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.

CEBR5 - CEB - PNA

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 15,48 15,48 0,00% 15,16 15,51 15,33 15,13 15,50 21 7.669.900
20/1/2025 15,31 15,48 -0,19% 15,20 15,48 15,34 15,20 15,49 20 5.216.500
17/1/2025 15,31 15,51 -0,06% 15,31 15,51 15,46 15,43 15,52 6 1.701.600
15/1/2025 15,51 15,52 +0,26% 15,44 15,52 15,49 15,45 15,52 3 464.700
14/1/2025 15,44 15,48 +0,26% 15,44 15,48 15,47 15,47 15,51 6 1.083.000
13/1/2025 15,50 15,44 -0,83% 15,44 15,50 15,48 15,31 15,44 3 464.400
10/1/2025 15,34 15,57 -0,13% 15,30 15,57 15,35 15,30 15,44 3 1.228.300
9/1/2025 15,53 15,59 +0,97% 15,53 15,59 15,55 15,35 15,58 3 466.600
8/1/2025 15,40 15,44 +0,13% 15,40 15,59 15,45 15,40 15,48 4 618.300
7/1/2025 15,56 15,42 -0,64% 15,42 15,56 15,49 15,40 15,59 2 309.800
6/1/2025 15,47 15,52 +0,65% 15,32 15,52 15,45 15,51 15,52 10 2.782.400
3/1/2025 15,45 15,42 -0,13% 15,42 15,49 15,48 15,42 15,46 13 6.037.800
2/1/2025 15,49 15,44 -0,64% 15,32 15,50 15,37 15,32 15,46 9 2.152.700
30/12/2024 15,61 15,54 +0,39% 15,49 15,61 15,54 14,68 15,55 9 1.554.300
27/12/2024 15,31 15,48 -0,51% 15,31 15,48 15,39 15,30 15,49 4 615.800
26/12/2024 15,55 15,56 +0,45% 15,49 15,56 15,51 15,30 15,56 12 3.568.300
23/12/2024 15,32 15,49 -0,39% 15,31 15,49 15,39 15,30 15,50 7 1.231.800
20/12/2024 15,24 15,55 +2,30% 15,20 15,55 15,30 15,30 15,58 10 2.448.200
19/12/2024 15,38 15,20 -0,65% 15,09 15,38 15,24 14,86 15,20 6 3.201.100
18/12/2024 15,37 15,30 0,00% 15,00 15,37 15,24 14,85 15,35 6 1.829.400
17/12/2024 15,39 15,30 +1,93% 15,00 15,39 15,20 14,85 15,30 16 5.779.600
16/12/2024 15,28 15,01 -3,78% 15,01 15,49 15,25 15,00 15,45 18 7.320.500
13/12/2024 15,60 15,60 -1,20% 15,60 15,60 15,60 15,30 15,65 1 156.000
12/12/2024 15,79 15,79 -0,06% 15,27 15,79 15,61 15,26 15,80 3 468.500
10/12/2024 15,80 15,80 +0,51% 15,80 15,80 15,80 15,45 15,80 1 158.000
9/12/2024 15,32 15,72 +0,19% 15,32 15,79 15,62 15,50 15,72 6 937.200
6/12/2024 15,67 15,69 +0,13% 15,64 15,69 15,66 15,41 15,69 6 1.410.200
5/12/2024 15,66 15,67 +1,16% 15,66 15,68 15,67 15,53 15,67 6 1.724.100
4/12/2024 15,18 15,49 -2,27% 15,18 15,69 15,58 15,36 15,50 10 2.649.300
3/12/2024 16,06 15,85 -1,49% 15,50 16,09 15,61 15,21 15,69 15 3.590.500
2/12/2024 15,33 16,09 +5,03% 15,03 16,09 15,33 15,30 16,10 34 24.074.300
29/11/2024 16,12 15,32 -4,84% 15,15 16,12 15,44 15,32 15,60 39 20.073.700
28/11/2024 16,70 16,10 -5,85% 16,10 16,70 16,31 16,10 16,13 17 7.017.000
27/11/2024 17,00 17,10 -6,46% 16,58 17,20 16,89 16,41 17,11 25 7.941.100
