O Dashboard do Investidor
  1. Home / Página do Ativo
+43.67%
Lote Padrão
-17.25%
Lote Padrão
+112.50%
Mercado Fracionário
-19.81%
Mercado Fracionário
+16.94%
Fundo Imobiliário
-13.95%
Fundo Imobiliário
-4.71%
Mais Negociadas
-4.71%
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: 2 Anos


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.

CEDO4 - CEDRO - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/12/2025 10,25 10,25 +2,50% 10,25 10,25 10,25 10,00 10,25 1 102.500
11/12/2025 10,15 10,00 -1,48% 10,00 10,15 10,01 10,02 10,15 3 1.201.900
5/12/2025 10,15 10,15 -4,87% 10,15 10,15 10,15 9,00 10,60 2 1.015.000
4/12/2025 10,67 10,67 +1,14% 10,67 10,67 10,67 10,33 10,99 2 1.067.000
3/12/2025 10,40 10,55 +1,44% 10,40 10,66 10,56 10,30 10,67 3 528.200
2/12/2025 10,29 10,40 +4,00% 10,29 10,40 10,38 10,15 10,35 6 3.427.700
1/12/2025 10,00 10,00 -3,75% 10,00 10,00 10,00 9,93 10,35 2 1.100.000
28/11/2025 9,91 10,39 -0,10% 9,91 10,39 10,07 10,10 10,40 3 302.100
27/11/2025 10,40 10,40 0,00% 10,40 10,40 10,40 9,94 10,40 1 208.000
25/11/2025 10,30 10,40 +3,79% 10,30 10,67 10,47 9,90 10,40 3 733.100
24/11/2025 10,25 10,02 -3,19% 10,00 10,25 10,07 10,01 10,30 6 1.914.700
18/11/2025 10,50 10,35 +0,88% 10,35 10,50 10,40 10,25 10,50 7 2.496.000
17/11/2025 10,26 10,26 -7,07% 10,26 10,26 10,26 10,30 10,51 3 410.400
14/11/2025 11,45 11,04 -3,58% 11,04 11,45 11,25 8,97 11,79 4 1.575.600
13/11/2025 11,45 11,45 0,00% 11,45 11,45 11,45 11,45 11,79 2 2.748.000
11/11/2025 11,45 11,45 0,00% 11,45 11,45 11,45 11,45 11,60 1 229.000
10/11/2025 11,79 11,45 -1,72% 11,45 11,79 11,52 11,21 11,55 4 1.729.000
6/11/2025 11,45 11,65 +1,75% 11,45 11,65 11,55 11,45 11,79 3 462.000
5/11/2025 11,45 11,45 -0,43% 11,45 11,45 11,45 11,40 11,65 1 229.000
4/11/2025 11,50 11,50 0,00% 11,50 11,50 11,50 11,40 11,65 2 2.300.000
3/11/2025 11,50 11,50 +2,04% 11,50 11,50 11,50 11,30 11,79 1 805.000
29/10/2025 11,50 11,27 -2,00% 11,27 11,50 11,46 11,27 11,79 2 802.700
28/10/2025 11,61 11,50 -0,95% 11,50 11,61 11,58 11,51 12,09 2 926.600
27/10/2025 11,85 11,61 +0,09% 11,61 11,85 11,65 11,61 12,00 3 3.961.800
23/10/2025 11,60 11,60 0,00% 11,60 11,60 11,60 11,60 11,85 3 464.000
22/10/2025 11,60 11,60 0,00% 11,60 11,60 11,60 11,19 11,60 1 116.000
21/10/2025 11,60 11,60 0,00% 11,60 11,60 11,60 11,19 11,85 1 116.000
17/10/2025 11,60 11,60 +3,57% 11,60 11,60 11,60 11,16 11,60 1 116.000
16/10/2025 11,20 11,20 -0,88% 11,20 11,24 11,21 11,16 11,60 5 15.583.400
15/10/2025 11,30 11,30 0,00% 11,30 11,30 11,31 11,42 11,85 4 1.810.400
13/10/2025 11,25 11,30 -4,56% 11,25 11,30 11,28 11,30 11,85 7 2.595.000
9/10/2025 11,84 11,84 +2,96% 11,84 11,84 11,84 11,20 11,84 1 118.400
8/10/2025 12,09 11,50 -3,36% 11,50 12,09 11,80 11,16 11,69 4 1.534.400
7/10/2025 12,21 11,90 0,00% 11,90 12,25 12,09 11,50 12,09 4 1.209.800
6/10/2025 12,12 11,90 -2,54% 11,90 12,21 12,05 11,50 12,21 4 723.500
3/10/2025 11,70 12,21 +1,75% 11,70 12,21 11,79 11,54 12,21 3 1.297.200
1/10/2025 12,00 12,00 -5,88% 12,00 12,00 12,10 11,50 12,20 2 242.000
30/9/2025 12,40 12,75 -1,92% 12,40 12,75 12,57 12,09 12,75 2 251.500
29/9/2025 12,21 13,00 +6,47% 12,21 13,00 12,45 11,80 13,00 5 2.241.600
26/9/2025 12,20 12,21 +4,36% 12,20 12,21 12,20 11,50 12,21 3 976.600
