% 15,77 16,81 16,27 16,27 16,51 123 66.239.000
28/11/2024 17,96 17,51 -3,79% 17,29 17,96 17,68 17,29 17,51 52 27.938.400
27/11/2024 18,78 18,20 -8,31% 18,19 18,78 18,42 18,20 18,30 35 14.737.600
26/11/2024 19,13 19,85 +3,76% 19,11 21,00 20,08 19,84 19,90 124 117.483.400
25/11/2024 19,17 19,13 -0,31% 18,96 19,19 19,08 19,00 19,13 37 11.069.700
22/11/2024 18,57 19,19 +3,34% 18,40 19,29 18,65 18,45 19,18 28 7.463.400
21/11/2024 18,44 18,57 +1,20% 18,44 18,80 18,63 18,40 19,29 11 3.167.600
19/11/2024 18,27 18,35 -0,86% 18,22 18,41 18,29 18,35 18,50 21 5.854.800
18/11/2024 18,58 18,51 +0,60% 18,50 18,68 18,55 18,01 18,55 15 3.711.600
14/11/2024 18,77 18,40 -3,11% 18,40 18,77 18,55 18,30 18,99 23 7.423.200
13/11/2024 18,78 18,99 +1,50% 18,51 18,99 18,62 18,03 19,00 12 5.401.900
12/11/2024 18,56 18,71 +0,81% 18,56 18,71 18,64 18,58 18,80 7 1.491.800
11/11/2024 18,95 18,56 -2,26% 18,55 19,00 18,70 18,56 18,60 24 9.165.200
8/11/2024 18,95 18,99 -1,56% 18,03 18,99 18,46 18,50 18,99 33 10.708.800
7/11/2024 18,52 19,29 +0,99% 18,52 19,29 19,04 18,30 19,40 14 4.571.200
6/11/2024 18,54 19,10 +1,38% 18,54 19,20 19,01 18,94 19,17 23 6.653.900
5/11/2024 18,87 18,84 +3,06% 18,65 18,89 18,81 18,64 18,90 21 6.019.900
4/11/2024 18,27 18,28 +0,05% 18,27 18,45 18,34 18,27 18,45 13 2.384.700
1/11/2024 18,42 18,27 -2,82% 18,23 19,05 18,43 18,20 18,90 24 9.771.100
31/10/2024 18,80 18,80 -1,05% 18,80 18,80 18,80 18,69 18,80 1 188.000
30/10/2024 19,00 19,00 0,00% 18,66 19,00 18,89 18,58 19,00 11 3.212.500
29/10/2024 18,96 19,00 +0,05% 18,96 19,00 18,99 18,82 19,06 11 3.608.300
28/10/2024 18,87 18,99 -0,05% 18,85 18,99 18,89 18,79 18,99 12 2.645.600
25/10/2024 18,62 19,00 +1,12% 18,30 19,05 18,70 18,40 19,02 27 7.668.500
24/10/2024 18,54 18,79 +0,43% 18,20 18,79 18,40 18,38 19,04 9 1.840.600
23/10/2024 18,40 18,71 -0,11% 18,25 18,71 18,39 18,28 18,71 13 2.391.600
22/10/2024 18,50 18,73 +1,24% 18,29 19,88 18,75 18,00 18,74 10 2.063.400
21/10/2024 18,28 18,50 +1,87% 18,27 18,50 18,37 18,31 20,00 16 4.043.400
18/10/2024 18,35 18,16 -1,36% 18,16 18,35 18,20 18,16 18,55 11 4.550.100
17/10/2024 18,13 18,41 +0,55% 18,09 18,50 18,32 18,30 18,43 19 6.962.600
16/10/2024 18,62 18,31 -3,38% 18,02 18,71 18,31 18,31 18,39 53 21.796.900
15/10/2024 18,70 18,95 -0,16% 18,62 18,95 18,76 18,50 18,95 13 2.814.400
14/10/2024 18,86 18,98 -0,11% 18,69 18,98 18,78 18,50 18,98 7 1.690.800
11/10/2024 18,85 19,00 +0,80% 18,82 19,00 18,89 18,74 19,00 8 1.889.000
10/10/2024 18,93 18,85 0,00% 18,85 19,00 18,92 18,71 18,88 17 5.867.500
9/10/2024 18,70 18,85 +0,59% 18,70 18,99 18,86 18,70 19,10 13 3.018.500
