O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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
12/3/2026 31,29 30,71 -2,01% 30,71 31,29 30,95 30,59 31,30 6 1.857.500
11/3/2026 31,39 31,34 -1,54% 30,61 31,39 30,99 30,98 31,46 10 7.127.800
10/3/2026 31,32 31,83 +1,63% 31,32 31,83 31,58 31,86 32,10 7 2.210.900
9/3/2026 31,36 31,32 -0,57% 30,57 31,37 30,81 30,51 31,37 57 41.287.000
6/3/2026 31,95 31,50 -0,57% 31,50 32,00 31,90 31,47 0,00 15 9.571.300
5/3/2026 31,36 31,68 +1,34% 31,36 31,69 31,47 31,36 0,00 16 8.182.900
4/3/2026 30,99 31,26 +2,02% 30,82 31,78 31,05 31,25 31,60 23 10.557.600
3/3/2026 30,78 30,64 -2,58% 30,35 30,85 30,59 30,70 30,99 13 9.789.200
2/3/2026 30,24 31,45 +2,01% 30,23 31,45 30,68 30,77 31,45 9 2.761.600
27/2/2026 30,90 30,83 -0,06% 30,55 30,96 30,79 30,40 31,00 16 5.851.200
26/2/2026 30,97 30,85 -0,26% 30,66 30,97 30,88 30,85 31,45 12 4.323.700
25/2/2026 30,85 30,93 -0,55% 30,85 31,10 30,90 30,85 30,93 19 8.034.400
24/2/2026 30,89 31,10 +1,34% 30,32 31,10 30,70 30,81 32,55 14 5.219.300
23/2/2026 31,00 30,69 -0,97% 30,27 31,00 30,59 30,41 30,96 19 9.789.700
20/2/2026 30,98 30,99 +1,74% 30,98 31,90 31,25 30,46 31,47 15 5.626.000
19/2/2026 30,72 30,46 +0,03% 30,39 30,80 30,56 30,46 30,79 18 9.780.000
18/2/2026 30,16 30,45 +0,96% 30,16 30,99 30,42 29,51 30,78 10 3.347.000
13/2/2026 30,70 30,16 -0,10% 30,00 30,70 30,46 30,16 30,39 18 10.356.700
11/2/2026 31,46 30,19 -2,04% 30,19 31,88 30,95 28,72 30,20 21 11.145.300
10/2/2026 30,26 30,82 +0,72% 30,10 30,82 30,49 30,60 31,90 8 2.439.800
9/2/2026 30,27 30,60 +0,66% 30,00 31,16 30,18 30,01 31,90 22 8.452.900
6/2/2026 30,89 30,40 -2,56% 30,02 30,89 30,45 30,10 31,90 21 7.918.500
5/2/2026 30,20 31,20 -2,50% 30,20 32,13 31,10 31,20 32,00 8 2.799.200
4/2/2026 31,51 32,00 -0,31% 31,41 32,10 31,68 30,06 32,00 14 4.435.700
3/2/2026 31,99 32,10 +1,90% 31,64 32,49 31,94 32,10 32,25 34 16.610.200
2/2/2026 31,95 31,50 +3,21% 30,94 31,96 31,38 30,00 31,70 23 8.789.000
30/1/2026 30,36 30,52 +0,63% 30,19 30,70 30,49 28,72 31,95 23 8.233.200
29/1/2026 30,84 30,33 -0,16% 30,33 30,84 30,38 29,58 30,35 16 7.292.500
28/1/2026 30,17 30,38 +0,70% 30,11 30,60 30,44 30,38 30,59 19 6.089.700
27/1/2026 30,22 30,17 +0,90% 30,09 30,36 30,25 30,09 30,48 18 6.959.600
26/1/2026 29,60 29,90 +1,32% 29,37 29,90 29,74 29,90 30,25 20 11.896.200
23/1/2026 29,33 29,51 -0,30% 29,01 29,99 29,39 29,10 29,76 15 7.937.000
22/1/2026 29,60 29,60 0,00% 29,60 31,96 29,98 28,72 31,76 23 29.687.300
21/1/2026 29,57 29,60 +0,78% 29,44 29,72 29,56 29,52 29,73 23 7.982.000
20/1/2026 28,77 29,37 +3,20% 28,77 29,37 29,12 29,08 29,37 44 28.254.900