25/9/2025 11,70 11,70 -0,34% 11,70 11,70 11,70 11,50 12,21 1 3.861.000
24/9/2025 11,50 11,74 +1,21% 11,50 11,74 11,60 11,52 12,21 2 812.200
19/9/2025 11,50 11,60 -3,01% 11,50 11,65 11,63 11,60 11,73 11 33.149.500
17/9/2025 11,70 11,96 +2,40% 11,50 11,96 11,62 11,50 11,95 8 4.416.700
16/9/2025 11,68 11,68 +3,64% 11,68 11,68 11,68 11,28 11,69 1 116.800
15/9/2025 11,27 11,27 -2,00% 11,27 11,27 11,27 11,29 11,50 1 225.400
12/9/2025 11,40 11,50 +0,88% 11,40 11,50 11,48 11,27 11,50 3 1.148.000
11/9/2025 11,39 11,40 +3,17% 11,39 11,40 11,39 11,07 11,39 4 2.849.300
10/9/2025 11,49 11,05 -1,95% 11,05 11,50 11,21 11,07 11,39 9 3.027.000
9/9/2025 11,27 11,27 -2,84% 11,27 11,27 11,27 11,10 11,49 1 563.500
8/9/2025 11,10 11,60 +2,93% 11,05 11,60 11,12 10,90 11,69 5 1.001.100
5/9/2025 11,52 11,27 -3,68% 11,00 11,52 11,26 11,15 11,75 9 3.155.000
4/9/2025 11,70 11,70 0,00% 11,70 12,00 11,73 11,70 11,95 8 3.521.100
28/8/2025 11,70 11,70 +1,74% 11,70 11,70 11,70 11,27 11,73 1 117.000
27/8/2025 11,50 11,50 -1,71% 11,27 11,50 11,40 11,29 11,70 8 2.852.300
26/8/2025 11,70 11,70 -0,85% 11,70 11,70 11,70 11,27 11,70 1 117.000
25/8/2025 11,80 11,80 +2,61% 11,80 11,80 11,80 11,27 11,75 1 118.000
22/8/2025 11,50 11,50 0,00% 11,50 11,50 11,50 11,27 11,50 1 115.000
21/8/2025 11,11 11,50 +2,68% 11,11 11,50 11,18 11,05 11,50 11 5.816.200
20/8/2025 12,01 11,20 -12,16% 11,20 12,01 11,69 4,50 11,80 13 1.987.600
19/8/2025 12,75 12,75 -1,92% 12,75 12,75 12,75 12,19 12,60 1 637.500
15/8/2025 13,90 13,00 -7,14% 12,99 13,90 13,20 12,50 13,20 12 3.037.400
14/8/2025 15,00 14,00 -9,79% 14,00 15,00 14,51 13,09 13,90 12 4.789.200
13/8/2025 16,81 15,52 -10,80% 15,52 16,81 15,99 15,52 16,00 13 4.799.700
8/8/2025 17,40 17,40 +2,35% 17,40 17,40 17,40 16,81 17,40 2 870.000
7/8/2025 17,00 17,00 0,00% 17,00 17,00 17,00 16,84 17,40 1 170.000
6/8/2025 17,00 17,00 -5,56% 17,00 17,00 17,00 16,89 17,00 2 680.000
5/8/2025 17,15 18,00 +4,96% 17,15 18,00 17,36 16,81 17,40 2 694.500
4/8/2025 17,15 17,15 +2,02% 17,15 17,15 17,15 16,48 17,15 1 171.500
1/8/2025 16,81 16,81 -1,98% 16,81 16,81 16,80 16,79 17,10 3 672.000
31/7/2025 16,87 17,15 +1,18% 16,80 17,15 16,90 16,79 17,15 5 5.749.100
30/7/2025 16,95 16,95 0,00% 16,95 16,95 16,95 16,79 17,15 1 2.712.000
28/7/2025 16,80 16,95 +3,80% 16,80 16,95 16,89 16,56 18,90 4 5.406.500
23/7/2025 16,33 16,33 -0,91% 16,33 16,33 16,33 16,33 16,80 1 163.300
17/7/2025 16,59 16,48 -0,42% 16,48 16,59 16,54 16,16 16,80 8 7.777.300
15/7/2025 16,60 16,55 -1,84% 16,55 16,60 16,58 16,55 16,80 3 497.500
11/7/2025 16,81 16,86 +0,36% 16,80 17,00 16,86 16,85 17,00 9 10.963.800
10/7/2025 18,50 16,80 -4,00% 16,80 18,50 16,89 16,81 17,20 13 14.018.700
9/7/2025 17,50 17,50 +2,94% 17,50 17,50 17,50 17,05 18,90 1 700.000
8/7/2025 17,55 17,00 -2,86% 17,00 17,55 17,08 17,05 17,50 10 11.957.000
4/7/2025 17,50 17,50 +1,74% 17,50 17,50 17,50 17,50 17,85 5 7.000.000
3/7/2025 17,20 17,20 -0,06% 17,20 17,20 17,20 17,21 17,49 2 344.100
2/7/2025 17,80 17,21 -1,66% 17,21 17,85 17,61 17,21 17,50 4 3.874.700
30/6/2025 17,40 17,50 0,00% 17,21 17,50 17,34 17,26 17,85 6 1.214.400
26/6/2025 17,50 17,50 0,00% 17,50 17,50 17,50 17,22 17,80 1 350.000
24/6/2025 17,50 17,50 0,00% 17,50 17,50 17,50 17,22 17,50 1 175.000
23/6/2025 17,50 17,50 0,00% 17,50 17,50 17,50 17,40 17,50 4 1.225.000
