O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

CEBR6 - CEB - PNB

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 21,09 21,28 +2,21% 20,78 21,29 20,97 21,00 21,29 37 9.228.800
16/4/2025 20,20 20,82 +3,58% 20,02 21,00 20,74 20,82 20,87 69 26.970.000
15/4/2025 19,97 20,10 +0,40% 19,97 20,22 20,13 20,10 20,19 22 7.046.500
14/4/2025 19,95 20,02 +0,50% 19,95 21,81 20,09 20,00 20,04 57 25.113.700
11/4/2025 19,83 19,92 +0,10% 19,79 20,05 19,90 19,79 19,99 60 30.053.500
10/4/2025 19,69 19,90 +1,02% 19,58 19,90 19,66 19,72 19,90 25 12.387.800
9/4/2025 19,81 19,70 -0,05% 19,51 19,81 19,69 19,54 19,70 36 13.393.900
8/4/2025 19,54 19,71 +0,72% 19,50 19,84 19,55 19,50 19,76 23 11.145.200
7/4/2025 20,00 19,57 +0,10% 19,07 20,10 19,51 19,56 19,70 80 41.380.300
4/4/2025 19,80 19,55 -1,26% 19,42 19,91 19,53 19,55 19,75 33 20.320.200
3/4/2025 19,34 19,80 -1,00% 19,34 20,04 19,79 19,70 19,80 35 10.291.600
2/4/2025 19,97 20,00 -0,50% 19,79 20,00 19,88 19,75 20,00 44 14.915.800
1/4/2025 19,93 20,10 +0,85% 19,62 20,10 19,90 19,75 20,10 21 9.354.600
31/3/2025 19,95 19,93 +0,66% 19,20 19,97 19,73 19,75 19,94 48 22.105.800
28/3/2025 19,90 19,80 -0,50% 19,73 19,99 19,83 19,73 19,80 21 6.147.600
27/3/2025 19,87 19,90 -0,05% 19,75 19,90 19,80 19,80 19,90 9 1.980.700
26/3/2025 19,60 19,91 +2,10% 19,60 20,07 19,88 19,75 20,00 34 12.127.800
25/3/2025 19,28 19,50 +1,04% 19,15 19,94 19,41 19,40 19,83 45 27.959.800
24/3/2025 19,13 19,30 +4,66% 19,10 19,91 19,50 19,30 19,48 73 28.874.100
21/3/2025 18,59 18,44 -1,60% 18,38 18,73 18,61 18,43 18,72 21 12.097.900
20/3/2025 18,71 18,74 -0,64% 18,12 18,74 18,41 18,16 18,90 47 11.788.500
19/3/2025 18,78 18,86 +1,40% 18,29 18,86 18,45 18,45 18,86 32 12.547.800
18/3/2025 18,75 18,60 -1,48% 18,37 18,75 18,50 18,42 18,60 18 4.626.000
17/3/2025 19,05 18,88 -0,37% 18,33 19,05 18,66 18,10 18,88 37 10.637.900
14/3/2025 18,30 18,95 +4,41% 18,08 19,09 18,50 18,52 18,96 65 21.841.100
13/3/2025 18,28 18,15 0,00% 18,08 18,28 18,16 18,15 18,20 25 5.266.600
12/3/2025 18,22 18,15 -0,55% 18,04 18,22 18,13 18,15 18,20 36 11.063.200
11/3/2025 18,30 18,25 0,00% 18,00 18,30 18,10 18,02 18,25 31 9.957.900
10/3/2025 18,15 18,25 -0,27% 18,10 18,25 18,17 18,11 18,25 30 8.176.900
7/3/2025 18,04 18,30 +0,16% 17,84 18,30 18,07 18,15 18,30 63 23.139.100
6/3/2025 17,80 18,27 +0,88% 17,80 18,41 18,25 18,01 18,34 70 20.814.900
5/3/2025 17,88 18,11 +1,17% 17,64 18,18 17,98 17,90 18,16 82 28.775.400
28/2/2025 17,80 17,90 +1,70% 17,50 17,90 17,65 17,85 17,90 108 56.309.200
27/2/2025 17,66 17,60 -0,28% 17,50 17,73 17,63 17,45 17,60 40 14.633.800