8/10/2024 18,70 18,74 +0,21% 18,70 18,74 18,72 18,70 18,74 2 561.800
7/10/2024 18,70 18,70 0,00% 18,60 18,70 18,65 18,60 18,70 13 2.984.900
4/10/2024 18,70 18,70 +0,21% 18,50 18,71 18,63 18,52 19,07 14 3.167.700
3/10/2024 18,94 18,66 -1,69% 18,47 18,94 18,59 18,66 18,75 27 7.994.700
2/10/2024 19,21 18,98 -0,26% 18,98 19,21 19,08 18,75 18,98 14 3.434.400
1/10/2024 19,10 19,03 +0,42% 19,03 19,10 19,05 18,95 19,19 3 571.600
30/9/2024 18,95 18,95 -2,07% 18,95 19,60 19,07 18,90 19,44 18 6.294.800
26/9/2024 19,48 19,35 -0,67% 19,35 19,51 19,46 18,96 19,35 9 2.725.300
25/9/2024 19,49 19,48 -0,10% 19,44 19,49 19,46 18,96 19,48 6 1.362.700
24/9/2024 19,48 19,50 +0,26% 19,00 19,63 19,26 18,96 19,60 52 14.451.200
23/9/2024 19,93 19,45 -2,75% 19,29 19,93 19,45 19,28 19,69 20 7.976.600
20/9/2024 18,64 20,00 +6,21% 18,61 20,00 19,17 19,10 20,00 29 6.521.000
19/9/2024 18,84 18,83 +0,16% 18,83 18,84 18,83 18,83 18,84 5 941.800
18/9/2024 18,63 18,80 +1,79% 18,59 18,81 18,70 18,47 18,80 13 3.554.000
17/9/2024 18,55 18,47 -0,43% 18,47 19,07 18,67 18,46 18,60 52 11.576.100
16/9/2024 18,58 18,55 -0,27% 18,54 18,65 18,58 18,52 18,69 24 8.362.300
13/9/2024 19,00 18,60 -1,80% 18,52 19,13 18,81 18,57 18,60 47 21.075.100
12/9/2024 19,07 18,94 -1,35% 18,94 19,13 19,06 18,90 19,00 8 2.097.400
11/9/2024 19,23 19,20 +0,42% 19,12 19,24 19,15 19,12 19,20 11 2.872.500
10/9/2024 19,68 19,12 -2,94% 19,12 19,68 19,29 19,11 19,35 18 5.015.600
9/9/2024 19,67 19,70 +2,07% 19,61 19,77 19,68 19,23 19,75 8 1.574.900
6/9/2024 19,59 19,30 +0,42% 19,08 19,59 19,20 19,12 19,30 16 4.418.000
5/9/2024 19,27 19,22 -0,26% 19,18 19,39 19,29 19,01 19,37 15 3.279.500
4/9/2024 19,37 19,27 +1,47% 19,02 20,02 19,44 19,10 19,80 19 5.639.200
3/9/2024 19,18 18,99 +0,69% 18,88 19,18 18,99 18,86 19,00 8 1.899.800
2/9/2024 18,82 18,86 -3,18% 18,51 19,17 18,80 18,85 19,38 33 13.352.400
30/8/2024 19,80 19,48 -1,62% 18,70 19,80 19,02 19,13 19,48 28 11.988.100
29/8/2024 19,84 19,80 -0,15% 19,80 19,84 19,81 18,70 19,80 5 1.584.800
28/8/2024 19,86 19,83 -0,15% 19,70 19,97 19,77 19,83 19,89 21 6.130.100
27/8/2024 19,96 19,86 -0,65% 19,79 19,96 19,85 19,81 19,87 9 1.786.700
26/8/2024 19,77 19,99 +0,45% 19,77 20,01 19,99 19,70 20,00 24 6.598.800
23/8/2024 19,83 19,90 -0,45% 19,70 19,90 19,79 19,70 19,90 7 1.385.600
22/8/2024 19,96 19,99 +0,15% 19,75 20,00 19,90 19,20 20,00 11 2.388.000
21/8/2024 19,81 19,96 -0,84% 19,10 20,03 19,83 19,99 20,02 35 13.091.900
20/8/2024 20,13 20,13 +0,10% 19,83 20,13 19,99 19,89 20,14 21 4.399.500
19/8/2024 20,29 20,11 +1,57% 19,85 20,29 20,12 20,00 20,20 16 5.030.400
16/8/2024 19,84 19,80 -0,10% 19,80 19,99 19,89 19,80 19,94 13 3.182.500
