O Dashboard do Investidor
  1. Home / Página do Ativo
+114.31%
Lote Padrão
-18.99%
Lote Padrão
+119.69%
Mercado Fracionário
-41.67%
Mercado Fracionário
+13.60%
Fundo Imobiliário
-14.28%
Fundo Imobiliário
-0.47%
Mais Negociadas
-0.47%
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
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
12/3/2025 16,83 16,96 -0,82% 16,83 17,09 16,95 16,69 16,95 20 4.916.800
11/3/2025 16,95 17,10 0,00% 16,87 17,10 16,97 16,87 17,10 21 6.112.200
10/3/2025 16,74 17,10 0,00% 16,74 17,10 16,89 16,95 17,10 13 6.420.500
7/3/2025 17,16 17,10 +0,65% 16,90 17,16 17,04 16,91 17,12 12 2.727.500
6/3/2025 16,79 16,99 -0,29% 16,77 17,00 16,89 16,76 16,99 20 5.575.200
5/3/2025 16,99 17,04 +0,29% 16,85 17,14 16,93 16,85 17,25 18 4.233.800
28/2/2025 16,76 16,99 0,00% 16,76 16,99 16,87 16,67 16,99 2 337.500
27/2/2025 16,86 16,99 -0,06% 16,73 16,99 16,79 16,71 17,00 11 3.358.500
26/2/2025 17,13 17,00 +0,83% 16,82 17,13 16,94 16,67 17,13 8 1.694.300
25/2/2025 17,20 16,86 +1,08% 16,85 17,20 16,97 16,92 16,99 4 679.000
24/2/2025 17,42 16,68 -1,88% 16,68 17,42 17,01 16,67 17,06 8 1.360.800
21/2/2025 17,20 17,00 -0,99% 17,00 17,45 17,21 16,67 17,84 5 1.377.000
20/2/2025 16,98 17,17 +0,59% 16,89 17,25 17,02 16,80 17,43 8 2.043.300
19/2/2025 16,73 17,07 +0,53% 16,73 17,07 16,80 16,84 17,07 9 1.848.100
18/2/2025 16,98 16,98 -0,59% 16,98 16,98 16,98 16,52 16,98 2 1.018.800
17/2/2025 17,18 17,08 +0,65% 17,00 17,18 17,06 16,50 17,17 5 1.023.800
14/2/2025 17,29 16,97 +1,98% 16,90 17,29 17,01 16,56 17,05 16 4.423.500
13/2/2025 17,00 16,64 -3,09% 16,62 17,00 16,85 16,50 16,90 19 6.743.600
12/2/2025 17,11 17,17 +0,35% 17,06 17,19 17,09 16,99 17,15 5 1.538.300
11/2/2025 17,24 17,11 0,00% 17,11 17,24 17,17 17,10 17,18 5 858.900
10/2/2025 17,28 17,11 -0,75% 17,11 17,28 17,19 17,00 17,27 14 2.406.900
7/2/2025 17,24 17,24 -2,05% 17,24 17,80 17,35 17,00 17,84 14 3.296.600
6/2/2025 17,74 17,60 +0,28% 17,34 17,74 17,57 16,99 17,63 12 2.812.400
5/2/2025 17,04 17,55 +2,99% 16,96 17,55 17,35 17,23 17,55 14 3.645.000
4/2/2025 16,88 17,04 +0,06% 16,86 17,04 16,97 16,86 17,12 12 2.037.400
3/2/2025 16,94 17,03 +1,01% 16,75 17,46 16,93 16,75 17,03 18 4.743.100
31/1/2025 16,77 16,86 +0,54% 16,66 16,88 16,81 16,75 16,87 12 2.353.400
30/1/2025 16,50 16,77 +1,70% 16,22 16,99 16,65 16,38 16,77 26 7.994.600
29/1/2025 16,44 16,49 +2,11% 16,01 16,50 16,23 16,15 16,49 32 9.741.700
28/1/2025 16,10 16,15 +0,31% 15,89 16,15 16,08 15,90 16,20 6 965.200
27/1/2025 15,86 16,10 +1,32% 15,64 16,28 15,92 15,80 16,28 27 6.050.000
24/1/2025 15,85 15,89 +0,63% 15,50 15,89 15,63 15,63 15,90 29 6.097.400
23/1/2025 15,83 15,79 -0,25% 15,70 15,96 15,78 15,67 15,79 12 5.526.300
22/1/2025 15,98 15,83 -0,88% 15,82 15,98 15,84 15,71 15,85 9 1.426.200
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

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.