26/11/2024 17,50 18,28 +4,10% 17,50 18,44 18,00 18,28 18,49 62 69.125.300
25/11/2024 17,29 17,56 +3,78% 17,06 17,82 17,42 17,33 17,70 27 10.803.700
22/11/2024 17,02 16,92 -0,70% 16,82 17,04 16,94 16,92 17,04 13 4.744.400
21/11/2024 16,83 17,04 +0,24% 16,83 17,10 17,02 16,66 17,09 13 3.064.400
19/11/2024 16,78 17,00 +1,19% 16,68 17,00 16,87 16,72 17,11 8 1.687.900
18/11/2024 16,83 16,80 -0,30% 16,80 16,83 16,81 16,56 16,80 3 504.300
14/11/2024 16,63 16,85 +0,30% 16,60 16,98 16,86 16,61 16,85 11 4.552.300
13/11/2024 16,68 16,80 +0,66% 16,56 16,80 16,77 16,63 16,88 9 4.360.900
12/11/2024 16,69 16,69 0,00% 16,69 16,69 16,69 16,40 16,69 2 667.600
11/11/2024 16,75 16,69 -0,60% 16,11 16,86 16,61 16,69 16,78 5 1.162.700
8/11/2024 16,99 16,79 -1,76% 16,35 16,99 16,41 16,37 16,78 14 9.522.400
7/11/2024 17,29 17,09 +1,42% 16,56 17,29 17,01 16,60 17,10 9 1.701.200
6/11/2024 16,87 16,85 -0,12% 16,84 16,89 16,86 16,80 17,18 8 1.854.900
5/11/2024 16,50 16,87 +2,99% 16,49 16,99 16,69 16,49 16,97 40 15.025.300
4/11/2024 16,05 16,38 +0,43% 15,60 16,38 15,86 15,86 16,10 15 4.917.800
1/11/2024 16,17 16,31 -0,12% 16,17 16,31 16,19 16,04 16,50 4 809.900
31/10/2024 16,20 16,33 -0,73% 16,20 16,33 16,25 16,21 16,34 7 2.113.700
30/10/2024 16,69 16,45 -1,44% 16,45 16,69 16,52 16,25 16,59 12 5.950.100
29/10/2024 16,60 16,69 +1,15% 16,56 16,69 16,62 16,44 16,69 8 2.160.900
28/10/2024 16,62 16,50 +0,06% 16,13 16,62 16,51 16,50 16,60 9 5.613.400
25/10/2024 16,22 16,49 -0,54% 16,11 16,49 16,28 16,38 16,50 12 2.442.000
24/10/2024 16,18 16,58 +0,61% 16,18 16,58 16,38 16,15 16,58 2 327.600
23/10/2024 16,11 16,48 0,00% 16,11 16,48 16,45 16,15 16,54 6 2.138.500
22/10/2024 16,16 16,48 -0,36% 16,16 16,48 16,34 16,20 16,49 6 2.451.500
21/10/2024 16,09 16,54 +0,92% 16,09 16,57 16,13 16,10 16,59 9 3.710.100
17/10/2024 16,13 16,39 -1,68% 16,13 16,39 16,25 16,16 16,59 9 4.389.200
16/10/2024 16,35 16,67 +2,14% 16,11 16,67 16,55 16,02 16,61 7 2.482.800
15/10/2024 16,11 16,32 -0,49% 16,11 16,33 16,27 16,15 16,50 10 4.720.400
14/10/2024 16,07 16,40 +0,31% 16,02 16,41 16,32 16,05 16,68 8 1.632.400
11/10/2024 16,33 16,35 +0,25% 16,18 16,49 16,27 16,20 16,35 9 5.697.100
9/10/2024 16,59 16,31 -3,15% 16,31 16,68 16,40 16,08 16,75 7 1.148.200
8/10/2024 16,51 16,84 +0,96% 16,51 16,84 16,64 16,44 16,84 9 1.830.700
7/10/2024 16,68 16,68 +1,83% 16,68 16,68 16,68 16,31 16,68 3 667.200
4/10/2024 16,25 16,38 +1,74% 16,24 16,38 16,33 16,38 16,67 6 6.535.900
3/10/2024 15,94 16,10 +0,63% 15,90 16,10 15,97 15,90 16,10 10 3.674.000