20/6/2025 17,50 17,50 -1,96% 17,50 17,50 17,50 17,25 17,85 1 525.000
18/6/2025 17,24 17,85 +4,08% 17,15 17,85 17,51 17,25 17,50 17 5.779.800
17/6/2025 17,51 17,15 -3,65% 17,15 17,51 17,40 17,15 17,79 6 1.740.100
16/6/2025 17,80 17,80 -1,11% 17,80 17,80 17,80 17,60 18,00 1 6.586.000
13/6/2025 18,00 18,00 -4,26% 18,00 18,00 18,00 17,85 18,50 2 360.000
12/6/2025 18,20 18,80 +3,58% 18,20 18,80 18,29 18,21 18,89 3 1.280.500
10/6/2025 17,50 18,15 +3,13% 17,50 18,15 17,85 17,50 18,20 13 2.857.000
9/6/2025 17,60 17,60 -1,12% 17,59 17,60 17,59 17,50 17,60 3 1.231.800
6/6/2025 17,80 17,80 +0,56% 17,80 17,80 17,80 17,50 18,00 1 178.000
5/6/2025 17,50 17,70 +1,14% 17,50 17,70 17,53 17,50 17,80 4 1.578.400
4/6/2025 17,80 17,50 0,00% 17,50 17,80 17,53 17,24 17,79 6 2.104.500
3/6/2025 17,00 17,50 +1,04% 17,00 17,80 17,30 17,00 17,50 11 8.478.500
2/6/2025 17,50 17,32 -3,78% 17,32 17,88 17,51 16,73 17,40 10 3.152.900
30/5/2025 19,15 18,00 -7,69% 18,00 19,15 18,29 17,99 18,00 29 7.136.200
27/5/2025 19,50 19,50 -0,26% 19,50 19,50 19,50 19,15 19,49 2 390.000
26/5/2025 19,55 19,55 +1,30% 19,55 19,55 19,55 19,15 19,70 2 1.759.500
23/5/2025 19,30 19,30 +0,26% 19,30 19,30 19,30 19,15 19,50 1 1.544.000
21/5/2025 19,25 19,25 +0,52% 19,25 19,25 19,25 19,25 19,55 1 192.500
20/5/2025 19,15 19,15 -1,79% 19,15 19,15 19,15 19,15 19,69 1 191.500
19/5/2025 19,50 19,50 +1,51% 19,49 19,50 19,49 19,49 19,80 4 1.364.900
16/5/2025 20,10 19,21 -4,90% 19,20 20,10 19,78 19,21 19,80 12 7.319.700
15/5/2025 20,74 20,20 -3,81% 20,20 20,74 20,41 20,06 20,60 6 3.266.400
14/5/2025 21,16 21,00 -0,80% 21,00 21,16 21,00 20,74 21,40 3 11.761.600
13/5/2025 21,52 21,17 -1,72% 21,17 21,59 21,52 21,16 21,80 5 10.333.700
12/5/2025 21,98 21,54 -0,87% 21,00 21,98 21,26 20,74 21,55 8 1.701.400
9/5/2025 21,00 21,73 +3,48% 21,00 21,73 21,31 20,33 21,98 3 4.903.000
8/5/2025 21,16 21,00 -0,76% 21,00 21,16 21,05 21,00 21,98 2 2.526.400
7/5/2025 21,00 21,16 +0,76% 20,99 21,16 21,03 20,55 21,16 4 841.500
6/5/2025 20,50 21,00 +5,37% 20,50 21,00 20,83 20,33 21,00 12 10.002.800
5/5/2025 20,50 19,93 -2,78% 19,93 20,50 20,09 19,93 20,50 7 1.607.500
2/5/2025 20,74 20,50 -5,05% 20,00 20,74 20,39 20,50 20,75 5 3.263.500
29/4/2025 21,16 21,59 +2,81% 21,16 21,59 21,41 21,40 21,66 5 3.639.700
28/4/2025 20,99 21,00 +0,10% 20,99 21,00 20,99 20,80 21,16 3 2.099.900
24/4/2025 20,80 20,98 0,00% 20,80 20,98 20,86 20,97 21,00 4 1.669.300
22/4/2025 20,65 20,98 +1,55% 20,65 20,99 20,68 20,40 20,99 6 4.137.600
17/4/2025 20,66 20,66 +2,28% 20,66 20,66 20,66 20,46 21,00 1 206.600
16/4/2025 20,20 20,20 -0,05% 20,20 20,20 20,20 20,30 20,80 1 202.000
15/4/2025 20,74 20,21 -3,76% 20,00 20,74 20,33 20,05 20,60 21 5.896.300
14/4/2025 21,00 21,00 +1,25% 21,00 21,58 21,07 21,00 21,58 7 1.896.900
11/4/2025 21,05 20,74 -4,34% 20,74 21,05 20,89 20,74 21,59 2 417.900
10/4/2025 21,68 21,68 +2,46% 21,68 21,68 21,68 20,74 22,04 1 433.600
9/4/2025 20,65 21,16 +0,76% 20,64 21,16 20,96 21,16 23,00 5 2.724.800
8/4/2025 21,00 21,00 0,00% 21,00 21,00 21,00 20,90 21,70 2 1.050.000
7/4/2025 21,00 21,00 0,00% 21,00 21,00 21,00 21,00 21,70 4 2.520.000
4/4/2025 21,00 21,00 +1,74% 21,00 21,00 21,00 21,00 21,45 2 840.000
2/4/2025 21,00 20,64 -4,71% 20,01 22,00 20,83 20,64 21,66 101 27.708.000