15/8/2024 19,69 19,82 +1,90% 19,26 19,90 19,75 19,65 19,84 25 7.307.700
14/8/2024 19,87 19,45 -1,82% 19,44 19,87 19,62 18,70 19,69 21 4.905.300
13/8/2024 19,68 19,81 0,00% 19,11 19,81 19,50 19,81 19,90 34 11.505.500
12/8/2024 19,89 19,81 +0,10% 19,78 19,91 19,82 19,78 19,81 21 5.550.900
9/8/2024 19,24 19,79 +4,21% 19,24 19,99 19,56 19,45 19,92 19 4.696.000
8/8/2024 18,90 18,99 +0,96% 18,70 19,00 18,83 18,70 19,00 20 5.084.700
7/8/2024 18,71 18,81 -0,21% 18,71 18,90 18,78 18,81 18,88 13 3.005.300
6/8/2024 18,92 18,85 -0,63% 18,79 18,92 18,86 18,79 18,85 18 5.471.800
5/8/2024 18,87 18,97 -1,61% 18,50 19,00 18,89 18,98 19,14 13 5.290.000
2/8/2024 19,29 19,28 -0,05% 19,11 19,29 19,20 18,83 20,00 20 10.373.300
1/8/2024 19,74 19,29 -2,87% 19,29 19,74 19,56 19,28 19,39 33 12.131.200
31/7/2024 20,02 19,86 +0,05% 19,83 20,02 19,86 19,75 19,90 16 5.165.900
30/7/2024 19,86 19,85 -0,85% 19,79 19,86 19,82 19,75 19,85 10 2.974.200
29/7/2024 20,01 20,02 +0,05% 19,76 20,02 19,85 19,85 20,90 37 11.317.200
26/7/2024 19,93 20,01 +0,91% 19,76 20,57 19,88 19,85 20,30 22 8.153.600
25/7/2024 19,83 19,83 -0,45% 19,77 19,92 19,81 19,75 19,83 13 3.170.400
24/7/2024 20,37 19,92 -2,26% 19,78 20,38 20,05 19,81 19,93 27 12.631.600
23/7/2024 20,13 20,38 +1,24% 20,13 20,49 20,19 20,10 20,38 11 4.643.700
22/7/2024 20,93 20,13 -3,82% 20,04 20,98 20,51 20,10 20,52 25 6.768.600
19/7/2024 21,18 20,93 -0,33% 20,93 21,20 21,02 20,93 21,45 20 7.990.600
18/7/2024 21,21 21,00 -0,99% 20,88 21,21 21,10 20,88 21,49 17 5.488.300
17/7/2024 20,93 21,21 +1,34% 20,70 21,38 20,99 20,92 21,37 16 3.989.900
16/7/2024 20,82 20,93 -0,62% 20,82 21,06 20,95 20,92 20,97 23 7.333.100
15/7/2024 20,97 21,06 +0,33% 20,88 21,06 20,97 20,89 21,06 25 6.502.800
12/7/2024 21,05 20,99 +0,91% 20,50 21,10 20,90 20,70 20,99 20 5.016.500
11/7/2024 21,01 20,80 -0,62% 20,80 21,05 20,94 20,50 20,90 7 1.885.000
10/7/2024 20,91 20,93 +3,67% 20,57 20,94 20,80 20,01 20,94 39 20.809.600
9/7/2024 19,60 20,19 +1,97% 19,53 20,19 19,77 20,00 20,40 29 8.304.600
8/7/2024 19,99 19,80 -1,54% 19,80 19,99 19,81 19,80 19,97 32 12.679.900
5/7/2024 20,17 20,11 -0,30% 19,80 20,19 19,98 19,80 20,11 17 5.996.900
4/7/2024 20,30 20,17 -1,08% 20,00 20,30 20,13 20,08 20,17 19 5.236.300
3/7/2024 20,20 20,39 +2,36% 20,20 20,45 20,38 20,01 20,45 9 3.262.200
2/7/2024 20,30 19,92 -2,69% 19,91 20,30 20,10 19,92 20,00 29 7.238.100
1/7/2024 20,97 20,47 -2,52% 20,32 20,97 20,57 20,47 20,80 23 6.584.200
28/6/2024 20,46 21,00 +2,64% 20,21 21,00 20,67 20,50 21,00 24 10.542.800
27/6/2024 20,49 20,46 -1,16% 20,21 20,50 20,43 20,25 20,47 11 2.860.700