19/1/2026 28,52 28,46 +3,15% 27,80 28,86 28,50 28,46 28,82 26 16.815.700
16/1/2026 28,75 27,59 -4,03% 27,59 28,75 28,13 27,58 28,94 15 5.627.000
15/1/2026 28,67 28,75 +0,28% 28,54 28,75 28,67 28,71 29,00 8 2.294.000
14/1/2026 28,08 28,67 +0,74% 28,08 28,90 28,66 28,67 29,00 25 10.607.000
13/1/2026 27,69 28,46 +2,78% 27,69 28,46 28,02 27,78 28,77 16 4.763.700
12/1/2026 29,23 27,69 -1,07% 27,69 29,23 27,91 27,69 28,46 24 10.887.400
9/1/2026 27,99 27,99 +0,79% 27,84 28,55 28,15 27,90 29,24 22 7.321.400
8/1/2026 27,28 27,77 +0,65% 27,28 27,84 27,75 27,52 27,98 10 3.608.000
7/1/2026 27,56 27,59 +0,15% 27,56 27,72 27,67 27,59 27,80 7 1.937.400
6/1/2026 27,30 27,55 +2,00% 27,30 27,64 27,48 27,50 27,55 8 4.947.400
5/1/2026 27,28 27,01 -0,04% 26,91 27,28 27,02 27,03 27,29 25 8.918.500
2/1/2026 26,60 27,02 +0,86% 26,60 27,27 27,06 26,80 27,02 14 4.330.500
30/12/2025 26,79 26,79 +1,71% 26,51 26,79 26,70 26,68 26,80 20 6.142.900
29/12/2025 26,79 26,34 -1,79% 26,31 26,82 26,51 26,34 26,79 20 5.568.200
26/12/2025 26,81 26,82 +0,83% 26,67 26,82 26,78 26,81 26,82 11 4.821.900
23/12/2025 26,50 26,60 +1,60% 26,50 26,83 26,59 26,34 26,70 29 12.766.200
22/12/2025 25,65 26,18 +1,24% 25,42 26,42 26,07 26,18 26,30 26 11.213.900
19/12/2025 26,27 25,86 +1,13% 25,86 26,27 25,98 25,71 25,88 11 2.858.500
18/12/2025 25,51 25,57 +1,07% 25,20 25,83 25,52 25,05 25,74 21 6.126.200
17/12/2025 25,70 25,30 -1,56% 25,02 26,29 25,57 25,05 26,32 31 17.133.900
16/12/2025 25,95 25,70 +0,78% 25,60 25,97 25,80 25,60 25,80 18 5.161.900
15/12/2025 25,60 25,50 +0,12% 25,50 25,93 25,61 25,20 25,85 22 6.148.700
12/12/2025 25,11 25,47 +0,67% 25,11 25,47 25,24 25,15 25,60 19 17.674.900
11/12/2025 25,31 25,30 -6,19% 24,90 26,18 25,22 25,00 25,39 40 16.141.900
10/12/2025 26,97 26,97 +1,39% 26,63 26,97 26,77 26,65 26,97 55 37.758.200
9/12/2025 27,66 26,60 -2,42% 26,60 27,66 26,76 26,54 26,60 41 25.163.500
8/12/2025 27,29 27,26 +0,59% 26,65 27,98 27,22 26,90 27,24 41 17.971.600
5/12/2025 26,95 27,10 -0,51% 26,33 27,10 26,88 26,42 27,10 30 15.863.600
4/12/2025 26,98 27,24 +1,87% 26,98 27,49 27,16 26,98 27,25 25 11.410.000
3/12/2025 26,43 26,74 +1,40% 26,43 26,74 26,52 26,48 26,75 14 6.100.200
2/12/2025 26,82 26,37 -1,68% 26,20 26,85 26,52 26,37 26,72 18 10.078.000
1/12/2025 27,14 26,82 -0,67% 26,56 27,15 26,87 26,81 27,09 41 15.051.600
28/11/2025 27,06 27,00 -0,18% 26,71 27,15 27,03 27,00 27,14 16 6.489.100
27/11/2025 26,89 27,05 +1,31% 26,88 27,25 26,93 26,92 27,05 28 11.582.900
26/11/2025 26,78 26,70 +0,75% 26,65 26,93 26,80 26,67 26,80 29 18.492.800
