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.

CGRA3F - GRAZZIOTIN - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 27,05 26,70 -2,02% 26,70 27,05 26,74 26,71 26,86 5 96.298
16/4/2025 26,12 27,25 +2,21% 26,12 27,25 26,83 26,87 27,26 14 279.094
15/4/2025 26,96 26,66 -1,22% 26,66 26,97 26,86 26,65 26,97 8 85.958
14/4/2025 26,87 26,99 0,00% 26,12 26,99 26,59 26,65 27,00 23 345.717
11/4/2025 26,99 26,99 -0,37% 26,99 26,99 26,99 26,38 27,00 1 5.398
10/4/2025 26,74 27,09 +2,00% 26,74 28,55 27,61 26,59 27,05 17 281.718
9/4/2025 26,00 26,56 -0,67% 25,99 26,56 26,12 26,00 26,56 8 94.049
8/4/2025 25,61 26,74 +2,77% 25,60 26,74 26,18 26,31 26,74 7 70.690
7/4/2025 26,77 26,02 -3,63% 26,00 27,19 26,39 25,57 26,50 27 625.594
4/4/2025 27,00 27,00 +0,07% 26,99 27,00 26,99 26,93 27,00 4 148.496
3/4/2025 26,66 26,98 -1,39% 25,26 26,98 26,42 26,50 27,00 24 274.812
2/4/2025 27,06 27,36 -0,04% 26,86 27,36 27,06 26,85 27,36 6 102.857
1/4/2025 27,14 27,37 +2,05% 26,83 27,37 27,29 27,08 27,37 11 114.651
31/3/2025 26,73 26,82 -0,63% 26,01 27,35 26,62 26,80 26,82 47 1.025.061
28/3/2025 27,37 26,99 -1,14% 26,99 27,38 27,21 26,98 26,99 12 250.416
27/3/2025 26,85 27,30 +2,86% 26,85 27,38 27,24 26,95 27,44 12 182.523
26/3/2025 26,63 26,54 -4,33% 26,53 27,38 26,82 26,54 26,55 23 442.590
25/3/2025 27,46 27,74 +4,29% 26,70 27,74 27,45 26,59 27,74 9 345.977
24/3/2025 26,80 26,60 -2,21% 26,60 27,02 26,78 26,40 27,43 14 233.049
21/3/2025 27,30 27,20 +2,41% 27,20 27,39 27,31 26,76 27,00 4 30.046
19/3/2025 26,60 26,56 +1,18% 26,01 26,60 26,45 26,14 27,07 14 449.727
18/3/2025 27,04 26,25 -0,94% 26,25 27,14 26,39 26,25 27,10 22 240.174
17/3/2025 26,47 26,50 +3,15% 26,01 27,11 26,66 26,50 27,09 25 301.259
14/3/2025 25,45 25,69 +1,34% 25,45 26,40 25,85 25,65 25,89 20 408.430
13/3/2025 25,60 25,35 +1,00% 24,53 25,60 24,69 25,20 25,35 8 177.817
12/3/2025 25,97 25,10 -3,01% 24,50 25,99 25,05 25,10 25,35 22 345.744
11/3/2025 26,44 25,88 +2,25% 25,87 26,44 26,22 25,42 25,79 5 20.983
10/3/2025 26,04 25,31 -2,84% 25,31 26,38 25,95 25,50 25,51 27 506.105
7/3/2025 25,00 26,05 +9,18% 25,00 26,05 25,57 25,58 25,74 14 291.500
6/3/2025 25,31 23,86 -8,55% 23,86 26,07 25,30 23,86 25,45 33 612.469
5/3/2025 25,32 26,09 +0,35% 25,30 26,09 25,49 25,31 25,78 13 328.909
28/2/2025 26,47 26,00 +0,97% 25,75 26,47 26,14 25,30 26,47 12 141.208
27/2/2025 25,63 25,75 +0,43% 25,37 25,75 25,60 25,39 25,77 17 289.357
26/2/2025 25,79 25,64 +0,59% 25,64 26,13 25,84 25,63 25,82 21 100.814