2/10/2024 16,29 16,00 +0,38% 16,00 16,29 16,05 15,93 16,00 24 7.226.000
1/10/2024 16,38 15,94 -3,39% 15,94 16,38 16,09 15,88 16,14 34 14.322.800
30/9/2024 16,20 16,50 -0,06% 16,20 16,60 16,43 16,13 16,58 13 2.958.200
26/9/2024 16,51 16,51 -0,78% 16,29 16,51 16,46 16,01 16,51 11 3.128.200
25/9/2024 16,55 16,64 +0,54% 16,10 16,64 16,47 16,05 16,64 7 1.153.200
24/9/2024 16,42 16,55 +3,57% 16,00 16,58 16,12 16,01 16,59 30 14.516.700
23/9/2024 16,68 15,98 -1,84% 15,98 16,68 16,16 15,92 16,42 20 5.982.300
20/9/2024 16,01 16,28 +0,68% 15,80 16,28 15,96 15,81 16,28 15 10.215.000
19/9/2024 16,30 16,17 -0,80% 16,17 16,67 16,22 16,01 16,47 17 7.302.000
18/9/2024 16,69 16,30 -0,61% 16,30 16,69 16,48 16,24 16,68 10 2.307.200
17/9/2024 16,70 16,40 -1,80% 16,40 16,70 16,43 16,40 16,69 11 9.531.900
16/9/2024 16,70 16,70 0,00% 16,70 16,70 16,62 16,60 16,71 9 9.809.000
13/9/2024 16,41 16,70 +1,77% 16,30 16,70 16,41 16,35 16,70 11 1.970.000
12/9/2024 16,51 16,41 -0,49% 16,41 16,51 16,48 16,40 16,89 4 2.143.300
11/9/2024 16,23 16,49 +0,18% 16,22 16,49 16,40 16,47 16,50 9 1.968.700
10/9/2024 16,56 16,46 -0,24% 16,37 16,56 16,45 16,46 16,50 7 1.151.600
9/9/2024 17,20 16,50 -1,49% 16,50 17,20 16,61 16,47 16,75 13 2.990.500
6/9/2024 16,62 16,75 +1,95% 16,45 16,75 16,61 16,45 17,20 5 996.800
5/9/2024 16,81 16,43 -1,62% 16,43 16,81 16,57 16,43 16,71 31 7.788.200
4/9/2024 17,05 16,70 0,00% 16,66 17,05 16,77 16,65 16,70 6 1.341.700
3/9/2024 17,38 16,70 +0,60% 16,54 17,38 16,70 16,50 16,73 29 8.856.100
2/9/2024 16,60 16,60 -0,60% 16,60 16,70 16,67 16,60 16,90 14 9.336.000
30/8/2024 16,59 16,70 +0,66% 16,59 16,70 16,64 16,59 16,70 9 4.492.800
29/8/2024 16,60 16,59 0,00% 16,59 16,70 16,63 16,59 16,70 8 4.824.900
28/8/2024 16,63 16,59 -0,30% 16,51 16,67 16,57 16,59 16,64 21 7.291.800
27/8/2024 16,62 16,64 -0,36% 16,62 17,09 16,64 16,63 16,70 7 6.160.400
26/8/2024 16,70 16,70 +0,12% 16,64 16,77 16,68 16,64 16,70 33 25.529.800
23/8/2024 16,68 16,68 +0,06% 16,68 16,68 16,68 16,66 16,68 7 2.835.600
22/8/2024 16,70 16,67 -0,18% 16,67 16,70 16,68 16,66 16,70 5 1.168.100
21/8/2024 16,99 16,70 -1,76% 16,65 16,99 16,73 16,65 16,79 45 40.336.600
20/8/2024 16,99 17,00 0,00% 16,75 17,00 16,88 16,65 17,00 14 5.572.700
19/8/2024 16,60 17,00 0,00% 16,58 17,00 16,76 16,71 17,00 7 2.178.800
16/8/2024 16,61 17,00 +0,24% 16,61 17,00 16,77 16,58 17,00 12 6.543.300
15/8/2024 16,99 16,96 +0,77% 16,74 16,99 16,86 16,58 16,97 8 1.855.600
14/8/2024 17,00 16,83 -0,36% 16,29 17,00 16,55 16,83 17,00 33 9.930.700
13/8/2024 17,12 16,89 +0,54% 16,89 17,12 17,00 16,80 17,00 6 1.190.100