25/11/2025 26,60 26,50 0,00% 26,50 26,72 26,61 26,50 26,72 15 7.983.200
24/11/2025 26,46 26,50 +2,20% 25,98 26,69 26,45 26,50 26,67 64 69.324.700
21/11/2025 25,91 25,93 +1,37% 25,61 26,50 25,98 25,93 26,07 42 22.089.600
19/11/2025 24,52 25,58 +5,27% 24,52 25,60 25,13 25,40 25,58 48 22.367.100
18/11/2025 24,40 24,30 -0,41% 24,13 24,50 24,25 24,15 24,30 21 11.156.000
17/11/2025 24,75 24,40 -0,81% 24,14 24,75 24,33 24,40 24,60 29 9.491.800
14/11/2025 24,87 24,60 -1,20% 24,05 24,87 24,45 24,13 24,60 17 4.890.000
13/11/2025 24,48 24,90 +1,84% 24,12 24,90 24,45 24,22 24,90 51 80.213.000
12/11/2025 24,47 24,45 -0,12% 23,61 24,47 24,19 23,99 24,46 20 7.985.300
11/11/2025 24,44 24,48 +0,99% 23,99 24,48 24,32 24,00 24,48 19 8.026.400
10/11/2025 24,02 24,24 +0,92% 23,58 24,49 24,04 24,20 24,24 12 3.846.700
7/11/2025 24,41 24,02 -1,56% 24,00 24,41 24,15 23,50 24,20 131 32.131.300
6/11/2025 24,73 24,40 -2,40% 24,38 24,90 24,61 24,40 24,43 72 22.149.900
5/11/2025 23,11 25,00 +8,23% 23,06 25,00 23,94 24,30 24,99 126 34.243.400
4/11/2025 22,91 23,10 +0,87% 22,89 23,21 23,06 22,86 23,20 22 6.228.500
3/11/2025 22,96 22,90 +0,22% 22,73 22,96 22,78 22,74 22,95 17 6.152.000
31/10/2025 22,88 22,85 +0,22% 22,51 23,25 22,73 22,63 22,96 37 13.865.300
30/10/2025 22,40 22,80 +1,74% 22,40 22,80 22,67 22,60 22,80 12 7.708.700
29/10/2025 22,41 22,41 0,00% 22,38 22,64 22,47 22,35 22,60 12 2.696.800
28/10/2025 22,26 22,41 +0,72% 22,26 22,50 22,38 22,15 22,41 18 4.700.200
27/10/2025 22,50 22,25 +0,54% 22,20 22,50 22,29 22,26 22,41 23 7.580.400
24/10/2025 22,22 22,13 -0,32% 22,11 22,49 22,22 22,12 22,39 18 4.445.000
23/10/2025 22,18 22,20 +1,37% 22,18 22,24 22,20 22,20 22,30 23 12.214.100
22/10/2025 22,38 21,90 -2,49% 21,90 22,87 22,07 21,90 23,70 128 67.551.400
21/10/2025 22,60 22,46 -1,10% 22,45 22,73 22,60 22,46 22,61 30 12.432.400
20/10/2025 22,23 22,71 +2,07% 22,23 22,86 22,63 22,48 22,87 20 4.753.500
17/10/2025 22,61 22,25 -3,13% 22,25 23,00 22,54 22,25 22,87 35 14.656.000
16/10/2025 22,60 22,97 +0,31% 22,59 23,13 22,71 22,63 22,98 41 12.268.500
15/10/2025 23,38 22,90 -2,05% 22,51 23,38 22,94 22,85 23,18 55 21.801.300
14/10/2025 23,49 23,38 +0,91% 23,10 23,71 23,20 23,15 23,38 15 10.441.700
13/10/2025 23,15 23,17 +0,26% 23,15 23,38 23,25 23,16 23,93 15 3.721.300
10/10/2025 23,45 23,11 -1,87% 23,11 23,82 23,41 23,10 23,32 29 8.195.100
9/10/2025 23,82 23,55 -0,08% 23,40 23,82 23,53 23,37 23,56 16 4.001.700
8/10/2025 23,54 23,57 -1,09% 23,44 23,86 23,62 23,57 23,71 36 10.157.500
7/10/2025 22,64 23,83 +5,16% 22,43 23,83 23,19 23,40 23,83 78 24.119.200