25/2/2025 25,39 25,49 +1,31% 25,35 25,49 25,41 25,38 25,92 14 378.618
24/2/2025 25,43 25,16 -0,55% 25,16 25,63 25,41 25,16 25,33 17 157.553
21/2/2025 24,99 25,30 -0,78% 24,64 25,32 25,00 25,25 25,35 36 397.504
20/2/2025 25,85 25,50 -0,89% 25,50 26,00 25,74 25,40 25,67 25 362.936
19/2/2025 25,88 25,73 -0,08% 25,68 25,88 25,82 25,71 25,87 10 72.323
18/2/2025 25,67 25,75 0,00% 25,67 25,88 25,77 25,73 25,76 10 237.093
17/2/2025 25,71 25,75 -0,46% 25,70 25,75 25,72 25,66 25,75 14 133.749
14/2/2025 25,87 25,87 +1,02% 25,75 25,96 25,89 25,73 25,88 8 113.938
13/2/2025 25,74 25,61 -1,46% 25,61 25,74 25,70 25,70 26,00 8 74.556
12/2/2025 26,03 25,99 +1,09% 25,99 26,05 26,03 25,72 26,00 8 75.492
11/2/2025 25,99 25,71 -0,08% 25,71 26,05 25,84 25,80 25,92 6 51.680
10/2/2025 25,75 25,73 -0,73% 25,73 25,81 25,74 25,70 25,80 10 239.462
7/2/2025 25,92 25,92 +0,86% 25,25 26,96 25,91 25,60 25,84 33 259.125
6/2/2025 26,08 25,70 -0,50% 25,62 26,60 26,03 25,70 25,93 27 453.001
5/2/2025 25,60 25,83 +2,09% 25,60 26,39 26,10 25,80 26,09 20 284.562
4/2/2025 25,93 25,30 -1,21% 25,30 26,14 25,64 25,60 25,80 20 359.002
3/2/2025 25,80 25,61 -1,50% 25,61 26,19 25,89 25,70 25,92 16 214.918
31/1/2025 26,00 26,00 -0,15% 25,90 26,00 25,99 25,80 26,00 4 59.790
30/1/2025 26,03 26,04 +0,19% 25,66 26,04 25,98 25,72 26,07 7 62.365
29/1/2025 26,20 25,99 -0,76% 25,52 26,20 25,71 25,70 26,00 16 133.722
28/1/2025 26,10 26,19 +3,52% 26,10 26,19 26,14 25,60 26,09 2 5.229
27/1/2025 26,67 25,30 -3,47% 25,30 26,67 25,78 25,50 26,10 16 193.397
24/1/2025 26,19 26,21 +0,69% 26,19 26,68 26,59 25,85 26,46 13 481.380
23/1/2025 26,00 26,03 -1,74% 26,00 26,40 26,22 26,02 26,19 8 123.266
22/1/2025 26,10 26,49 -0,82% 26,00 26,49 26,10 26,00 26,25 8 245.363
21/1/2025 26,00 26,71 +2,14% 26,00 26,72 26,61 26,10 26,67 7 311.390
20/1/2025 28,40 26,15 -7,92% 25,42 28,47 26,80 25,45 27,00 43 672.732
17/1/2025 28,50 28,40 -0,35% 28,20 28,50 28,39 28,01 28,40 5 28.390
16/1/2025 27,41 28,50 +3,45% 27,40 28,50 28,33 28,15 28,50 40 2.011.909
15/1/2025 27,47 27,55 +1,32% 27,01 28,20 27,85 27,34 27,55 17 390.039
14/1/2025 27,09 27,19 +0,97% 27,00 27,96 27,27 25,59 27,48 17 439.200
13/1/2025 26,80 26,93 -1,79% 26,79 27,26 26,95 26,30 26,93 10 137.491
10/1/2025 26,45 27,42 +2,31% 26,45 27,98 27,46 27,42 27,99 26 744.289
9/1/2025 26,98 26,80 -0,85% 26,53 28,10 27,74 26,82 27,45 23 638.174
8/1/2025 26,35 27,03 +2,58% 26,35 27,03 26,80 26,70 26,99 31 959.757
7/1/2025 26,48 26,35 +2,29% 26,35 27,00 26,64 26,34 26,50 53 1.145.713