12/8/2024 16,99 16,80 -1,70% 16,80 17,43 17,00 16,80 17,15 9 1.530.400
9/8/2024 16,95 17,09 +1,42% 16,95 17,86 17,09 16,92 17,13 24 12.479.900
8/8/2024 16,79 16,85 +0,36% 16,70 16,85 16,74 16,57 16,85 8 2.177.400
7/8/2024 16,50 16,79 -0,36% 16,46 16,79 16,62 16,47 16,80 11 2.493.000
6/8/2024 16,97 16,85 +2,31% 16,55 16,97 16,71 16,49 16,89 10 2.674.600
5/8/2024 16,90 16,47 -3,00% 16,31 16,90 16,57 16,47 17,50 23 4.639.800
2/8/2024 17,36 16,98 -2,97% 16,98 17,36 17,12 16,95 17,18 34 12.499.900
1/8/2024 17,59 17,50 -1,69% 17,40 17,59 17,50 17,50 17,60 30 7.175.500
31/7/2024 17,90 17,80 +0,62% 17,60 17,90 17,70 17,58 17,80 26 6.551.300
30/7/2024 17,99 17,69 -1,72% 17,69 17,99 17,81 17,57 17,69 4 712.700
29/7/2024 17,78 18,00 +1,24% 17,52 18,00 17,78 17,59 18,00 14 4.622.900
26/7/2024 18,00 17,78 -0,11% 17,78 18,00 17,82 17,78 17,90 7 1.426.200
25/7/2024 17,80 17,80 -1,66% 17,80 17,80 17,80 17,78 18,00 3 534.000
24/7/2024 17,93 18,10 +0,56% 17,93 18,31 18,08 17,78 18,14 5 904.000
23/7/2024 18,34 18,00 +1,12% 17,82 18,34 18,05 17,91 18,22 14 5.777.300
22/7/2024 18,01 17,80 -1,06% 17,80 18,01 17,90 17,78 17,93 27 14.144.000
19/7/2024 18,01 17,99 -0,50% 17,99 18,34 18,09 17,95 18,23 6 2.171.500
18/7/2024 18,08 18,08 -1,47% 18,02 18,08 18,06 18,02 18,08 11 2.709.800
17/7/2024 18,34 18,35 0,00% 18,12 18,35 18,25 18,08 18,35 5 1.642.700
16/7/2024 18,34 18,35 +1,33% 18,28 18,35 18,33 18,08 18,35 5 2.200.700
15/7/2024 18,25 18,11 -1,47% 18,06 18,27 18,13 18,10 18,29 10 1.994.900
12/7/2024 18,38 18,38 +1,10% 18,38 18,38 18,38 18,12 18,38 1 183.800
11/7/2024 18,18 18,18 -1,09% 18,18 18,18 18,18 18,14 18,26 1 181.800
10/7/2024 18,38 18,38 +0,44% 18,38 18,38 18,38 18,14 18,38 1 183.800
9/7/2024 18,38 18,30 +1,50% 18,10 18,38 18,17 18,04 18,39 8 1.999.700
8/7/2024 18,13 18,03 -0,72% 18,03 18,13 18,04 18,03 18,37 10 2.886.800
5/7/2024 18,16 18,16 -0,82% 18,16 18,25 18,18 18,15 18,31 6 1.273.100
4/7/2024 18,34 18,31 +0,05% 18,11 18,35 18,27 18,15 18,36 10 3.655.600
3/7/2024 18,04 18,30 +0,22% 18,04 18,40 18,17 18,08 18,30 15 3.271.300
2/7/2024 18,20 18,26 +1,73% 18,00 18,49 18,16 18,02 18,26 12 3.087.600
1/7/2024 18,40 17,95 -1,64% 17,95 18,40 18,02 17,95 18,26 17 5.047.800
28/6/2024 18,34 18,25 +1,16% 18,24 18,34 18,26 18,10 18,30 6 1.278.200
27/6/2024 18,24 18,04 -0,61% 18,00 18,49 18,12 18,04 18,30 20 10.330.300
26/6/2024 18,47 18,15 -0,38% 18,15 18,47 18,20 18,15 18,25 10 3.641.100
25/6/2024 18,19 18,22 0,00% 18,19 18,22 18,21 18,22 18,49 6 3.461.500
24/6/2024 18,43 18,22 -1,25% 18,22 18,50 18,40 18,22 18,39 45 21.530.300