6/10/2025 22,61 22,66 -2,12% 22,19 23,19 22,75 22,65 22,79 68 18.889.500
3/10/2025 23,13 23,15 +0,87% 22,83 23,20 23,05 22,77 23,17 28 8.991.300
2/10/2025 22,91 22,95 +0,17% 22,91 23,28 23,01 22,91 23,20 41 17.492.700
1/10/2025 23,10 22,91 -0,56% 22,78 23,32 22,99 22,91 22,99 47 16.098.700
30/9/2025 23,15 23,04 -0,30% 22,65 23,25 22,84 22,71 23,04 86 44.775.300
29/9/2025 23,36 23,11 0,00% 23,11 23,54 23,33 23,11 23,49 30 13.300.900
26/9/2025 22,92 23,11 -1,53% 22,92 23,40 23,24 23,10 23,47 25 8.599.100
25/9/2025 23,73 23,47 -0,09% 23,15 23,75 23,59 23,07 23,57 50 18.874.000
24/9/2025 23,39 23,49 +0,43% 23,11 23,70 23,48 23,40 23,50 104 32.405.500
23/9/2025 22,76 23,39 +2,81% 22,75 23,39 23,08 23,18 23,39 135 44.788.500
22/9/2025 22,33 22,75 +0,53% 22,33 23,00 22,79 22,74 23,00 105 30.090.300
19/9/2025 22,32 22,63 +2,58% 22,21 23,80 22,82 22,49 22,63 82 27.388.300
18/9/2025 22,08 22,06 +0,18% 22,06 22,31 22,15 22,04 22,19 73 21.049.200
17/9/2025 22,42 22,02 -1,70% 22,00 22,90 22,23 22,02 22,09 94 31.124.400
16/9/2025 22,59 22,40 -0,04% 22,37 22,77 22,45 22,40 22,60 54 13.697.500
15/9/2025 22,51 22,41 -0,44% 22,26 22,69 22,48 22,41 22,48 96 31.485.600
12/9/2025 22,55 22,51 -0,18% 22,50 22,97 22,71 22,51 22,76 119 39.746.400
11/9/2025 23,44 22,55 -2,63% 22,51 23,49 22,81 22,55 22,83 134 44.954.200
10/9/2025 23,50 23,16 -12,24% 22,70 23,78 23,36 23,06 23,16 217 95.085.800
9/9/2025 25,53 26,39 +2,97% 25,53 26,40 25,92 25,98 26,40 187 138.948.600
8/9/2025 25,69 25,63 +1,30% 25,40 25,70 25,62 25,61 25,63 109 68.421.300
5/9/2025 25,16 25,30 +0,84% 25,16 25,75 25,37 25,27 25,50 88 39.329.800
4/9/2025 24,85 25,09 +0,93% 24,35 25,19 24,64 25,02 25,11 65 56.674.400
3/9/2025 25,24 24,86 -1,54% 24,50 25,24 25,05 24,80 25,00 107 57.121.900
2/9/2025 25,00 25,25 +1,49% 24,89 25,25 25,02 25,00 25,25 78 30.033.600
1/9/2025 24,90 24,88 -0,20% 24,19 25,70 25,27 24,88 25,05 165 97.071.500
29/8/2025 24,79 24,93 +1,92% 24,70 25,46 25,10 24,85 25,09 102 54.218.900
28/8/2025 24,20 24,46 +1,16% 24,20 24,68 24,33 24,46 24,50 71 35.529.600
27/8/2025 24,09 24,18 +0,37% 24,01 24,20 24,11 24,06 24,18 57 21.461.300
26/8/2025 23,39 24,09 +2,51% 23,39 24,59 23,95 24,09 24,10 139 64.195.300
25/8/2025 22,89 23,50 +4,12% 22,86 24,00 23,46 23,15 23,78 76 49.276.600
22/8/2025 22,89 22,57 +0,31% 22,38 22,89 22,55 22,57 22,89 70 30.896.400
21/8/2025 22,86 22,50 -0,57% 22,31 22,86 22,48 22,50 22,71 49 19.789.100
20/8/2025 22,60 22,63 +0,13% 22,23 22,79 22,60 22,55 22,65 35 11.526.200
19/8/2025 21,85 22,60 +2,12% 21,85 22,60 22,33 21,97 22,60 51 12.508.200
18/8/2025 22,30 22,13 +1,42% 21,88 22,86 22,30 21,70 22,90 60 18.065.600