26/2/2025 17,75 17,65 -0,40% 17,65 17,87 17,69 17,50 17,65 14 2.477.800
25/2/2025 17,67 17,72 +0,85% 17,42 17,75 17,61 17,42 17,72 48 35.927.600
24/2/2025 17,76 17,57 -0,28% 17,57 17,85 17,69 17,57 17,60 29 10.619.200
21/2/2025 17,68 17,62 -0,28% 17,62 17,78 17,66 17,53 17,63 14 6.006.300
20/2/2025 17,55 17,67 +0,40% 17,55 17,77 17,72 17,60 17,67 28 12.055.900
19/2/2025 17,60 17,60 0,00% 17,55 17,65 17,62 17,50 17,62 14 7.051.700
18/2/2025 17,48 17,60 +0,57% 17,31 17,60 17,51 17,44 17,60 74 39.748.700
17/2/2025 17,63 17,50 -0,85% 17,50 17,67 17,57 17,45 17,50 67 31.634.200
14/2/2025 17,57 17,65 +0,57% 17,45 17,65 17,58 17,44 17,65 31 26.373.300
13/2/2025 17,49 17,55 +0,86% 17,48 17,69 17,52 17,45 17,48 23 8.936.000
12/2/2025 17,55 17,40 -0,80% 17,36 17,55 17,49 17,39 17,49 27 24.312.900
11/2/2025 17,84 17,54 +0,23% 17,50 17,84 17,62 17,50 17,55 38 13.572.400
10/2/2025 17,66 17,50 -1,69% 17,50 18,00 17,64 17,50 17,57 37 13.058.000
7/2/2025 17,65 17,80 +1,31% 17,50 17,83 17,62 17,58 17,81 39 28.020.500
6/2/2025 17,70 17,57 -0,17% 17,52 17,70 17,59 17,54 17,63 14 4.223.500
5/2/2025 18,16 17,60 -0,28% 17,50 18,16 17,58 17,48 17,60 42 18.291.900
4/2/2025 17,45 17,65 +0,86% 17,45 17,68 17,56 17,65 17,68 29 11.766.600
3/2/2025 17,60 17,50 -0,62% 17,43 17,72 17,50 17,46 17,50 29 10.154.600
31/1/2025 17,76 17,61 -0,73% 17,50 17,76 17,57 17,45 17,57 105 66.434.400
30/1/2025 17,80 17,74 +0,23% 17,50 18,50 17,79 17,59 17,74 113 39.684.600
29/1/2025 17,29 17,70 +0,28% 17,29 17,90 17,66 17,57 17,70 29 25.612.600
28/1/2025 17,23 17,65 +0,40% 17,23 17,65 17,47 17,27 17,65 38 13.982.900
27/1/2025 17,37 17,58 +1,15% 17,25 17,58 17,36 17,31 17,60 25 9.552.000
24/1/2025 17,40 17,38 -0,11% 17,29 17,58 17,38 17,23 17,41 7 1.217.100
23/1/2025 17,33 17,40 -0,17% 17,20 17,40 17,35 17,15 17,39 25 8.503.700
22/1/2025 17,36 17,43 0,00% 17,10 17,43 17,14 17,11 17,59 33 18.858.900
21/1/2025 17,49 17,43 +0,75% 17,21 17,50 17,37 17,30 17,44 9 1.737.800
20/1/2025 17,00 17,30 +1,17% 17,00 17,30 17,08 17,16 17,30 9 2.904.700
17/1/2025 17,09 17,10 +0,94% 16,91 17,12 16,99 17,10 17,24 24 5.439.100
16/1/2025 17,00 16,94 -1,17% 16,93 17,00 16,95 16,93 17,09 7 1.695.200
15/1/2025 17,00 17,14 +1,42% 16,90 17,27 17,08 16,97 17,32 15 2.733.300
14/1/2025 17,00 16,90 +0,12% 16,78 17,00 16,86 16,85 16,98 14 2.866.500
13/1/2025 17,04 16,88 -1,17% 16,84 17,10 16,96 16,88 16,99 14 4.241.000
10/1/2025 17,27 17,08 -1,10% 16,80 17,27 16,96 16,92 17,09 35 9.839.200
9/1/2025 17,48 17,27 -1,26% 17,26 17,50 17,38 17,26 17,39 36 11.127.200
8/1/2025 17,39 17,49 -0,63% 17,12 17,58 17,33 17,15 17,48 94 24.783.200