21/6/2024 18,45 18,45 -0,11% 18,45 18,45 18,45 18,31 18,45 1 184.500
20/6/2024 18,46 18,47 +0,11% 18,38 18,47 18,44 18,20 18,47 3 737.800
19/6/2024 18,29 18,45 -0,11% 18,10 18,45 18,30 18,15 18,47 17 4.210.900
18/6/2024 18,20 18,47 +1,76% 18,20 18,49 18,39 18,28 18,47 8 4.231.500
17/6/2024 18,39 18,15 -0,27% 18,15 18,39 18,26 18,16 18,18 4 730.600
14/6/2024 18,44 18,20 -1,09% 18,20 18,50 18,42 18,17 18,39 23 11.975.800
13/6/2024 18,40 18,40 -0,49% 18,40 18,40 18,40 18,22 18,45 2 1.656.000
12/6/2024 18,41 18,49 +0,27% 18,24 18,49 18,34 18,22 18,73 22 6.421.900
11/6/2024 18,81 18,44 +0,55% 18,36 18,81 18,42 18,35 18,44 18 5.342.800
10/6/2024 18,53 18,34 -1,93% 18,34 18,53 18,44 18,34 18,53 7 1.660.000
7/6/2024 18,75 18,70 +0,92% 18,52 18,75 18,66 18,46 18,70 9 1.679.400
6/6/2024 18,54 18,53 +0,16% 18,49 18,74 18,57 18,53 18,73 14 4.085.500
5/6/2024 18,60 18,50 +0,05% 18,50 18,97 18,66 18,51 18,90 6 1.866.100
4/6/2024 19,39 18,49 -4,64% 18,31 19,39 18,71 18,45 18,50 37 13.849.700
3/6/2024 19,97 19,39 -2,81% 19,30 19,97 19,45 19,26 19,39 32 10.504.800
31/5/2024 19,99 19,95 +1,68% 19,64 19,99 19,88 19,65 19,98 4 795.300
29/5/2024 20,12 19,62 -2,39% 19,56 20,12 19,68 19,61 19,99 9 1.772.000
28/5/2024 20,20 20,10 -0,40% 19,03 20,20 19,61 19,35 20,10 40 10.591.400
27/5/2024 20,40 20,18 -0,59% 20,05 20,40 20,11 20,06 20,29 10 7.241.600
24/5/2024 20,50 20,30 -0,10% 19,92 20,50 20,12 19,94 20,30 14 4.628.000
23/5/2024 20,44 20,32 -0,59% 19,91 20,44 20,15 20,32 20,35 16 3.224.100
22/5/2024 20,32 20,44 +0,54% 20,01 20,44 20,28 19,95 20,36 4 1.014.200
21/5/2024 20,20 20,33 -0,83% 20,00 20,34 20,20 19,95 20,33 7 2.020.100
20/5/2024 20,49 20,50 +1,84% 19,94 20,50 20,34 20,00 20,50 10 4.069.500
17/5/2024 20,21 20,13 -1,80% 19,95 20,24 20,09 19,78 20,20 12 6.630.400
16/5/2024 21,29 20,50 -2,66% 19,73 21,29 20,22 20,19 20,50 80 27.713.400
15/5/2024 21,69 21,06 -2,32% 20,65 21,69 21,11 20,87 21,05 19 6.757.000
14/5/2024 21,70 21,56 +0,75% 21,34 21,70 21,47 21,29 21,59 12 3.866.100
13/5/2024 21,85 21,40 -1,38% 21,40 22,29 21,62 21,37 21,76 15 4.974.600
10/5/2024 21,55 21,70 +0,93% 21,26 22,00 21,73 21,33 21,70 25 8.911.700
9/5/2024 22,00 21,50 -2,23% 21,39 22,00 21,56 21,26 21,59 19 4.743.600
8/5/2024 21,56 21,99 -0,14% 21,56 21,99 21,84 21,61 21,89 5 2.402.700
7/5/2024 22,56 22,02 -1,78% 22,02 22,56 22,02 21,60 22,00 4 1.321.600
6/5/2024 22,60 22,42 -1,58% 21,00 22,60 21,98 22,15 22,48 35 12.972.400
3/5/2024 22,16 22,78 -0,39% 22,16 23,19 22,70 22,01 22,69 10 2.498.000