1/4/2025 22,10 21,66 -0,82% 20,30 22,10 21,27 20,60 22,20 43 13.401.300
31/3/2025 22,49 21,84 -2,80% 21,07 22,50 21,92 21,10 21,85 24 7.673.100
28/3/2025 21,52 22,47 +5,20% 21,52 22,50 22,05 21,81 22,47 10 4.191.000
27/3/2025 21,36 21,36 +1,71% 21,36 21,36 21,36 21,00 21,52 2 427.200
21/3/2025 21,00 21,00 +0,10% 21,00 21,00 21,00 21,00 22,00 1 1.470.000
19/3/2025 20,98 20,98 0,00% 20,98 20,98 20,98 20,35 20,98 1 209.800
18/3/2025 20,98 20,98 -0,05% 20,90 20,98 20,96 20,01 21,00 3 1.048.200
17/3/2025 20,00 20,99 +3,40% 20,00 20,99 20,14 20,50 22,00 6 4.431.800
14/3/2025 20,23 20,30 +0,35% 20,23 20,30 20,28 19,24 20,20 2 1.419.600
13/3/2025 19,73 20,23 +2,53% 19,73 20,23 19,92 19,73 20,19 7 2.390.700
12/3/2025 19,75 19,73 -1,35% 19,73 19,75 19,73 19,24 20,00 3 1.973.200
11/3/2025 20,00 20,00 +1,01% 20,00 20,00 20,00 19,73 20,40 1 400.000
10/3/2025 20,23 19,80 -4,53% 19,80 20,23 19,99 19,80 20,20 7 3.399.500
7/3/2025 20,74 20,74 +2,52% 20,74 20,74 20,74 20,23 21,00 2 1.037.000
5/3/2025 20,23 20,23 0,00% 20,23 20,23 20,23 19,73 24,10 3 2.023.000
28/2/2025 19,90 20,23 +2,53% 19,90 20,23 20,06 19,73 20,23 2 401.300
27/2/2025 19,73 19,73 0,00% 19,73 19,74 19,73 19,73 20,29 6 1.578.500
26/2/2025 20,23 19,73 -4,87% 19,73 20,23 20,01 19,73 20,00 13 10.808.900
25/2/2025 20,74 20,74 +3,70% 20,74 20,74 20,74 20,23 21,27 1 1.037.000
21/2/2025 20,00 20,00 0,00% 20,00 20,00 20,00 20,01 20,74 2 2.600.000
19/2/2025 20,00 20,00 -1,62% 20,00 20,01 20,00 20,00 20,24 7 6.800.100
18/2/2025 20,00 20,33 +5,06% 20,00 20,33 20,12 20,04 20,26 4 1.609.900
17/2/2025 20,00 19,35 -1,28% 19,35 20,00 19,54 19,15 19,90 17 7.427.500
14/2/2025 19,60 19,60 -2,00% 19,60 19,60 19,60 19,60 20,00 1 196.000
13/2/2025 20,00 20,00 0,00% 20,00 20,00 20,00 19,15 20,00 1 400.000
12/2/2025 20,00 20,00 0,00% 20,00 20,00 20,00 19,15 20,33 1 800.000
11/2/2025 20,00 20,00 -0,15% 20,00 20,00 20,00 19,60 20,00 1 800.000
6/2/2025 20,03 20,03 -1,48% 20,03 20,03 20,03 19,73 20,33 1 801.200
5/2/2025 20,19 20,33 +5,23% 20,19 20,33 20,22 19,15 20,33 5 1.618.000
4/2/2025 19,73 19,32 -2,08% 19,32 19,73 19,36 19,32 20,90 5 1.936.200
3/2/2025 20,00 19,73 -2,95% 19,73 20,00 19,82 19,73 20,00 2 1.189.200
31/1/2025 20,33 20,33 0,00% 20,33 20,33 20,28 20,20 20,90 2 1.217.200
29/1/2025 20,35 20,33 -2,49% 20,32 20,35 20,33 19,73 20,95 7 2.440.500
27/1/2025 20,85 20,85 +6,87% 20,85 20,85 20,85 20,33 21,30 2 417.000
23/1/2025 21,80 19,51 -4,41% 19,51 21,80 20,97 19,53 21,00 8 3.985.100
22/1/2025 20,41 20,41 +2,15% 20,41 20,41 20,41 20,41 21,59 1 204.100
21/1/2025 19,98 19,98 -4,63% 19,98 19,98 19,98 20,00 20,80 2 399.600
20/1/2025 21,00 20,95 -0,24% 20,95 21,00 20,98 16,55 21,80 6 2.308.000
17/1/2025 21,00 21,00 +0,24% 21,00 21,00 21,00 20,95 21,50 1 420.000
16/1/2025 20,95 20,95 -4,77% 20,95 20,95 20,95 20,95 21,30 1 209.500
15/1/2025 22,00 22,00 +1,90% 22,00 22,00 22,00 20,95 22,00 1 220.000
13/1/2025 22,01 21,59 -4,47% 21,59 22,01 21,76 20,95 22,25 3 653.000
8/1/2025 22,50 22,60 +2,73% 22,00 22,60 22,46 21,59 22,49 4 2.696.000
7/1/2025 22,00 22,00 0,00% 22,00 22,00 22,00 21,59 22,48 1 220.000
3/1/2025 21,60 22,00 -5,54% 21,60 22,00 21,80 22,00 22,92 2 436.000
26/12/2024 21,50 23,29 +10,07% 21,50 23,50 22,62 21,76 23,10 9 6.334.600