6/1/2025 25,04 25,76 +1,54% 25,04 25,87 25,75 25,76 26,82 17 288.426
3/1/2025 25,40 25,37 -1,40% 25,05 25,72 25,59 25,03 25,62 24 394.094
2/1/2025 25,27 25,73 +1,82% 23,84 25,78 25,07 25,21 25,72 37 225.690
30/12/2024 26,49 25,27 -2,81% 25,27 26,49 26,01 25,27 25,90 26 319.971
27/12/2024 25,59 26,00 0,00% 25,50 26,59 25,94 26,00 26,55 43 806.737
26/12/2024 24,99 26,00 +6,12% 24,99 27,06 25,87 25,00 25,69 46 1.099.857
23/12/2024 24,93 24,50 +1,66% 24,06 24,99 24,59 24,10 24,50 22 363.952
20/12/2024 23,78 24,10 +1,26% 23,78 24,70 24,16 24,02 24,10 11 120.840
19/12/2024 24,98 23,80 -5,78% 23,80 24,98 24,26 23,83 24,10 20 381.017
18/12/2024 25,98 25,26 -1,33% 25,05 26,07 25,46 25,26 25,29 84 1.171.266
17/12/2024 25,65 25,60 +2,36% 25,60 26,33 25,73 25,50 25,60 54 789.992
16/12/2024 26,09 25,01 -3,62% 25,01 26,09 25,47 25,30 25,65 86 799.796
13/12/2024 25,58 25,95 +3,80% 25,28 26,09 25,87 25,91 25,95 60 530.517
12/12/2024 25,76 25,00 -2,31% 25,00 25,76 25,32 24,97 25,00 48 428.040
11/12/2024 25,65 25,59 +0,99% 25,30 25,71 25,46 25,43 25,60 24 241.938
10/12/2024 25,60 25,34 -2,54% 25,00 26,10 25,54 25,34 25,65 46 329.514
9/12/2024 26,00 26,00 +2,73% 25,57 26,03 25,92 25,60 26,04 21 155.576
6/12/2024 25,22 25,31 +0,64% 25,10 26,00 25,60 25,37 25,90 57 645.314
5/12/2024 25,11 25,15 -0,67% 24,85 25,32 25,15 25,16 25,20 22 332.037
4/12/2024 25,66 25,32 +0,44% 25,02 25,85 25,42 25,13 25,40 133 752.449
3/12/2024 25,54 25,21 -1,06% 24,96 25,54 25,17 24,95 25,22 24 171.208
2/12/2024 24,95 25,48 +2,37% 24,70 25,48 25,03 25,05 25,49 90 720.906
29/11/2024 24,96 24,89 0,00% 24,57 25,12 24,82 24,70 24,95 51 521.406
28/11/2024 25,63 24,89 -2,35% 24,53 25,63 24,91 24,72 24,95 95 685.037
27/11/2024 25,06 25,49 +1,39% 25,06 25,89 25,42 25,22 25,49 30 152.568
26/11/2024 25,67 25,14 -0,67% 25,12 25,99 25,60 25,16 25,60 35 402.040
25/11/2024 25,49 25,31 +1,65% 25,31 25,90 25,74 25,41 25,67 34 486.496
22/11/2024 25,23 24,90 -0,40% 24,90 25,45 25,20 24,86 25,50 31 279.779
21/11/2024 25,90 25,00 -3,85% 25,00 25,90 25,29 25,00 25,25 32 553.865
19/11/2024 25,03 26,00 +3,88% 25,03 26,00 25,74 25,82 26,00 40 471.164
18/11/2024 25,47 25,03 -0,28% 25,03 25,48 25,13 25,03 25,46 15 105.559
14/11/2024 24,95 25,10 -0,48% 24,95 25,52 25,13 25,07 25,50 20 198.546
13/11/2024 25,11 25,22 +0,20% 24,85 25,22 25,01 24,90 25,22 5 15.011
12/11/2024 25,94 25,17 -3,01% 24,86 25,94 25,32 24,76 25,18 13 131.669
11/11/2024 24,46 25,95 +5,49% 24,46 26,00 25,06 25,61 25,94 74 589.047
8/11/2024 24,60 24,60 0,00% 24,20 24,69 24,48 24,35 24,65 32 379.446