15/8/2025 21,99 21,82 -0,77% 21,77 22,44 21,99 21,82 21,99 30 17.814.800
14/8/2025 21,31 21,99 +3,24% 21,31 22,36 21,89 21,71 22,00 70 35.685.100
13/8/2025 20,50 21,30 +10,65% 20,42 21,55 20,98 21,06 21,30 98 52.252.900
12/8/2025 19,08 19,25 +1,21% 19,08 19,25 19,11 19,10 19,49 11 6.691.600
11/8/2025 19,21 19,02 -0,94% 19,02 19,21 19,09 19,02 19,08 23 7.254.300
8/8/2025 19,69 19,20 -1,79% 19,12 19,69 19,21 19,18 19,68 21 7.303.200
7/8/2025 19,40 19,55 +0,77% 19,40 19,56 19,48 19,40 19,57 6 1.364.100
6/8/2025 19,58 19,40 -0,36% 19,40 19,58 19,47 19,20 19,51 16 3.116.500
5/8/2025 19,48 19,47 -0,66% 19,47 19,48 19,47 19,40 19,49 3 584.200
4/8/2025 19,52 19,60 +0,67% 19,00 19,66 19,21 19,01 19,66 57 17.295.500
1/8/2025 19,80 19,47 -2,06% 19,47 19,80 19,54 19,43 19,61 21 5.276.500
31/7/2025 19,59 19,88 +2,42% 19,48 19,88 19,67 19,50 19,88 18 5.312.500
30/7/2025 19,32 19,41 -0,21% 19,17 19,41 19,36 19,38 19,70 12 2.710.500
29/7/2025 19,60 19,45 +0,26% 19,23 19,60 19,38 19,35 19,75 21 6.978.900
28/7/2025 19,50 19,40 +0,21% 19,40 19,88 19,65 19,40 19,74 10 2.751.100
25/7/2025 19,14 19,36 +1,95% 19,09 19,36 19,21 19,09 19,35 7 1.344.700
24/7/2025 19,00 18,99 -0,84% 18,99 19,09 19,02 18,99 19,09 20 6.847.900
23/7/2025 19,12 19,15 +0,84% 19,04 19,28 19,14 19,09 19,15 16 3.636.600
22/7/2025 19,15 18,99 -0,94% 18,99 19,23 19,09 18,99 19,00 22 7.255.100
21/7/2025 19,29 19,17 -1,34% 19,05 19,31 19,20 19,01 19,18 19 4.610.200
18/7/2025 19,52 19,43 -0,46% 19,28 19,57 19,41 19,28 19,50 20 4.466.100
17/7/2025 19,40 19,52 -0,05% 19,31 19,52 19,42 19,29 19,64 10 2.136.800
16/7/2025 19,56 19,53 -0,76% 19,25 19,64 19,44 19,52 19,64 25 5.249.400
15/7/2025 19,87 19,68 +0,87% 19,50 19,87 19,59 19,40 19,75 19 5.289.300
14/7/2025 19,69 19,51 -0,76% 19,51 19,85 19,70 19,51 19,70 37 14.781.600
11/7/2025 19,67 19,66 -1,26% 19,65 20,01 19,77 19,65 19,79 19 5.735.500
10/7/2025 20,07 19,91 -0,30% 19,65 20,07 19,83 19,65 20,02 5 1.190.000
9/7/2025 19,83 19,97 -0,15% 19,76 19,97 19,85 19,75 20,06 28 11.516.700
8/7/2025 20,01 20,00 -0,05% 19,61 20,09 19,96 19,93 20,00 24 13.973.300
7/7/2025 19,99 20,01 +0,10% 19,96 20,03 20,00 19,02 20,02 32 11.800.200
4/7/2025 19,99 19,99 +1,47% 19,71 20,00 19,91 19,80 19,99 109 54.162.600
3/7/2025 20,00 19,70 +0,51% 19,67 20,03 19,77 19,59 19,83 46 13.250.700
2/7/2025 19,32 19,60 +1,45% 19,32 19,91 19,62 19,60 19,80 21 8.240.900
1/7/2025 19,40 19,32 0,00% 19,16 20,20 19,50 19,32 19,72 61 19.305.400
30/6/2025 18,64 19,32 +3,32% 18,56 19,33 18,97 19,00 19,33 66 47.639.700
27/6/2025 18,72 18,70 +1,58% 18,42 18,87 18,70 18,70 18,95 42 13.281.100