2/5/2024 22,34 22,87 -0,91% 22,00 23,25 22,40 22,05 22,87 28 13.888.600
30/4/2024 22,92 23,08 +0,70% 22,68 23,99 23,13 22,80 23,16 33 16.191.900
29/4/2024 23,19 22,92 -0,30% 22,50 23,50 22,91 22,91 23,09 28 16.272.500
26/4/2024 23,18 22,99 0,00% 22,30 23,18 22,80 22,46 22,99 47 33.294.300
25/4/2024 23,00 22,99 +0,04% 22,30 23,30 22,91 21,62 22,99 18 14.438.600
24/4/2024 22,50 22,98 +3,42% 22,07 23,99 22,61 22,48 23,00 39 20.807.300
23/4/2024 20,98 22,22 +5,91% 20,98 23,00 22,23 22,00 22,22 56 28.021.700
22/4/2024 20,08 20,98 +6,88% 20,06 20,98 20,53 20,40 20,99 51 30.803.600
19/4/2024 20,15 19,63 -0,10% 19,63 20,16 19,87 19,55 20,00 11 3.179.400
18/4/2024 19,91 19,65 -2,24% 19,63 19,91 19,73 19,65 20,16 5 2.170.600
17/4/2024 20,55 20,10 -1,81% 20,10 20,55 20,19 18,91 20,39 10 3.634.200
16/4/2024 20,11 20,47 -1,49% 20,11 20,65 20,26 20,13 20,48 11 6.688.100
15/4/2024 19,91 20,78 +1,07% 19,90 20,79 20,58 20,12 20,78 15 8.643.700
12/4/2024 19,91 20,56 +0,34% 19,91 20,56 20,45 20,00 20,58 13 6.545.300
11/4/2024 19,96 20,49 +2,66% 19,96 20,49 20,36 20,38 20,50 15 5.090.100
10/4/2024 19,85 19,96 +1,06% 19,70 19,97 19,80 19,75 19,96 10 4.752.100
9/4/2024 19,73 19,75 +0,30% 19,69 19,89 19,75 19,60 19,75 13 7.112.200
8/4/2024 19,50 19,69 +1,49% 18,70 21,04 19,50 19,69 19,70 38 24.384.100
5/4/2024 19,20 19,40 0,00% 19,00 19,50 19,36 18,70 19,48 19 11.616.400
4/4/2024 19,30 19,40 +0,52% 19,25 19,50 19,35 19,25 19,40 28 12.774.800
3/4/2024 19,25 19,30 +1,53% 19,01 19,33 19,18 19,30 19,31 20 6.714.300
2/4/2024 19,35 19,01 +1,93% 19,00 19,35 19,14 19,00 19,24 9 2.106.200
1/4/2024 18,89 18,65 -0,53% 18,42 18,92 18,58 18,44 18,65 45 17.657.500
28/3/2024 19,00 18,75 -0,85% 18,61 19,00 18,73 18,61 18,75 42 19.106.200
27/3/2024 18,79 18,91 +0,85% 18,71 19,49 18,84 18,73 18,91 29 32.037.300
26/3/2024 18,76 18,75 +0,37% 18,70 18,96 18,76 18,70 18,75 21 5.629.600
25/3/2024 18,78 18,68 -0,11% 18,53 18,80 18,73 18,53 18,68 26 13.672.900
22/3/2024 18,76 18,70 0,00% 18,69 18,76 18,70 18,46 18,70 6 3.180.200
21/3/2024 18,80 18,70 0,00% 18,56 18,80 18,72 18,58 18,75 7 4.120.100
20/3/2024 18,79 18,70 +0,54% 18,48 18,79 18,63 18,45 18,70 12 2.980.800
19/3/2024 18,46 18,60 +0,81% 18,46 18,69 18,61 18,45 18,65 8 4.282.100
18/3/2024 18,84 18,45 -0,81% 18,11 18,84 18,33 18,25 18,48 28 9.532.800
15/3/2024 18,82 18,60 -0,53% 18,59 18,82 18,62 18,25 18,60 5 1.490.000
14/3/2024 18,44 18,70 0,00% 18,30 18,79 18,50 18,25 18,70 27 8.328.700
13/3/2024 18,68 18,70 +0,16% 18,53 18,75 18,69 18,55 18,70 25 20.006.200