7/11/2024 24,70 24,60 -0,40% 24,50 24,73 24,54 24,40 24,64 12 117.817
6/11/2024 24,50 24,70 -0,36% 24,36 24,80 24,54 24,56 24,74 37 493.362
5/11/2024 25,28 24,79 +0,28% 24,50 25,28 24,73 24,55 24,79 50 437.774
4/11/2024 24,87 24,72 -0,60% 24,20 25,21 24,71 24,86 25,04 87 872.404
1/11/2024 25,21 24,87 -2,01% 24,87 25,31 25,09 24,87 24,99 44 414.082
31/10/2024 25,39 25,38 +0,40% 25,08 25,39 25,20 25,21 25,37 18 186.520
30/10/2024 25,26 25,28 +0,08% 25,26 25,28 25,27 25,28 25,40 8 139.015
29/10/2024 25,40 25,26 +0,36% 25,26 25,40 25,27 25,22 25,27 35 101.096
28/10/2024 25,21 25,17 +0,64% 25,17 25,29 25,23 25,15 25,38 8 52.984
25/10/2024 25,09 25,01 -0,04% 25,01 25,09 25,02 25,01 25,22 5 95.079
24/10/2024 24,97 25,02 +0,12% 24,97 25,04 25,01 25,00 25,21 4 102.579
23/10/2024 24,97 24,99 -0,32% 24,95 25,18 24,97 24,99 25,14 8 154.873
22/10/2024 24,98 25,07 +0,08% 24,98 25,07 25,04 24,98 25,07 6 97.672
21/10/2024 25,04 25,05 -0,20% 24,85 25,05 24,92 24,97 25,14 23 485.977
18/10/2024 25,00 25,10 +0,36% 25,00 25,10 25,02 25,00 25,10 3 50.050
17/10/2024 25,00 25,01 -0,79% 24,90 25,21 25,11 24,98 25,21 31 344.090
16/10/2024 25,20 25,21 +0,04% 24,92 25,24 25,09 25,03 25,20 27 130.494
15/10/2024 25,48 25,20 -0,40% 25,13 25,55 25,34 25,20 25,56 31 912.572
14/10/2024 25,30 25,30 +0,80% 25,28 25,30 25,28 25,25 25,54 9 83.451
11/10/2024 25,27 25,10 -0,79% 25,10 25,30 25,15 25,10 25,30 17 178.616
10/10/2024 25,05 25,30 +0,92% 25,04 25,30 25,05 25,10 25,33 9 278.112
9/10/2024 25,05 25,07 -2,41% 25,05 25,39 25,13 25,05 25,20 20 336.837
8/10/2024 25,35 25,69 +2,11% 25,35 25,99 25,77 25,19 25,59 41 242.304
7/10/2024 25,00 25,16 -0,32% 24,94 25,47 25,12 25,00 25,45 31 356.808
4/10/2024 24,97 25,24 +0,96% 24,96 25,24 25,05 25,10 25,28 18 368.287
3/10/2024 25,17 25,00 +0,32% 25,00 25,70 25,16 25,00 25,13 44 367.408
2/10/2024 25,12 24,92 -0,88% 24,92 25,13 25,00 24,91 24,92 32 565.008
1/10/2024 25,28 25,14 -0,67% 24,71 25,28 25,00 25,00 25,13 17 175.049
30/9/2024 25,05 25,31 +1,08% 24,94 25,31 25,21 24,97 25,31 24 436.249
26/9/2024 25,04 25,04 0,00% 25,04 25,04 25,04 25,04 25,13 1 2.504
25/9/2024 25,00 25,04 +0,68% 25,00 25,16 25,08 24,95 25,04 15 82.776
24/9/2024 24,86 24,87 -0,32% 24,86 25,11 24,93 24,87 25,07 24 329.119
23/9/2024 24,53 24,95 +1,71% 24,53 24,95 24,74 24,70 25,03 10 237.577
20/9/2024 25,00 24,53 -2,58% 24,53 25,31 25,05 24,55 25,06 24 333.239
19/9/2024 25,20 25,18 +0,68% 25,13 25,20 25,18 25,01 25,18 6 37.780