26/6/2024 20,64 20,70 +0,15% 20,41 20,70 20,60 20,36 21,50 16 4.944.600
25/6/2024 20,56 20,67 +0,68% 20,56 20,67 20,62 20,58 21,49 5 1.031.200
24/6/2024 20,46 20,53 +0,29% 20,46 20,55 20,51 20,53 20,80 12 4.103.000
21/6/2024 20,47 20,47 +1,29% 20,47 20,47 20,47 20,35 20,47 2 409.400
20/6/2024 20,44 20,21 +0,30% 20,21 20,45 20,36 20,21 20,37 6 2.851.100
19/6/2024 20,50 20,15 -0,69% 20,14 20,50 20,18 20,15 20,55 17 6.056.100
18/6/2024 20,00 20,29 +0,05% 19,90 20,33 20,17 20,29 20,55 31 13.722.000
17/6/2024 20,16 20,28 -1,07% 20,15 20,34 20,24 20,28 20,32 24 6.681.500
14/6/2024 20,83 20,50 -1,63% 20,11 20,84 20,45 20,50 20,79 20 5.113.700
13/6/2024 20,73 20,84 0,00% 20,45 20,84 20,66 20,62 20,83 19 7.437.600
12/6/2024 21,44 20,84 -3,16% 20,21 21,45 20,91 20,84 20,95 71 26.144.000
11/6/2024 21,64 21,52 -1,01% 21,52 22,03 21,64 21,52 21,87 11 2.597.300
10/6/2024 22,21 21,74 -5,40% 21,72 22,44 22,06 21,73 22,20 29 9.707.100
7/6/2024 22,10 22,98 +4,45% 21,97 22,98 22,14 21,96 23,08 15 4.871.000
6/6/2024 21,60 22,00 +1,43% 21,60 22,10 21,95 21,43 22,69 13 3.952.500
5/6/2024 22,03 21,69 -3,13% 21,56 22,40 21,83 21,69 22,74 39 11.790.900
4/6/2024 22,99 22,39 -0,93% 22,12 22,99 22,26 22,03 22,39 29 9.127.600
3/6/2024 23,12 22,60 -2,16% 22,40 23,16 22,86 22,60 22,76 34 11.887.500
31/5/2024 23,57 23,10 -3,75% 23,10 24,00 23,64 23,09 23,71 21 6.621.000
29/5/2024 24,34 24,00 -1,19% 23,20 24,34 23,73 23,65 24,00 33 11.156.300
28/5/2024 24,39 24,29 -0,41% 23,90 24,39 24,16 24,00 24,29 17 4.350.200
27/5/2024 23,48 24,39 +5,72% 23,48 24,40 24,22 24,27 24,39 50 21.563.100
24/5/2024 22,63 23,07 +0,44% 22,63 23,07 22,72 22,88 23,25 16 12.273.600
23/5/2024 22,68 22,97 -0,82% 22,58 23,25 22,79 22,97 22,99 25 10.030.900
22/5/2024 23,00 23,16 +2,16% 22,67 23,16 23,00 22,80 23,18 37 16.332.600
21/5/2024 22,76 22,67 -0,44% 22,40 22,76 22,60 22,45 22,69 26 9.267.400
20/5/2024 22,84 22,77 -0,35% 22,15 22,84 22,33 22,50 22,78 39 13.175.200
17/5/2024 24,39 22,85 -6,35% 22,57 24,39 22,90 22,70 22,85 116 52.899.800
16/5/2024 25,70 24,40 -2,79% 23,69 25,90 24,68 24,24 24,40 80 59.482.700
15/5/2024 24,85 25,10 -2,71% 24,61 25,10 24,96 25,00 25,10 37 19.221.400
14/5/2024 26,50 25,80 -0,77% 25,60 26,50 25,96 25,61 25,92 57 24.146.500
13/5/2024 26,91 26,00 -3,70% 25,99 26,91 26,10 26,00 26,50 41 16.445.100
10/5/2024 27,39 27,00 -1,10% 26,83 27,39 27,00 26,59 27,00 64 59.679.700
9/5/2024 27,23 27,30 +0,70% 27,10 27,30 27,15 27,11 27,25 31 14.389.900
8/5/2024 27,10 27,11 +0,04% 27,10 27,27 27,16 27,10 27,20 13 4.074.800
7/5/2024 27,30 27,10 -0,73% 27,10 27,39 27,24 27,10 27,18 45 21.796.500