7/1/2025 17,55 17,60 +0,40% 17,38 17,60 17,51 17,41 17,60 18 6.304.700
6/1/2025 17,59 17,53 -0,40% 17,36 17,60 17,50 17,48 17,68 61 18.025.800
3/1/2025 17,19 17,60 +2,33% 17,19 17,60 17,40 17,37 17,58 19 13.054.000
2/1/2025 17,19 17,20 +0,17% 16,89 17,20 17,14 17,11 17,20 49 21.596.500
30/12/2024 17,17 17,17 +1,90% 16,68 17,17 16,93 16,71 17,17 42 9.824.700
27/12/2024 16,86 16,85 -0,06% 16,77 17,09 16,83 16,80 16,90 25 6.901.200
26/12/2024 16,80 16,86 +0,36% 16,80 17,18 16,85 16,80 16,87 34 9.945.600
23/12/2024 16,91 16,80 -1,18% 16,48 16,92 16,66 16,63 16,90 50 12.665.400
20/12/2024 16,96 17,00 -0,76% 16,16 17,01 16,67 16,74 17,15 35 10.006.300
19/12/2024 17,18 17,13 +1,60% 16,08 17,18 16,38 16,48 17,19 88 49.974.100
18/12/2024 16,87 16,86 -0,06% 16,62 16,87 16,67 16,63 16,87 30 19.677.800
17/12/2024 17,15 16,87 -0,53% 16,64 17,15 16,88 16,62 16,88 33 7.937.600
16/12/2024 16,91 16,96 +0,36% 16,86 17,14 16,95 16,95 17,08 23 5.087.400
13/12/2024 18,20 16,90 0,00% 16,90 18,20 17,26 16,92 16,99 17 3.107.100
12/12/2024 17,08 16,90 -2,14% 16,89 17,11 17,00 16,88 16,90 60 16.326.000
11/12/2024 17,15 17,27 +1,29% 17,15 17,69 17,32 17,20 17,85 24 9.531.000
10/12/2024 17,05 17,05 -0,12% 17,02 17,16 17,10 17,02 17,05 35 12.996.000
9/12/2024 17,09 17,07 +0,47% 16,95 17,14 17,06 16,99 17,07 46 10.579.500
6/12/2024 16,91 16,99 -0,06% 16,82 17,25 16,99 16,99 17,04 46 17.508.000
5/12/2024 17,29 17,00 0,00% 17,00 17,29 17,09 16,91 17,13 29 5.128.100
4/12/2024 16,81 17,00 +0,59% 16,75 17,08 16,86 16,99 17,10 30 14.163.500
3/12/2024 16,91 16,90 -0,12% 16,77 17,10 16,90 16,78 17,00 30 10.140.300
2/12/2024 17,03 16,92 -0,41% 16,71 17,19 16,91 16,91 17,14 62 16.235.900
29/11/2024 17,30 16,99 -2,91% 16,70 17,30 16,98 16,98 17,10 99 37.701.300
28/11/2024 18,04 17,50 -2,99% 17,20 18,04 17,38 17,21 17,50 55 15.469.300
27/11/2024 18,38 18,04 -7,01% 18,01 18,38 18,10 18,04 18,23 74 27.515.800
26/11/2024 19,17 19,40 +1,31% 18,94 19,56 19,28 19,39 19,43 100 73.877.500
25/11/2024 18,99 19,15 +1,59% 18,87 19,60 19,16 18,85 19,15 85 39.679.400
22/11/2024 19,00 18,85 -0,79% 18,57 19,00 18,84 18,70 18,90 41 15.637.500
21/11/2024 18,47 19,00 +2,81% 18,47 19,90 18,91 18,61 19,00 56 29.325.700
19/11/2024 18,46 18,48 +1,93% 18,27 18,48 18,37 18,33 18,48 25 5.697.200
18/11/2024 18,49 18,13 0,00% 18,13 18,50 18,35 18,12 18,39 40 17.439.300
14/11/2024 18,25 18,13 +0,06% 18,10 18,25 18,15 18,12 18,19 20 6.537.400
13/11/2024 18,15 18,12 +0,67% 17,96 18,15 18,11 18,00 18,20 21 28.803.400
12/11/2024 18,30 18,00 -0,44% 17,92 18,37 18,02 17,99 18,10 33 19.108.700
11/11/2024 18,02 18,08 +0,39% 18,00 18,20 18,06 18,05 18,08 40 25.839.800