18/9/2024 25,00 25,01 +0,04% 25,00 25,26 25,18 25,01 25,12 17 103.238
17/9/2024 25,10 25,00 0,00% 25,00 25,26 25,08 25,00 25,07 14 72.741
16/9/2024 25,27 25,00 -1,11% 25,00 25,27 25,01 24,99 25,00 15 177.624
13/9/2024 25,14 25,28 +1,16% 25,14 25,33 25,22 25,06 25,32 10 136.210
12/9/2024 24,93 24,99 +0,32% 24,70 25,10 24,90 24,99 25,03 20 206.692
11/9/2024 25,05 24,91 -1,19% 24,91 25,20 25,08 24,91 25,12 15 163.031
10/9/2024 25,01 25,21 -0,04% 24,96 25,26 25,05 24,68 25,20 15 142.790
9/9/2024 25,40 25,22 -0,16% 24,85 25,40 24,97 25,12 25,22 18 192.328
6/9/2024 25,10 25,26 -1,14% 25,03 25,35 25,11 25,03 25,25 26 286.318
5/9/2024 25,43 25,55 +2,00% 25,27 25,60 25,43 25,12 25,59 19 320.487
4/9/2024 25,03 25,05 -0,63% 24,72 25,40 25,20 25,05 25,29 24 297.369
3/9/2024 25,55 25,21 +2,44% 24,92 25,64 25,21 25,21 25,35 32 489.091
2/9/2024 25,75 24,61 -4,24% 24,51 25,75 25,22 24,61 25,50 77 683.615
30/8/2024 25,72 25,70 0,00% 25,41 25,74 25,69 25,40 25,83 17 321.210
29/8/2024 25,74 25,70 -0,50% 25,60 25,74 25,71 25,40 25,68 10 151.704
28/8/2024 25,03 25,83 +1,10% 25,03 25,83 25,30 25,21 25,60 8 192.284
27/8/2024 25,50 25,55 +0,67% 25,30 25,70 25,46 25,19 25,60 12 178.269
26/8/2024 25,19 25,38 +1,04% 25,19 25,38 25,30 25,21 25,51 21 394.776
23/8/2024 24,92 25,12 -1,10% 24,89 25,40 25,14 25,13 25,32 53 631.157
22/8/2024 25,40 25,40 -0,78% 25,12 25,45 25,26 25,20 25,40 24 338.573
21/8/2024 25,55 25,60 -0,66% 25,55 25,75 25,64 25,50 25,60 11 192.374
20/8/2024 24,76 25,77 +2,42% 24,76 25,77 25,10 25,19 25,87 66 655.321
19/8/2024 25,64 25,16 -1,99% 25,16 25,68 25,30 25,16 25,67 50 460.576
16/8/2024 25,29 25,67 +0,67% 25,10 25,69 25,53 25,15 25,60 62 676.769
15/8/2024 25,03 25,50 +2,00% 24,93 25,50 25,30 24,92 25,50 26 93.611
14/8/2024 24,52 25,00 -0,12% 24,52 25,33 24,91 24,93 25,00 46 411.155
13/8/2024 25,18 25,03 +4,03% 25,02 25,25 25,17 25,03 25,21 19 83.069
12/8/2024 25,01 24,06 -5,87% 24,06 25,96 25,45 24,91 25,19 45 506.620
9/8/2024 24,91 25,56 +1,43% 24,91 25,56 25,27 25,02 25,79 12 230.046
8/8/2024 25,00 25,20 0,00% 24,99 25,24 25,11 24,99 25,20 17 261.191
7/8/2024 24,34 25,20 +0,32% 24,34 25,20 24,93 24,88 25,19 18 403.978
6/8/2024 25,28 25,12 +0,16% 25,08 25,28 25,12 24,90 25,09 16 178.419
5/8/2024 25,19 25,08 -1,49% 24,50 25,19 24,93 24,98 25,08 28 311.656
2/8/2024 25,14 25,46 +2,87% 25,14 25,46 25,29 24,90 25,45 23 215.024
1/8/2024 25,19 24,75 -0,56% 24,75 25,55 25,11 24,75 25,14 39 349.118
31/7/2024 25,13 24,89 -0,96% 24,56 25,13 24,86 24,87 25,19 28 285.890