23/12/2024 21,10 21,16 +0,47% 21,10 21,50 21,29 21,06 21,99 3 4.471.600
19/12/2024 21,50 21,06 -4,23% 21,06 21,50 21,28 21,06 21,99 2 425.600
18/12/2024 21,08 21,99 +2,37% 21,06 21,99 21,57 21,06 21,99 5 1.942.100
16/12/2024 21,48 21,48 -0,09% 21,48 21,48 21,48 21,28 22,00 1 1.074.000
13/12/2024 22,40 21,50 -2,05% 21,50 22,60 22,30 21,48 22,40 5 1.115.000
12/12/2024 21,95 21,95 -2,44% 21,95 21,95 21,95 21,51 22,50 1 878.000
11/12/2024 22,50 22,50 +0,90% 22,50 22,50 22,50 21,65 22,70 1 225.000
10/12/2024 22,75 22,30 +0,72% 22,01 22,75 22,23 21,79 22,30 8 2.445.400
9/12/2024 22,70 22,14 0,00% 22,14 23,45 22,50 21,48 22,75 11 4.500.400
6/12/2024 21,39 22,14 +2,69% 21,38 22,14 21,67 21,55 29,90 13 9.968.900
5/12/2024 21,38 21,56 -2,00% 21,38 21,56 21,44 21,56 22,14 6 2.572.800
4/12/2024 21,40 22,00 +2,80% 21,40 22,50 21,88 22,00 22,50 7 4.815.000
3/12/2024 21,45 21,40 -2,73% 21,40 21,45 21,42 21,39 22,29 2 428.500
2/12/2024 22,00 22,00 0,00% 22,00 22,00 22,00 21,38 22,50 1 2.640.000
29/11/2024 22,01 22,00 -2,22% 22,00 22,01 22,00 22,00 22,70 2 1.760.100
28/11/2024 23,00 22,50 -2,30% 22,14 23,00 22,71 21,38 22,93 8 9.995.800
26/11/2024 23,74 23,03 +0,13% 23,03 23,74 23,63 23,10 24,59 4 1.654.700
21/11/2024 23,00 23,00 0,00% 23,00 23,00 23,00 23,00 23,70 3 1.380.000
19/11/2024 23,00 23,00 +2,18% 23,00 23,59 23,07 23,00 23,64 3 1.845.900
18/11/2024 24,09 22,51 -6,60% 22,51 24,10 23,40 22,51 23,00 6 4.681.900
14/11/2024 24,10 24,10 +3,12% 24,10 24,10 24,10 23,33 24,09 1 241.000
13/11/2024 23,20 23,37 -6,56% 23,20 24,58 23,46 22,93 24,58 9 2.581.300
11/11/2024 26,00 25,01 -5,62% 25,00 26,00 25,36 25,00 25,46 6 2.790.100
6/11/2024 24,45 26,50 +13,73% 24,45 26,50 25,33 26,00 26,99 13 8.108.400
5/11/2024 23,30 23,30 0,00% 23,04 23,30 23,12 23,04 24,46 6 1.618.500
4/11/2024 23,31 23,30 -0,89% 23,30 23,31 23,30 23,35 24,46 2 466.100
1/11/2024 23,99 23,51 -3,88% 23,51 23,99 23,85 23,05 24,46 6 2.146.700
29/10/2024 23,72 24,46 0,00% 23,72 24,46 24,17 23,71 24,46 3 725.300
24/10/2024 24,45 24,46 +5,34% 24,45 24,68 24,48 24,00 24,46 4 1.958.900
22/10/2024 23,38 23,22 +2,74% 23,10 24,00 23,46 23,11 24,46 15 6.100.400
17/10/2024 22,60 22,60 +0,89% 22,60 22,60 22,60 22,55 23,74 1 6.554.000
16/10/2024 22,40 22,40 +0,18% 22,40 22,40 22,40 22,40 23,74 1 448.000
14/10/2024 22,36 22,36 0,00% 22,36 22,36 22,36 22,86 23,74 2 447.200
11/10/2024 22,36 22,36 -2,95% 22,36 22,36 22,36 22,36 23,74 1 894.400
9/10/2024 23,04 23,04 -0,04% 23,04 23,04 23,04 22,36 23,74 1 921.600
7/10/2024 23,05 23,05 +0,04% 23,04 23,05 23,04 23,04 24,46 5 1.843.700
4/10/2024 23,14 23,04 -2,95% 23,04 23,14 23,09 23,05 24,46 2 1.616.800
1/10/2024 23,74 23,74 +3,22% 23,74 23,84 23,75 23,14 24,46 6 4.038.800
30/9/2024 24,07 23,00 -4,09% 23,00 24,07 23,77 22,65 24,78 5 2.614.800
26/9/2024 23,96 23,98 +0,33% 23,96 24,00 23,99 23,95 24,78 4 2.159.400
24/9/2024 24,01 23,90 -3,28% 23,90 24,01 23,98 23,90 24,60 4 1.439.100
23/9/2024 24,46 24,71 -1,16% 24,00 24,71 24,16 24,00 24,60 5 2.416.300
12/9/2024 25,00 25,00 0,00% 25,00 25,00 25,00 24,46 25,20 1 250.000
11/9/2024 25,08 25,00 +4,78% 25,00 25,08 25,06 25,00 25,09 4 1.504.000
10/9/2024 23,86 23,86 -0,38% 23,86 23,86 23,86 24,00 24,79 1 715.800
9/9/2024 23,90 23,95 -4,16% 23,90 23,95 23,91 23,86 25,00 3 717.500