8/11/2024 18,10 18,01 -0,66% 18,01 18,40 18,18 18,01 18,05 64 28.363.700
7/11/2024 18,72 18,13 -1,68% 17,95 18,77 18,17 18,11 18,13 51 23.987.500
6/11/2024 18,29 18,44 +1,93% 18,29 18,60 18,40 18,30 18,44 60 30.182.900
5/11/2024 17,94 18,09 +1,80% 17,94 18,40 18,14 18,01 18,27 89 55.509.600
4/11/2024 17,60 17,77 +0,91% 17,40 17,88 17,59 17,48 17,70 31 14.079.800
1/11/2024 17,71 17,61 -2,11% 17,59 17,99 17,64 17,61 17,85 28 9.705.000
31/10/2024 17,87 17,99 -0,06% 17,78 17,99 17,82 17,75 18,06 10 2.673.600
30/10/2024 17,94 18,00 +0,90% 17,94 18,28 18,02 17,94 18,00 27 11.894.700
29/10/2024 17,95 17,84 -0,61% 17,62 18,05 17,78 17,62 17,84 22 5.690.500
28/10/2024 17,65 17,95 +1,76% 17,62 18,00 17,78 17,95 18,14 32 14.053.200
25/10/2024 17,61 17,64 -0,23% 17,61 17,74 17,66 17,61 17,73 6 2.650.300
24/10/2024 17,51 17,68 +0,40% 17,45 17,70 17,60 17,54 17,71 10 2.289.000
23/10/2024 17,61 17,61 -0,90% 17,40 17,77 17,65 17,51 17,74 19 7.414.500
22/10/2024 17,79 17,77 +0,68% 17,45 17,79 17,53 17,50 17,77 27 17.364.500
21/10/2024 17,56 17,65 +0,57% 17,56 17,76 17,66 17,65 17,70 14 7.244.000
18/10/2024 18,02 17,55 -0,85% 17,55 18,02 17,66 17,55 17,80 30 15.187.600
17/10/2024 17,60 17,70 +0,57% 17,52 17,78 17,65 17,70 17,78 32 16.593.000
16/10/2024 17,70 17,60 -0,85% 17,53 17,73 17,59 17,60 17,73 27 13.727.700
15/10/2024 17,61 17,75 +1,37% 17,60 17,79 17,66 17,60 17,75 11 6.006.100
14/10/2024 17,89 17,51 -2,18% 17,51 17,89 17,69 17,50 17,88 33 10.083.400
11/10/2024 17,78 17,90 -0,56% 17,75 17,93 17,82 17,83 17,92 7 2.495.000
10/10/2024 17,97 18,00 +0,17% 17,52 18,00 17,86 17,75 18,00 44 26.975.400
9/10/2024 18,02 17,97 -0,22% 17,70 18,03 17,83 17,81 17,97 37 7.849.000
8/10/2024 17,90 18,01 +0,06% 17,79 18,08 17,87 17,80 18,01 24 9.475.400
7/10/2024 17,77 18,00 +0,22% 17,77 18,08 17,89 17,90 18,07 29 9.302.800
4/10/2024 17,99 17,96 +0,17% 17,79 18,00 17,94 17,76 17,97 15 3.589.200
3/10/2024 17,80 17,93 +1,13% 17,75 18,10 17,84 17,76 17,93 22 5.889.100
2/10/2024 18,01 17,73 -0,56% 17,72 18,12 17,96 17,80 18,08 21 7.186.100
1/10/2024 17,60 17,83 +1,42% 17,60 18,06 17,88 17,83 17,99 16 3.755.200
30/9/2024 17,83 17,58 -1,57% 17,58 17,83 17,68 17,56 17,70 52 32.532.000
26/9/2024 18,02 17,86 -0,94% 17,86 18,02 17,89 17,86 17,95 15 4.295.300
25/9/2024 18,06 18,03 +0,11% 17,84 18,06 18,00 17,92 18,03 11 4.502.100
24/9/2024 18,10 18,01 -0,50% 18,00 18,10 18,03 17,88 18,01 18 8.117.500
23/9/2024 17,76 18,10 +2,20% 17,76 18,34 18,07 17,97 18,10 48 23.131.600
20/9/2024 17,93 17,71 -1,34% 17,53 18,17 17,80 17,70 18,11 42 15.494.400