26/6/2025 18,49 18,41 +0,22% 18,41 18,78 18,54 18,40 18,99 74 32.631.400
25/6/2025 18,26 18,37 +0,66% 18,25 19,00 18,45 18,21 18,38 107 38.387.600
24/6/2025 18,75 18,25 -1,99% 18,23 18,75 18,40 18,24 18,75 22 7.728.300
23/6/2025 18,70 18,62 -1,43% 18,62 18,75 18,66 18,52 18,65 14 3.733.700
20/6/2025 18,76 18,89 +0,69% 18,70 18,89 18,75 18,68 18,90 7 1.500.600
18/6/2025 18,88 18,76 -0,27% 18,76 18,90 18,77 18,70 20,00 16 5.068.500
17/6/2025 18,93 18,81 -1,05% 18,71 19,04 18,80 18,81 19,95 9 2.632.900
16/6/2025 18,91 19,01 +0,42% 18,90 19,01 18,94 18,92 19,09 10 2.652.900
13/6/2025 18,65 18,93 +0,69% 18,45 18,93 18,62 18,60 19,95 19 4.841.500
12/6/2025 18,62 18,80 +0,53% 18,35 19,00 18,74 18,42 19,18 28 10.685.600
11/6/2025 18,59 18,70 +0,48% 18,57 18,76 18,63 18,34 18,76 6 1.118.000
10/6/2025 18,59 18,61 +1,42% 18,34 18,61 18,47 18,40 19,00 17 5.356.400
9/6/2025 18,67 18,35 -0,27% 18,35 18,68 18,47 18,35 19,80 23 6.834.700
6/6/2025 18,99 18,40 -1,55% 18,40 19,08 18,66 18,35 18,87 37 11.014.300
5/6/2025 18,82 18,69 -1,16% 18,69 18,90 18,82 18,50 19,09 12 3.953.900
4/6/2025 19,30 18,91 -2,02% 18,91 19,30 19,04 18,80 19,30 20 7.236.600
3/6/2025 19,10 19,30 +1,05% 18,99 19,30 19,12 19,06 19,30 14 3.825.500
2/6/2025 19,10 19,10 0,00% 18,72 19,10 18,85 18,80 19,10 24 7.166.300
30/5/2025 18,89 19,10 +2,14% 18,89 19,10 18,98 18,90 19,80 28 11.010.200
29/5/2025 19,91 18,70 +0,11% 18,70 19,91 19,00 18,70 19,91 5 3.040.400
28/5/2025 18,60 18,68 +0,43% 18,60 19,01 18,78 18,68 19,00 14 5.259.000
27/5/2025 19,06 18,60 -0,53% 18,60 19,06 18,70 18,60 19,19 20 6.732.200
26/5/2025 18,31 18,70 +2,07% 18,31 18,70 18,55 18,35 19,10 5 927.700
23/5/2025 18,79 18,32 -0,27% 18,05 18,80 18,33 18,32 18,80 53 15.403.600
22/5/2025 18,42 18,37 -0,43% 18,28 18,59 18,44 18,22 18,59 49 27.114.100
21/5/2025 18,48 18,45 -1,28% 18,35 19,00 18,51 18,35 18,45 63 23.695.500
20/5/2025 18,89 18,69 +0,92% 18,69 18,89 18,80 18,69 18,87 16 7.521.200
19/5/2025 18,82 18,52 -1,54% 18,52 19,29 19,12 18,51 19,28 33 12.621.300
16/5/2025 19,29 18,81 +0,05% 18,81 19,29 18,88 18,80 19,27 14 7.366.900
15/5/2025 18,99 18,80 -2,03% 18,80 19,00 18,87 18,80 18,89 32 12.644.500
14/5/2025 19,07 19,19 -0,21% 18,75 19,86 19,04 19,10 19,27 20 4.379.200
13/5/2025 18,90 19,23 +1,75% 18,53 19,23 18,76 18,51 19,23 37 10.697.200
12/5/2025 18,98 18,90 +2,11% 18,53 18,98 18,80 18,68 19,99 14 6.016.500
9/5/2025 18,33 18,51 +1,15% 18,33 18,51 18,44 18,50 18,80 12 4.243.400
8/5/2025 18,36 18,30 -0,27% 18,30 18,45 18,40 18,30 18,59 21 10.672.600
7/5/2025 18,50 18,35 -2,19% 18,35 18,50 18,37 18,35 18,47 18 4.043.000