30/7/2024 25,59 25,13 -1,80% 25,00 25,59 25,23 25,13 25,35 23 340.643
29/7/2024 25,32 25,59 -1,31% 25,32 25,69 25,50 25,00 25,59 10 99.475
26/7/2024 25,84 25,93 -0,08% 25,84 25,93 25,91 25,47 25,93 7 44.060
25/7/2024 25,12 25,95 0,00% 25,12 25,95 25,67 25,23 25,95 13 274.740
24/7/2024 25,62 25,95 +1,29% 25,61 25,95 25,74 25,51 25,95 32 442.805
23/7/2024 25,26 25,62 +1,55% 24,70 25,62 25,13 25,07 25,62 64 681.096
22/7/2024 25,16 25,23 +0,52% 24,55 25,63 25,17 25,23 25,59 37 485.922
19/7/2024 24,93 25,10 +0,40% 24,93 25,61 25,41 24,94 25,25 18 289.758
18/7/2024 25,20 25,00 0,00% 24,99 25,63 25,32 24,93 25,00 32 359.642
17/7/2024 25,08 25,00 -0,32% 24,94 25,13 25,01 25,01 25,45 14 305.159
16/7/2024 25,01 25,08 -0,08% 24,71 25,08 24,90 25,07 25,17 20 249.092
15/7/2024 25,50 25,10 -1,57% 24,02 25,50 24,90 24,98 25,40 55 1.098.408
12/7/2024 25,43 25,50 +0,28% 24,86 25,50 25,38 25,31 25,67 35 825.008
11/7/2024 25,35 25,43 +0,12% 25,11 25,47 25,36 25,11 25,44 18 370.267
10/7/2024 25,40 25,40 +0,59% 25,40 25,78 25,65 25,40 25,41 11 202.636
9/7/2024 25,19 25,25 +1,04% 25,15 25,38 25,24 25,20 25,40 14 260.002
8/7/2024 25,74 24,99 -0,52% 24,99 25,74 25,10 24,96 25,28 8 105.457
5/7/2024 25,60 25,12 -0,51% 25,00 25,60 25,04 25,12 25,27 16 207.891
4/7/2024 25,00 25,25 -1,33% 24,94 25,25 25,01 25,16 25,47 8 137.582
3/7/2024 25,44 25,59 +2,81% 25,27 25,59 25,43 25,00 25,75 13 178.015
2/7/2024 25,34 24,89 0,00% 24,89 25,50 25,07 24,89 25,06 11 250.759
1/7/2024 24,81 24,89 -1,66% 24,79 24,90 24,80 24,89 25,39 9 114.118
28/6/2024 25,13 25,31 +0,04% 24,85 25,59 25,09 25,11 25,34 18 499.486
27/6/2024 24,22 25,30 +3,31% 24,22 25,30 25,02 24,86 25,43 28 538.052
26/6/2024 25,46 24,49 -9,56% 23,71 25,46 24,40 24,35 24,60 166 2.106.460
25/6/2024 27,48 27,08 -0,18% 26,49 27,48 26,95 27,02 27,29 86 1.992.342
24/6/2024 26,57 27,13 +2,45% 26,20 27,17 26,89 27,00 27,13 113 2.364.242
21/6/2024 25,49 26,48 +4,62% 25,49 27,02 26,54 26,11 26,48 124 1.898.276
20/6/2024 24,80 25,31 +3,31% 24,80 25,46 25,39 25,31 25,44 43 1.213.737
19/6/2024 24,53 24,50 -0,24% 24,50 24,85 24,59 24,57 24,67 21 619.906
18/6/2024 24,51 24,56 -1,21% 24,51 24,98 24,70 24,56 25,00 27 422.469
17/6/2024 24,60 24,86 +0,93% 24,32 24,86 24,50 24,49 24,83 28 519.501
14/6/2024 24,69 24,63 +0,04% 24,41 24,75 24,55 24,38 24,79 13 476.336
13/6/2024 24,69 24,62 -0,81% 24,30 24,69 24,51 24,35 24,62 16 142.188
12/6/2024 24,80 24,82 +0,24% 24,59 24,86 24,78 24,71 24,87 14 146.211
11/6/2024 24,62 24,76 -0,12% 24,62 24,76 24,70 24,69 24,86 3 9.883