19/9/2024 18,00 17,95 -0,28% 17,95 18,08 17,98 17,95 18,00 4 1.978.300
18/9/2024 18,37 18,00 +0,45% 18,00 18,37 18,05 17,95 18,01 14 9.569.100
17/9/2024 18,00 17,92 -0,22% 17,92 18,73 18,15 17,92 17,97 49 26.503.100
16/9/2024 17,97 17,96 -0,22% 17,96 18,75 18,13 17,95 18,06 23 7.796.200
13/9/2024 17,85 18,00 -0,17% 17,85 18,01 18,00 18,00 18,01 17 9.002.900
12/9/2024 18,02 18,03 0,00% 17,80 18,03 17,96 17,95 18,06 14 5.570.600
11/9/2024 18,00 18,03 +0,39% 17,82 18,03 17,92 17,85 18,03 11 2.330.200
10/9/2024 18,02 17,96 -0,33% 17,96 18,90 18,17 17,85 18,04 23 12.360.400
9/9/2024 18,01 18,02 0,00% 17,98 18,30 18,05 17,99 18,02 23 11.557.300
6/9/2024 18,03 18,02 +0,78% 17,94 18,10 18,02 17,96 18,08 30 13.698.500
5/9/2024 18,04 17,88 -0,45% 17,88 18,10 17,93 17,82 18,00 27 7.534.000
4/9/2024 17,95 17,96 +0,11% 17,79 18,03 17,89 17,86 18,03 22 4.474.700
3/9/2024 18,04 17,94 +1,13% 17,88 18,04 17,94 17,76 17,94 18 8.974.900
2/9/2024 18,05 17,74 -1,72% 17,72 18,38 17,92 17,74 18,00 32 14.522.000
30/8/2024 18,09 18,05 +0,28% 18,05 18,50 18,15 17,87 18,10 16 5.445.500
29/8/2024 17,66 18,00 +1,07% 17,66 18,06 17,92 17,80 18,00 17 7.709.600
28/8/2024 18,09 17,81 +0,45% 17,74 18,09 17,85 17,81 17,99 24 12.142.100
27/8/2024 18,05 17,73 -1,01% 17,63 18,05 17,82 17,73 18,10 17 7.307.000
26/8/2024 18,50 17,91 -0,50% 17,91 18,58 18,14 17,91 18,10 31 15.782.200
23/8/2024 18,11 18,00 +0,84% 17,90 18,15 18,05 18,00 18,14 17 5.417.600
22/8/2024 18,10 17,85 -0,45% 17,85 18,12 17,96 17,80 18,12 14 4.672.100
21/8/2024 17,83 17,93 +0,62% 17,83 18,25 18,12 17,89 18,09 22 10.148.700
20/8/2024 17,82 17,82 +0,39% 17,82 17,82 17,82 18,01 18,18 2 712.800
19/8/2024 17,56 17,75 +0,28% 17,56 17,94 17,76 17,75 17,94 35 7.462.600
16/8/2024 17,71 17,70 0,00% 17,70 17,99 17,75 17,67 17,91 30 14.028.600
15/8/2024 17,60 17,70 +1,09% 17,43 18,00 17,60 17,63 17,90 39 16.193.600
14/8/2024 17,76 17,51 -2,61% 17,51 18,01 17,64 17,51 17,78 51 23.464.400
13/8/2024 17,90 17,98 +1,87% 17,66 18,37 17,95 17,76 18,04 32 9.335.500
12/8/2024 17,97 17,65 -1,73% 17,65 18,11 17,95 17,65 17,85 49 14.360.700
9/8/2024 17,61 17,96 +2,05% 17,61 18,45 17,90 17,72 17,98 28 6.266.500
8/8/2024 17,69 17,60 +0,57% 17,43 17,76 17,59 17,43 17,62 49 10.204.200
7/8/2024 17,69 17,50 +0,23% 17,39 17,90 17,58 17,41 17,74 36 11.253.100
6/8/2024 17,47 17,46 +0,98% 17,33 17,99 17,63 17,38 17,69 41 10.582.500
5/8/2024 17,00 17,29 -1,76% 16,65 17,57 17,06 17,29 17,45 79 39.583.000
2/8/2024 18,10 17,60 -2,76% 17,59 18,10 17,77 17,55 17,90 109 32.521.400
1/8/2024 18,80 18,10 -2,11% 18,00 18,80 18,19 18,10 18,92 86 28.924.100
31/7/2024 18,82 18,49 -1,70% 18,00 18,84 18,51 18,49 18,57 58 32.038.000