6/5/2025 18,78 18,76 +0,86% 18,48 18,78 18,57 18,21 18,77 18 6.686.700
5/5/2025 18,90 18,60 -2,57% 18,22 18,90 18,50 18,22 18,60 78 36.271.200
2/5/2025 18,95 19,09 -3,34% 18,11 19,10 18,90 18,61 19,09 33 20.985.400
29/4/2025 20,28 19,75 0,00% 19,75 20,28 19,96 19,75 20,00 97 51.107.100
28/4/2025 19,90 19,75 -2,18% 19,75 20,19 19,86 19,70 19,99 26 7.547.400
25/4/2025 19,99 20,19 +1,46% 19,99 20,31 20,14 18,55 20,20 42 21.761.100
24/4/2025 19,91 19,90 -0,30% 19,30 20,19 19,92 19,82 19,94 38 13.751.400
23/4/2025 19,89 19,96 +0,35% 19,54 20,18 19,86 19,85 19,96 47 14.703.100
22/4/2025 18,80 19,89 +1,17% 18,80 20,00 19,29 19,58 19,90 32 13.119.100
17/4/2025 19,00 19,66 +3,47% 18,52 19,83 19,32 19,20 19,85 29 17.782.000
16/4/2025 18,00 19,00 +5,56% 18,00 19,00 18,31 18,76 19,10 42 37.366.200
15/4/2025 18,05 18,00 -0,83% 17,58 18,05 17,92 17,80 18,00 72 48.398.000
14/4/2025 18,00 18,15 +1,11% 18,00 18,15 18,05 18,03 18,15 55 40.975.400
11/4/2025 17,85 17,95 +0,56% 17,31 18,00 17,89 17,95 18,00 28 10.377.300
10/4/2025 17,70 17,85 -0,78% 17,70 17,97 17,81 17,76 17,85 15 9.617.600
9/4/2025 17,81 17,99 -0,06% 17,63 18,00 17,80 17,86 17,99 28 12.463.600
8/4/2025 18,10 18,00 -0,55% 17,81 18,10 18,01 18,00 18,12 28 10.806.900
7/4/2025 18,29 18,10 -0,17% 17,91 18,35 18,07 17,80 18,10 41 19.880.800
4/4/2025 18,40 18,13 -2,05% 18,13 18,47 18,22 18,12 18,34 17 4.739.000
3/4/2025 18,06 18,51 -0,22% 18,06 18,51 18,33 18,28 18,51 46 17.785.100
2/4/2025 18,20 18,55 +1,92% 18,05 18,80 18,52 18,06 18,90 26 9.077.600
1/4/2025 18,17 18,20 +1,11% 18,17 18,50 18,33 18,00 18,35 13 5.500.500
31/3/2025 17,92 18,00 0,00% 17,90 18,00 17,92 17,90 18,00 10 1.971.200
28/3/2025 18,05 18,00 -1,04% 18,00 18,10 18,04 18,00 18,35 15 2.886.900
27/3/2025 18,28 18,19 0,00% 18,09 18,28 18,18 18,00 18,20 3 545.600
26/3/2025 18,20 18,19 +0,22% 18,01 18,30 18,12 18,00 18,31 18 4.893.200
25/3/2025 18,12 18,15 +0,28% 17,90 18,68 18,11 17,91 18,35 18 7.062.900
24/3/2025 17,79 18,10 +5,29% 17,51 18,19 17,83 18,00 18,09 29 9.098.100
21/3/2025 17,00 17,19 0,00% 17,00 17,25 17,11 17,06 17,20 8 1.711.400
20/3/2025 17,20 17,19 0,00% 17,19 17,20 17,19 17,19 17,84 5 2.579.100
19/3/2025 17,48 17,19 -0,12% 16,97 17,48 17,15 16,90 17,19 13 3.087.200
18/3/2025 17,15 17,21 +0,82% 17,14 17,45 17,21 16,81 17,20 14 5.165.900
17/3/2025 17,00 17,07 +1,61% 16,91 17,07 17,00 16,91 17,25 15 5.101.700
14/3/2025 16,90 16,80 -0,88% 16,75 17,05 16,85 16,78 17,07 31 10.784.200
13/3/2025 16,95 16,95 -0,06% 16,73 17,10 16,94 16,90 16,95 14 3.220.300

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.