10/6/2024 24,55 24,79 -0,04% 24,55 24,79 24,76 24,79 24,91 12 260.057
7/6/2024 24,92 24,80 -0,76% 24,80 25,00 24,96 24,71 24,93 20 219.729
6/6/2024 25,00 24,99 -0,04% 24,93 25,01 24,99 24,94 24,99 14 414.909
5/6/2024 25,18 25,00 -0,60% 24,89 25,20 24,98 24,82 25,00 18 247.397
4/6/2024 25,10 25,15 +1,21% 24,89 25,46 25,12 25,00 25,18 25 379.444
3/6/2024 24,89 24,85 -1,89% 24,85 24,95 24,90 24,80 24,85 14 303.784
31/5/2024 24,60 25,33 +1,44% 24,60 25,47 25,06 24,85 25,34 15 107.777
29/5/2024 24,72 24,97 +0,73% 24,69 24,97 24,82 24,86 24,96 17 208.559
28/5/2024 25,07 24,79 +0,85% 24,54 25,10 24,95 24,54 24,90 22 494.153
27/5/2024 25,07 24,58 +0,24% 24,31 25,78 24,62 24,41 24,58 21 268.387
24/5/2024 24,99 24,52 -1,84% 24,52 25,30 24,93 24,51 24,85 34 1.099.478
23/5/2024 24,70 24,98 +1,22% 24,67 25,00 24,89 24,81 24,98 20 243.990
22/5/2024 25,02 24,68 -0,92% 24,67 25,12 24,91 24,68 24,82 22 201.791
21/5/2024 24,81 24,91 -1,11% 24,61 25,52 24,96 24,91 24,93 26 464.315
20/5/2024 26,14 25,19 -3,60% 24,85 26,14 25,19 24,91 25,20 21 289.710
17/5/2024 25,05 26,13 +3,65% 24,98 26,14 25,84 25,47 26,13 20 330.833
16/5/2024 25,22 25,21 +1,65% 24,50 25,22 24,95 25,09 25,40 43 965.928
15/5/2024 24,52 24,80 -0,72% 24,52 25,43 24,99 24,80 25,28 16 384.938
14/5/2024 25,10 24,98 -0,64% 24,80 25,15 24,90 24,80 25,68 13 112.089
13/5/2024 25,30 25,14 -0,75% 24,71 25,53 25,08 24,91 25,15 29 403.815
10/5/2024 25,39 25,33 -0,24% 25,02 25,39 25,22 25,12 25,33 22 171.546
9/5/2024 25,40 25,39 -0,04% 25,13 25,40 25,38 25,13 25,39 14 246.271
8/5/2024 25,65 25,40 -0,94% 24,88 25,69 25,40 25,35 25,56 27 309.887
7/5/2024 25,81 25,64 -0,85% 25,00 26,08 25,50 25,00 25,61 56 1.343.996
6/5/2024 26,72 25,86 -1,82% 25,86 26,89 26,18 25,68 25,86 56 1.421.934
3/5/2024 26,40 26,34 -2,08% 26,20 27,17 26,49 26,41 26,77 22 344.422
2/5/2024 26,40 26,90 +0,98% 26,07 27,17 26,60 26,40 26,90 16 470.877
30/4/2024 26,40 26,64 +0,49% 26,33 26,69 26,43 26,36 26,64 8 256.397
29/4/2024 26,52 26,51 +1,92% 26,51 27,00 26,70 26,34 26,99 29 379.239
26/4/2024 26,66 26,01 -2,14% 26,01 26,67 26,41 26,00 26,52 10 132.095
25/4/2024 26,60 26,58 -1,15% 26,07 26,74 26,49 26,10 26,58 21 164.290
24/4/2024 26,70 26,89 -1,07% 26,61 26,89 26,69 26,60 26,89 9 125.444
23/4/2024 27,17 27,18 +0,74% 26,26 27,18 26,68 26,49 27,11 20 744.411
22/4/2024 27,00 26,98 +2,00% 26,96 27,00 26,99 26,77 27,00 10 264.558
19/4/2024 26,57 26,45 +0,30% 26,01 26,58 26,41 26,25 26,39 16 485.956

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.