4/9/2024 24,99 24,99 +2,00% 24,99 24,99 24,99 23,90 25,00 1 249.900
30/8/2024 24,58 24,50 -0,33% 24,50 24,58 24,56 23,90 24,99 2 1.228.200
29/8/2024 24,58 24,58 0,00% 24,58 24,58 24,58 24,58 25,08 1 245.800
27/8/2024 24,58 24,58 +0,04% 24,58 24,58 24,58 24,58 25,08 1 491.600
26/8/2024 25,08 24,57 0,00% 24,57 25,08 24,82 24,57 25,08 2 496.500
23/8/2024 24,57 24,57 +0,08% 24,57 24,57 24,57 24,57 25,08 4 2.211.300
22/8/2024 24,46 24,55 +1,87% 24,11 24,56 24,48 24,11 24,57 5 8.815.400
21/8/2024 24,10 24,10 +0,17% 24,10 24,10 24,10 24,12 24,46 1 1.446.000
20/8/2024 24,39 24,06 -3,76% 24,06 24,99 24,52 24,03 25,09 5 2.452.400
16/8/2024 24,25 25,00 -2,34% 24,25 25,00 24,50 24,35 25,07 4 1.225.200
15/8/2024 24,40 25,60 +7,61% 24,40 25,60 25,07 24,41 25,60 18 10.781.300
14/8/2024 24,11 23,79 -4,11% 23,00 24,11 23,55 23,56 23,80 10 11.540.600
13/8/2024 21,59 24,81 +17,81% 21,59 24,81 22,98 23,59 26,90 25 10.341.900
12/8/2024 21,66 21,06 0,00% 21,06 21,66 21,30 21,06 21,59 5 1.065.200
8/8/2024 21,06 21,06 -2,45% 21,06 21,26 21,17 21,10 21,70 4 3.175.600
7/8/2024 21,59 21,59 0,00% 21,59 21,59 21,59 21,59 22,14 1 215.900
5/8/2024 22,01 21,59 -10,00% 21,50 22,01 21,91 17,00 22,40 6 2.191.700
2/8/2024 22,01 23,99 -0,04% 22,01 23,99 23,66 21,61 23,99 4 1.419.600
31/7/2024 24,11 24,00 -0,46% 24,00 24,11 24,03 21,70 24,00 2 721.100
29/7/2024 24,11 24,11 -2,82% 24,11 24,11 24,11 24,11 24,31 1 241.100
25/7/2024 24,81 24,81 +7,87% 24,81 24,81 24,81 21,50 24,65 3 744.300
23/7/2024 22,99 23,00 +2,91% 22,99 23,00 22,99 23,00 24,38 6 4.369.900
17/7/2024 22,35 22,35 0,00% 22,35 22,35 22,35 22,00 24,38 1 223.500
16/7/2024 21,99 22,35 +4,44% 21,99 22,50 22,21 19,39 22,35 6 1.555.300
15/7/2024 21,85 21,40 +1,42% 21,40 21,85 21,62 19,67 21,40 4 865.000
11/7/2024 21,72 21,10 -6,60% 21,10 21,72 21,64 21,06 22,20 10 3.680.000
9/7/2024 22,59 22,59 +4,58% 22,59 22,59 22,59 22,59 24,38 5 3.388.500
8/7/2024 21,59 21,60 +0,47% 21,59 21,60 21,59 20,50 24,38 2 1.511.900
5/7/2024 22,30 21,50 -3,59% 21,50 22,30 21,63 21,51 22,20 8 1.730.400
3/7/2024 22,30 22,30 0,00% 22,30 22,30 22,30 22,00 24,15 2 1.784.000
2/7/2024 22,41 22,30 -0,49% 22,30 22,41 22,39 22,50 24,15 3 2.462.900
1/7/2024 22,41 22,41 0,00% 22,41 22,41 22,41 22,41 23,50 2 448.200
28/6/2024 22,41 22,41 -3,15% 22,41 22,41 22,41 22,41 24,15 3 672.300
27/6/2024 23,42 23,14 -1,62% 23,12 23,42 23,24 23,03 24,15 5 1.162.200
26/6/2024 23,22 23,52 +1,29% 23,22 23,99 23,54 23,42 24,15 6 8.005.900
20/6/2024 23,22 23,22 -6,41% 23,22 23,54 23,43 23,22 23,54 5 1.406.000
19/6/2024 25,00 24,81 -4,58% 24,81 25,00 24,90 16,55 24,81 2 498.100
18/6/2024 26,00 26,00 0,00% 26,00 26,00 26,00 16,55 26,65 1 11.180.000
14/6/2024 26,00 26,00 +0,78% 26,00 26,00 26,00 16,55 25,00 3 2.600.000
12/6/2024 25,80 25,80 -1,15% 25,80 25,80 25,80 16,55 26,53 1 516.000
11/6/2024 26,10 26,10 0,00% 26,10 26,10 26,10 21,63 26,10 2 522.000
7/6/2024 26,10 26,10 0,00% 26,10 26,10 26,10 21,00 26,10 1 261.000
5/6/2024 26,21 26,10 -6,59% 26,10 26,25 26,20 16,55 26,54 5 1.310.200
3/6/2024 26,00 27,94 +1,64% 26,00 27,96 27,20 26,35 27,95 7 3.808.800
29/5/2024 27,92 27,49 +1,44% 27,17 27,99 27,52 26,10 27,50 6 9.632.800
28/5/2024 28,00 27,10 -3,18% 27,10 28,00 27,49 25,10 27,53 5 1.924.400