12/3/2024 18,73 18,67 -0,32% 18,59 18,75 18,65 18,59 18,67 19 7.461.000
11/3/2024 18,31 18,73 +2,07% 18,31 18,75 18,55 18,55 18,74 19 5.937.400
8/3/2024 18,83 18,35 -2,13% 18,21 18,83 18,44 0,00 0,00 18 10.700.400
7/3/2024 18,82 18,75 0,00% 18,61 18,82 18,71 18,60 18,75 14 6.736.100
6/3/2024 18,89 18,75 0,00% 18,75 18,89 18,79 18,60 18,75 3 939.800
5/3/2024 18,84 18,75 -0,53% 18,71 18,84 18,77 18,72 18,75 19 15.767.400
4/3/2024 18,01 18,85 -0,26% 18,01 18,90 18,78 18,50 18,85 33 47.912.700
1/3/2024 18,78 18,90 +0,53% 18,78 19,03 18,81 18,52 18,90 23 15.613.500
29/2/2024 18,88 18,80 -0,53% 18,50 19,19 18,78 18,79 18,80 51 25.916.900
28/2/2024 18,77 18,90 +0,91% 18,73 18,90 18,83 18,77 18,89 17 11.113.900
27/2/2024 18,59 18,73 -0,32% 18,57 18,87 18,73 18,73 18,74 31 29.603.500
26/2/2024 18,60 18,79 +0,75% 18,50 18,80 18,63 18,77 18,80 34 50.680.800
23/2/2024 18,67 18,65 -0,48% 18,50 18,67 18,60 0,00 0,00 12 4.466.100
22/2/2024 18,70 18,74 +0,21% 18,69 18,75 18,70 18,70 18,74 12 14.962.300
21/2/2024 18,85 18,70 -0,27% 18,51 18,85 18,72 18,66 18,70 33 23.405.600
20/2/2024 18,86 18,75 0,00% 18,56 18,90 18,83 18,60 18,75 19 14.689.200
19/2/2024 19,00 18,75 +1,08% 18,31 19,00 18,77 18,65 18,75 30 26.096.900
16/2/2024 17,91 18,55 +3,06% 17,91 18,80 18,50 18,56 18,80 18 11.843.100
15/2/2024 17,61 18,00 +2,21% 17,61 18,20 18,08 17,65 18,00 23 15.910.800
14/2/2024 18,07 17,61 -2,44% 17,60 18,19 17,72 17,61 17,75 33 71.595.400
9/2/2024 18,04 18,05 -0,11% 18,04 18,05 18,04 0,00 0,00 4 902.300
8/2/2024 17,90 18,07 +1,52% 17,90 18,07 17,91 17,54 18,08 6 6.269.900
7/2/2024 17,83 17,80 -0,50% 17,80 18,20 17,91 17,60 17,80 30 20.418.500
6/2/2024 17,66 17,89 +1,36% 17,66 18,02 17,85 17,83 17,90 24 11.067.200
5/2/2024 17,43 17,65 -0,17% 17,21 17,68 17,54 17,21 17,65 19 7.191.400
2/2/2024 17,54 17,68 +0,63% 17,53 17,68 17,54 17,51 17,69 11 10.529.300
1/2/2024 17,50 17,57 +0,11% 17,49 17,67 17,53 17,49 17,59 14 16.304.900
31/1/2024 17,59 17,55 -0,23% 17,49 17,66 17,51 17,25 17,55 13 9.458.700
30/1/2024 17,50 17,59 +0,51% 17,26 17,59 17,49 17,31 17,68 14 5.072.300
29/1/2024 17,49 17,50 -0,17% 17,37 17,58 17,50 17,40 17,50 15 8.050.300
26/1/2024 17,57 17,53 -0,17% 17,32 17,58 17,53 17,53 17,58 26 12.801.100
25/1/2024 17,51 17,56 +0,40% 17,30 17,56 17,53 17,36 17,57 6 6.137.300
24/1/2024 17,41 17,49 +0,52% 17,33 17,49 17,45 17,20 17,49 15 7.678.300
23/1/2024 17,34 17,40 +0,35% 16,90 17,40 17,30 17,10 17,40 20 8.824.300
22/1/2024 17,38 17,34 +1,76% 17,04 17,40 17,09 16,90 17,36 12 9.401.400

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.