6/5/2024 27,03 27,30 +1,22% 27,00 27,48 27,32 27,30 27,40 46 20.217.000
3/5/2024 26,81 26,97 +0,82% 26,67 27,29 26,99 26,87 27,05 42 26.450.800
2/5/2024 27,14 26,75 -3,43% 25,96 27,69 26,75 26,42 26,80 93 36.124.700
30/4/2024 27,61 27,70 +0,91% 27,00 27,70 27,23 27,35 27,70 67 33.230.500
29/4/2024 26,90 27,45 +2,04% 26,90 27,65 27,40 27,45 27,69 110 46.589.700
26/4/2024 25,50 26,90 +5,45% 25,50 27,20 26,65 26,81 26,90 89 53.036.500
25/4/2024 27,31 25,51 -6,56% 25,49 27,31 26,21 25,51 26,49 81 29.097.300
24/4/2024 27,97 27,30 -0,26% 27,30 28,98 27,89 27,25 27,46 134 76.421.700
23/4/2024 25,19 27,37 +8,61% 25,00 28,00 27,05 27,36 27,37 335 157.985.200
22/4/2024 21,62 25,20 +17,54% 21,40 28,00 25,49 25,20 25,44 352 161.354.200
19/4/2024 21,67 21,44 +1,08% 21,03 21,67 21,40 21,26 21,68 18 5.778.100
18/4/2024 21,62 21,21 -0,98% 21,21 21,69 21,57 21,09 21,20 14 7.551.900
17/4/2024 21,69 21,42 -0,83% 21,42 21,69 21,60 20,99 21,59 23 7.130.300
16/4/2024 21,60 21,60 -0,41% 21,46 21,60 21,52 21,46 21,60 9 2.582.400
15/4/2024 21,62 21,69 +0,23% 21,42 21,69 21,54 21,53 21,69 25 10.125.100
12/4/2024 21,58 21,64 +0,19% 21,37 21,64 21,48 21,26 21,65 25 10.527.500
11/4/2024 21,22 21,60 +0,28% 21,20 21,60 21,45 21,40 21,60 19 4.290.100
10/4/2024 21,68 21,54 -0,69% 21,34 21,68 21,49 21,35 21,59 18 4.514.400
9/4/2024 21,66 21,69 +0,56% 21,40 21,69 21,55 21,60 21,69 21 10.778.900
8/4/2024 21,29 21,57 +1,32% 20,95 21,67 21,44 20,62 21,57 22 7.720.800
5/4/2024 20,99 21,29 +1,43% 20,99 21,30 21,15 21,00 21,29 11 4.866.000
4/4/2024 20,95 20,99 -0,24% 20,88 21,00 20,96 20,88 21,00 12 2.934.900
3/4/2024 21,06 21,04 +0,05% 20,71 21,31 21,00 20,62 21,02 24 7.560.700
2/4/2024 21,00 21,03 +0,62% 20,61 21,22 20,90 20,65 21,10 22 6.898.900
1/4/2024 21,51 20,90 -1,42% 20,87 21,51 21,08 20,90 21,30 30 8.435.600
28/3/2024 21,60 21,20 -1,85% 20,80 22,00 21,23 20,97 21,94 62 21.020.500
27/3/2024 20,53 21,60 +6,46% 20,16 21,60 20,77 21,59 25,00 42 17.037.800
26/3/2024 20,00 20,29 +2,01% 19,71 21,00 20,21 19,65 20,28 56 22.433.100
25/3/2024 19,72 19,89 +1,48% 19,61 19,89 19,80 19,90 19,99 11 3.168.900
22/3/2024 19,15 19,60 +2,19% 19,15 19,69 19,46 19,30 19,68 23 5.254.400
21/3/2024 19,29 19,18 -0,57% 19,05 19,29 19,20 19,05 19,27 12 4.033.200
20/3/2024 19,01 19,29 +1,58% 18,61 19,30 18,92 18,80 19,29 74 21.386.900
19/3/2024 18,99 18,99 +0,80% 18,98 19,24 19,04 18,99 19,25 22 4.951.800
18/3/2024 19,08 18,84 +0,75% 18,77 19,08 18,82 18,84 19,00 19 5.271.400
15/3/2024 18,74 18,70 -0,37% 18,47 18,79 18,68 18,70 18,78 27 8.780.000
14/3/2024 19,00 18,77 -0,58% 18,60 19,14 18,79 18,65 18,77 46 13.157.500