27/5/2024 26,98 27,99 +3,74% 26,98 27,99 27,57 26,15 28,00 4 1.378.800
21/5/2024 26,00 26,98 +3,77% 26,00 26,98 26,02 25,00 26,99 2 11.449.800
20/5/2024 26,00 26,00 0,00% 25,99 26,00 25,99 25,00 27,50 6 3.119.800
17/5/2024 26,52 26,00 -1,96% 26,00 26,52 26,17 26,00 26,51 2 785.200
15/5/2024 29,88 26,52 +0,08% 26,52 29,88 28,91 26,51 27,90 25 14.748.700
13/5/2024 26,50 26,50 0,00% 26,50 26,50 26,50 25,00 26,50 1 265.000
9/5/2024 26,50 26,50 -8,62% 26,50 26,50 26,50 26,04 28,00 2 1.060.000
6/5/2024 27,60 29,00 +7,33% 27,60 29,98 28,24 26,00 28,90 9 4.519.600
3/5/2024 27,50 27,02 +0,07% 26,30 27,60 26,86 27,00 27,70 10 3.492.600
2/5/2024 27,48 27,00 -1,75% 26,99 27,48 27,02 26,30 28,00 11 10.269.500
30/4/2024 27,49 27,48 -0,04% 27,48 27,49 27,48 26,00 27,43 2 2.198.500
25/4/2024 27,49 27,49 0,00% 27,49 27,49 27,49 25,00 27,49 1 6.872.500
24/4/2024 28,50 27,49 -0,04% 27,49 28,50 27,99 25,01 28,50 5 1.679.700
23/4/2024 27,50 27,50 +0,04% 27,50 27,50 27,50 27,55 29,50 1 275.000
17/4/2024 27,24 27,49 +0,92% 26,00 27,49 26,55 26,41 27,50 8 2.124.600
16/4/2024 27,24 27,24 -0,04% 27,24 27,24 27,24 26,00 27,20 2 817.200
15/4/2024 27,50 27,25 -0,91% 27,25 27,50 27,43 26,00 27,25 10 5.487.500
12/4/2024 29,60 27,50 -7,09% 27,50 29,60 28,76 26,00 27,50 3 2.876.000
11/4/2024 27,38 29,60 +8,31% 27,38 29,60 29,07 27,84 29,60 19 14.828.400
9/4/2024 27,31 27,33 -1,83% 27,31 27,33 27,30 27,26 27,84 4 1.092.100
8/4/2024 27,86 27,84 -0,04% 27,84 27,86 27,84 27,26 27,84 9 6.126.100
5/4/2024 27,86 27,85 0,00% 27,85 27,86 27,85 27,85 28,42 2 557.100
4/4/2024 27,85 27,85 -2,01% 27,85 27,85 27,85 27,85 28,40 2 557.000
3/4/2024 27,01 28,42 +3,27% 26,20 28,42 27,12 27,84 28,42 27 17.089.000
2/4/2024 28,15 27,52 -1,71% 27,52 29,50 28,43 27,01 28,00 19 10.521.900
1/4/2024 27,66 28,00 0,00% 27,66 29,00 28,55 28,00 28,95 18 9.707.000
28/3/2024 30,74 28,00 -10,88% 28,00 30,81 28,68 28,00 28,40 54 19.795.800
27/3/2024 31,31 31,42 +2,21% 31,31 31,84 31,43 30,74 31,85 17 14.457.800
26/3/2024 30,74 30,74 0,00% 30,74 30,74 30,74 30,74 31,84 8 3.381.400
25/3/2024 30,16 30,74 +3,92% 30,16 32,00 30,88 30,74 31,50 19 8.648.500
22/3/2024 28,42 29,58 +4,08% 28,42 30,16 29,59 29,58 29,99 37 69.851.800
21/3/2024 29,93 28,42 -5,24% 28,42 29,93 29,23 27,00 28,42 20 14.033.900
20/3/2024 30,79 29,99 0,00% 29,99 30,79 30,25 29,11 29,47 5 1.815.400
18/3/2024 28,00 29,99 +7,11% 28,00 29,99 28,59 27,50 29,99 4 2.859.700
15/3/2024 26,72 28,00 +4,87% 26,72 28,00 26,93 27,15 33,96 9 4.579.100
14/3/2024 27,84 26,70 +0,07% 26,65 27,84 27,10 27,00 27,84 9 5.149.300
13/3/2024 26,68 26,68 0,00% 26,68 26,68 26,68 26,68 27,80 1 533.600
12/3/2024 27,00 26,68 -3,99% 26,68 27,00 26,77 26,68 27,80 5 2.677.700
11/3/2024 27,84 27,79 -0,18% 27,00 27,84 27,49 27,00 27,80 12 4.398.900
8/3/2024 28,27 27,84 +6,46% 27,83 28,28 28,09 0,00 0,00 14 8.146.400
7/3/2024 26,10 26,15 +0,19% 26,10 26,15 26,14 26,12 27,26 2 7.320.500
6/3/2024 26,68 26,10 -2,17% 26,10 27,26 26,68 26,10 27,26 6 2.668.000
5/3/2024 25,52 26,68 +4,55% 25,52 26,68 26,03 26,10 26,68 7 4.426.200
4/3/2024 26,00 25,52 -0,31% 25,52 26,00 25,76 25,52 26,00 2 1.030.400
29/2/2024 26,00 25,60 -1,92% 25,52 26,00 25,59 25,53 26,68 4 8.191.200
28/2/2024 26,00 26,10 +2,27% 26,00 26,10 26,08 25,52 25,79 7 2.869.800