30/7/2024 18,67 18,81 +1,35% 18,51 18,82 18,70 18,54 18,81 18 10.663.100
29/7/2024 18,80 18,56 -2,11% 18,56 18,80 18,61 18,56 18,60 22 5.397.400
26/7/2024 19,09 18,96 +1,12% 18,51 19,09 18,79 18,53 18,86 21 6.767.500
25/7/2024 18,79 18,75 -0,16% 18,40 18,79 18,61 18,60 18,78 29 6.513.500
24/7/2024 19,09 18,78 -0,63% 18,75 19,10 18,79 18,75 18,78 49 20.865.900
23/7/2024 18,70 18,90 +0,59% 18,70 19,10 18,84 18,85 19,04 40 22.806.000
22/7/2024 19,35 18,79 -2,69% 18,72 19,37 19,02 18,79 18,89 120 61.448.100
19/7/2024 19,40 19,31 -1,23% 19,29 19,40 19,35 19,31 19,46 16 5.225.200
18/7/2024 19,44 19,55 +0,77% 19,28 19,81 19,50 19,50 19,55 35 12.095.300
17/7/2024 19,40 19,40 +0,57% 19,29 19,55 19,36 19,30 19,54 16 4.067.600
16/7/2024 19,34 19,29 -0,26% 19,25 19,40 19,30 19,29 19,47 11 2.702.500
15/7/2024 19,35 19,34 -0,21% 19,22 19,35 19,28 19,24 19,38 28 8.487.300
12/7/2024 19,89 19,38 -0,46% 19,31 19,89 19,42 19,36 19,42 23 11.460.400
11/7/2024 19,49 19,47 +0,36% 19,43 19,55 19,51 19,40 19,50 16 10.540.700
10/7/2024 19,24 19,40 +1,04% 19,22 19,59 19,42 19,30 19,82 31 11.074.900
9/7/2024 19,41 19,20 -1,34% 19,20 19,41 19,29 19,20 19,47 14 3.666.500
8/7/2024 19,25 19,46 +1,09% 19,15 19,48 19,24 19,16 19,46 34 11.355.100
5/7/2024 19,49 19,25 +0,05% 19,25 19,49 19,31 19,25 19,31 21 12.747.900
4/7/2024 19,51 19,24 -1,33% 19,09 19,51 19,27 19,24 19,50 43 13.106.000
3/7/2024 19,85 19,50 -0,31% 19,41 19,85 19,70 19,45 19,50 21 5.911.800
2/7/2024 19,94 19,56 -0,10% 19,40 19,94 19,55 19,40 19,56 12 3.324.700
1/7/2024 19,63 19,58 -0,25% 19,48 19,95 19,71 19,40 19,58 25 13.010.900
28/6/2024 19,86 19,63 -1,16% 19,60 19,86 19,65 19,63 19,99 10 2.162.500
27/6/2024 19,48 19,86 +1,02% 19,48 20,14 19,72 19,48 19,85 7 1.380.800
26/6/2024 20,09 19,66 -1,01% 19,44 20,09 19,69 19,53 19,87 8 1.575.900
25/6/2024 20,15 19,86 -1,00% 19,41 20,15 19,72 19,66 19,95 12 2.366.400
24/6/2024 20,16 20,06 +3,19% 19,53 20,24 20,14 19,80 20,00 37 18.531.600
21/6/2024 19,30 19,44 +1,20% 19,30 19,44 19,37 19,20 19,95 5 1.549.800
20/6/2024 19,44 19,21 0,00% 19,21 19,44 19,35 19,21 19,32 16 5.999.600
19/6/2024 19,23 19,21 -0,05% 19,05 19,23 19,18 19,08 19,21 20 4.795.500
18/6/2024 19,38 19,22 -1,18% 19,02 19,60 19,27 19,25 19,35 30 6.939.000
17/6/2024 20,16 19,45 -0,61% 19,45 20,16 19,54 19,38 19,80 33 16.421.300
14/6/2024 19,88 19,57 -1,56% 19,57 19,88 19,68 19,55 19,79 15 4.133.400
13/6/2024 19,81 19,88 +0,66% 19,60 19,88 19,75 19,60 19,88 15 8.296.000
12/6/2024 20,10 19,75 +0,20% 19,75 20,10 19,81 19,75 19,94 13 8.718.300
11/6/2024 20,28 19,71 -2,86% 19,71 20,28 19,95 19,71 19,98 18 5.387.500