13/3/2024 19,12 18,88 -2,18% 18,88 19,14 18,99 18,50 18,88 46 13.294.100
12/3/2024 19,46 19,30 -0,97% 19,20 19,55 19,30 19,20 19,30 35 12.160.700
11/3/2024 19,19 19,49 -0,05% 19,11 19,50 19,27 19,01 19,49 28 12.528.800
8/3/2024 20,04 19,50 -3,42% 19,50 20,04 19,60 0,00 0,00 48 15.878.700
7/3/2024 20,11 20,19 -1,17% 19,70 20,19 19,96 19,72 20,19 42 13.577.800
6/3/2024 20,19 20,43 -0,10% 20,04 20,43 20,22 20,19 20,43 27 6.673.500
5/3/2024 20,46 20,45 +0,15% 20,20 20,47 20,34 20,14 20,45 28 6.712.700
4/3/2024 20,24 20,42 +0,79% 20,07 20,42 20,23 20,39 20,50 30 8.298.300
1/3/2024 20,16 20,26 +0,10% 20,16 20,54 20,36 20,23 20,54 29 7.737.000
29/2/2024 20,06 20,24 -0,30% 19,90 20,27 20,06 19,95 20,24 30 8.628.800
28/2/2024 20,07 20,30 +1,15% 19,99 20,30 20,18 20,00 20,30 35 7.873.800
27/2/2024 20,19 20,07 +0,55% 19,99 20,19 20,07 20,00 20,10 15 3.613.300
26/2/2024 20,30 19,96 -1,09% 19,71 20,30 20,04 19,96 20,24 28 7.417.200
23/2/2024 20,49 20,18 -1,51% 19,92 20,49 20,17 0,00 0,00 30 9.079.200
22/2/2024 20,43 20,49 +0,29% 20,29 20,49 20,43 20,01 20,49 24 5.516.800
21/2/2024 20,36 20,43 +1,14% 20,30 20,59 20,45 20,40 20,43 45 16.161.600
20/2/2024 20,29 20,20 -0,44% 20,15 20,29 20,23 20,15 20,20 17 5.463.400
19/2/2024 20,29 20,29 -0,34% 20,12 20,30 20,21 20,29 20,30 16 5.256.800
16/2/2024 19,53 20,36 +3,46% 19,53 20,37 19,92 19,90 20,36 20 5.181.300
15/2/2024 20,39 19,68 +0,31% 19,55 20,39 19,89 19,50 19,99 40 10.743.600
14/2/2024 20,30 19,62 -3,78% 19,28 20,30 19,70 19,52 20,03 48 16.943.400
9/2/2024 19,19 20,39 +6,20% 19,19 20,40 19,63 0,00 0,00 50 15.121.900
8/2/2024 18,62 19,20 +0,05% 18,50 19,20 18,72 19,19 19,30 34 14.233.300
7/2/2024 18,78 19,19 +3,56% 18,40 19,30 18,99 18,45 19,19 42 17.478.900
6/2/2024 18,71 18,53 -0,22% 18,16 18,84 18,49 18,31 18,53 37 16.089.200
5/2/2024 18,70 18,57 -1,17% 18,13 18,93 18,44 18,15 18,90 44 25.822.500
2/2/2024 18,96 18,79 -1,88% 18,70 19,30 18,89 18,70 18,86 33 16.058.800
1/2/2024 19,40 19,15 +0,31% 18,65 19,79 19,04 19,15 19,34 21 7.427.300
31/1/2024 18,78 19,09 +0,79% 18,37 19,11 18,65 18,31 19,09 26 12.309.200
30/1/2024 18,82 18,94 +0,74% 18,42 19,15 18,62 18,50 18,94 31 11.922.600
29/1/2024 18,80 18,80 -0,05% 18,60 18,85 18,72 18,50 18,85 41 14.794.400
26/1/2024 18,44 18,81 +3,92% 18,03 18,81 18,43 18,50 18,81 44 15.665.700
25/1/2024 18,96 18,10 +0,56% 18,00 18,96 18,35 18,05 18,20 16 2.937.100
24/1/2024 17,74 18,00 0,00% 17,73 18,00 17,84 17,90 18,00 23 9.460.100
23/1/2024 17,69 18,00 +3,39% 17,69 18,00 17,84 17,51 18,98 13 2.319.900
22/1/2024 17,76 17,41 -1,97% 17,41 18,02 17,55 17,41 17,60 31 21.763.200

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.