27/2/2024 25,00 25,52 +2,08% 25,00 25,52 25,18 25,10 26,00 4 2.770.800
26/2/2024 24,94 25,00 +0,24% 24,90 25,00 24,94 25,00 25,52 11 5.987.000
23/2/2024 25,01 24,94 -0,32% 24,93 25,01 24,95 0,00 0,00 20 16.469.800
22/2/2024 26,49 25,02 -3,77% 25,02 26,49 25,95 25,00 26,00 7 6.487.600
20/2/2024 25,52 26,00 +1,88% 25,52 26,00 25,83 25,70 26,00 3 775.100
19/2/2024 25,57 25,52 -0,08% 25,52 25,57 25,53 25,52 26,00 8 5.618.100
16/2/2024 26,40 25,54 -2,70% 25,54 26,40 25,74 25,54 26,00 11 8.237.200
15/2/2024 26,25 26,25 -1,61% 26,25 26,25 26,25 25,90 26,25 1 262.500
14/2/2024 26,58 26,68 +0,38% 26,58 26,68 26,63 25,90 26,68 3 799.100
9/2/2024 25,91 26,58 +2,19% 25,90 26,60 25,96 0,00 0,00 12 8.050.100
8/2/2024 26,01 26,01 -2,22% 26,00 26,01 26,00 26,00 26,64 3 1.560.200
7/2/2024 25,90 26,60 +2,31% 25,90 26,60 26,29 25,91 26,68 8 4.469.400
6/2/2024 26,00 26,00 0,00% 25,99 26,00 25,99 26,00 26,50 12 17.419.900
5/2/2024 26,68 26,00 -0,38% 26,00 26,68 26,19 25,90 26,00 10 7.857.800
2/2/2024 26,10 26,10 -2,61% 26,10 26,10 26,10 25,52 26,60 2 1.305.000
1/2/2024 26,48 26,80 +1,21% 26,10 26,80 26,23 26,10 26,80 6 2.885.700
31/1/2024 26,69 26,48 -0,75% 26,48 26,69 26,63 26,48 27,26 7 3.195.700
30/1/2024 26,32 26,68 -6,12% 26,32 26,68 26,39 26,68 27,84 13 3.958.800
29/1/2024 27,26 28,42 +4,49% 27,26 28,42 28,16 27,26 28,42 10 3.379.800
26/1/2024 27,50 27,20 -0,22% 27,20 27,50 27,36 23,90 28,39 8 3.010.100
25/1/2024 27,84 27,26 +0,22% 27,26 28,65 27,92 27,26 28,40 14 12.565.200
24/1/2024 27,85 27,20 -2,30% 27,18 27,85 27,39 27,20 27,84 7 5.204.500
23/1/2024 28,01 27,84 -3,13% 27,84 28,50 28,13 27,84 28,50 10 2.813.500
22/1/2024 29,53 28,74 -2,68% 28,08 29,53 28,79 28,08 28,75 8 4.606.500
19/1/2024 29,09 29,53 +1,51% 29,09 29,53 29,41 28,42 29,57 4 1.176.600
18/1/2024 29,09 29,09 +0,31% 29,09 29,09 29,09 28,43 29,53 2 1.163.600
16/1/2024 29,12 29,00 -1,86% 29,00 29,12 29,06 28,60 29,54 3 2.906.200
15/1/2024 29,44 29,55 +0,07% 29,06 29,55 29,49 29,12 29,55 10 7.078.800
12/1/2024 29,55 29,53 -0,10% 29,53 29,55 29,53 29,06 29,52 2 1.476.700
11/1/2024 29,57 29,56 +1,93% 28,42 29,58 29,49 28,42 29,56 17 14.452.800
10/1/2024 29,57 29,00 -1,69% 28,99 29,92 29,40 28,43 29,58 16 6.469.100
9/1/2024 28,10 29,50 +5,36% 28,10 29,93 29,26 29,00 29,50 20 9.363.600
8/1/2024 27,70 28,00 -1,65% 27,70 28,00 27,81 27,97 28,42 4 4.449.900
5/1/2024 29,85 28,47 -1,86% 27,70 29,85 28,38 27,70 28,49 17 9.367.900
4/1/2024 27,79 29,01 +4,73% 27,78 29,89 28,70 29,00 29,88 36 26.124.600
3/1/2024 26,71 27,70 +3,71% 26,71 27,70 27,30 26,81 27,70 5 2.730.400
2/1/2024 27,24 26,71 -2,02% 26,68 27,26 27,05 26,70 26,90 16 7.306.000
28/12/2023 27,00 27,26 +0,96% 27,00 27,26 27,05 26,55 27,26 2 1.352.600
27/12/2023 26,20 27,00 +3,05% 26,20 27,00 26,65 26,32 27,00 6 2.132.700
26/12/2023 26,67 26,20 -0,72% 25,60 26,67 26,11 25,68 26,60 6 1.566.800
22/12/2023 26,39 26,39 -0,34% 26,39 26,39 26,39 25,52 26,40 1 1.319.500
21/12/2023 26,49 26,48 +1,81% 26,48 26,50 26,49 25,52 26,48 4 3.179.500
20/12/2023 26,49 26,01 -1,85% 25,52 26,49 25,89 25,53 26,18 12 11.912.100
19/12/2023 26,65 26,50 -0,64% 26,49 26,65 26,64 25,52 26,50 6 17.051.400
18/12/2023 24,95 26,67 +6,94% 24,36 26,67 25,12 25,53 26,56 11 17.584.700

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.