10/6/2024 20,18 20,29 -0,98% 19,85 20,49 20,10 19,90 20,29 13 2.814.800
7/6/2024 21,28 20,49 -2,34% 19,60 21,28 20,02 19,72 20,50 28 9.813.300
6/6/2024 20,00 20,98 +7,59% 19,61 20,98 20,36 20,00 20,99 6 1.425.500
5/6/2024 19,48 19,50 +0,10% 19,48 20,01 19,69 19,50 19,60 22 5.712.300
4/6/2024 19,90 19,48 -1,72% 19,48 19,90 19,57 19,48 19,86 57 17.030.500
3/6/2024 20,25 19,82 -3,32% 19,82 20,76 20,10 19,82 20,00 54 17.491.900
31/5/2024 20,57 20,50 -0,15% 20,40 20,57 20,48 20,50 21,00 9 2.048.700
29/5/2024 20,78 20,53 -1,30% 20,52 20,78 20,57 20,50 20,53 13 2.880.700
28/5/2024 20,76 20,80 -0,43% 20,41 20,80 20,60 20,40 20,82 35 12.978.800
27/5/2024 20,96 20,89 -0,29% 20,68 20,96 20,77 20,68 20,89 17 5.194.800
24/5/2024 20,90 20,95 -1,13% 20,36 21,10 20,61 20,60 20,91 18 6.390.400
23/5/2024 21,37 21,19 -0,84% 21,01 21,37 21,20 21,00 21,20 16 4.876.700
22/5/2024 21,04 21,37 -1,06% 21,04 21,37 21,12 21,04 21,37 16 9.082.800
21/5/2024 21,60 21,60 -0,18% 21,60 21,60 21,50 21,28 21,61 2 430.000
20/5/2024 21,97 21,64 -0,32% 20,69 21,97 21,42 21,33 21,64 22 5.142.900
17/5/2024 21,22 21,71 +3,53% 20,34 21,71 20,92 21,30 21,73 39 12.766.500
16/5/2024 21,30 20,97 -1,04% 20,50 21,30 20,83 20,40 21,95 59 29.379.400
15/5/2024 21,60 21,19 -2,12% 21,01 21,60 21,31 21,18 21,19 33 14.491.100
14/5/2024 22,00 21,65 -1,59% 21,65 22,00 21,79 21,65 21,78 21 9.806.500
13/5/2024 22,15 22,00 -0,50% 21,78 22,17 22,01 22,00 22,18 23 6.385.000
10/5/2024 22,15 22,11 +0,09% 22,05 22,46 22,18 22,05 22,12 32 12.645.500
9/5/2024 22,50 22,09 -1,25% 21,85 22,50 22,09 21,85 22,09 23 10.383.700
8/5/2024 22,97 22,37 +0,31% 22,36 22,97 22,62 22,36 22,50 17 4.299.200
7/5/2024 23,19 22,30 -3,88% 21,94 23,19 22,34 22,20 22,52 19 11.170.800
6/5/2024 22,30 23,20 +1,31% 22,30 23,20 22,94 22,70 23,20 26 8.946.900
3/5/2024 23,60 22,90 -2,55% 22,80 23,60 23,11 22,47 22,90 17 4.161.400
2/5/2024 23,19 23,50 -2,08% 23,01 24,00 23,25 23,10 23,55 54 26.745.800
30/4/2024 24,00 24,00 +0,21% 23,70 24,10 24,03 23,51 23,98 43 31.010.800
29/4/2024 23,90 23,95 -0,04% 23,37 24,00 23,92 23,90 24,19 38 22.732.800
26/4/2024 23,28 23,96 +1,61% 22,70 23,96 23,47 23,70 23,96 72 35.452.200
25/4/2024 23,31 23,58 -1,50% 23,21 23,89 23,37 22,94 23,58 24 21.509.100
24/4/2024 23,26 23,94 +3,19% 23,25 23,96 23,57 23,59 23,94 44 18.860.800
23/4/2024 22,89 23,20 +3,02% 22,89 23,48 23,16 22,96 23,20 53 20.154.100
22/4/2024 21,26 22,52 +7,75% 21,09 23,20 22,53 22,52 22,80 74 30.200.300
19/4/2024 20,82 20,90 -1,32% 20,76 21,49 20,94 20,90 21,06 58 18.638.600

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.