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.

CGRA4 - GRAZZIOTIN - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 26,89 26,81 -0,11% 26,78 27,00 26,89 26,80 26,99 17 4.572.900
16/4/2025 26,90 26,84 -0,22% 26,75 26,95 26,87 26,83 27,00 21 9.136.500
15/4/2025 26,47 26,90 +0,41% 26,47 26,94 26,74 26,78 26,95 11 3.476.500
14/4/2025 26,40 26,79 +1,48% 26,40 26,79 26,48 26,55 26,79 15 6.357.200
11/4/2025 26,31 26,40 +0,34% 26,25 26,49 26,37 26,22 26,89 6 2.109.900
10/4/2025 26,26 26,31 +0,92% 26,26 26,31 26,29 26,01 26,37 4 1.314.700
9/4/2025 25,67 26,07 +1,09% 25,67 26,39 26,05 26,01 26,39 12 4.428.900
8/4/2025 26,67 25,79 -2,86% 25,50 26,79 26,17 25,57 25,80 49 54.187.700
7/4/2025 26,75 26,55 -2,85% 26,55 26,84 26,69 26,55 26,84 29 18.952.300
4/4/2025 27,09 27,33 -0,07% 27,01 27,90 27,35 27,33 27,45 28 11.488.500
3/4/2025 27,13 27,35 +0,96% 27,13 27,57 27,34 27,35 28,58 19 5.741.600
2/4/2025 26,83 27,09 -1,56% 26,83 27,79 27,07 27,09 27,80 46 27.344.800
1/4/2025 27,17 27,52 +1,36% 27,17 27,90 27,51 27,53 28,00 30 22.291.100
31/3/2025 26,70 27,15 +0,56% 26,68 28,30 27,65 27,15 28,58 55 22.677.500
28/3/2025 26,91 27,00 0,00% 26,70 27,39 26,89 26,80 27,00 23 6.993.600
27/3/2025 27,55 27,00 -0,07% 26,71 27,75 27,17 27,00 27,90 21 12.226.700
26/3/2025 28,40 27,02 -5,16% 27,00 29,43 28,42 27,02 28,47 142 97.206.200
25/3/2025 27,40 28,49 +4,70% 27,34 28,68 28,16 28,30 28,58 104 35.484.700
24/3/2025 27,31 27,21 +0,04% 27,21 28,02 27,65 27,20 27,90 71 30.423.400
21/3/2025 27,70 27,20 -0,37% 27,20 27,70 27,39 27,20 27,55 30 15.612.300
20/3/2025 26,81 27,30 +1,87% 26,44 27,75 27,03 27,55 27,90 51 15.140.300
19/3/2025 26,27 26,80 +1,13% 26,20 26,80 26,45 26,32 26,99 28 28.301.800
18/3/2025 26,79 26,50 -0,41% 26,16 26,79 26,34 26,50 26,99 20 22.922.300
17/3/2025 26,36 26,61 +2,07% 26,08 26,90 26,60 26,51 26,85 30 15.960.700
14/3/2025 25,66 26,07 +2,60% 25,66 26,30 26,02 26,00 26,50 23 18.478.500
13/3/2025 25,33 25,41 -0,86% 25,30 25,49 25,40 25,41 26,67 18 7.876.400
12/3/2025 25,30 25,63 +1,38% 25,19 25,65 25,40 25,20 26,36 17 5.844.100
11/3/2025 25,40 25,28 -0,47% 25,20 25,40 25,27 25,21 25,30 31 30.081.100
10/3/2025 25,43 25,40 0,00% 25,37 25,69 25,47 25,39 25,49 23 6.113.600
7/3/2025 25,26 25,40 +0,55% 25,26 25,40 25,38 25,51 25,80 14 12.440.600
6/3/2025 25,50 25,26 -0,98% 25,22 25,65 25,39 25,25 25,38 35 11.934.200
5/3/2025 25,55 25,51 -0,70% 25,51 25,78 25,57 25,50 25,74 19 5.881.500
28/2/2025 25,85 25,69 +0,16% 25,66 25,89 25,80 25,70 25,99 10 2.580.900
27/2/2025 25,85 25,65 -0,23% 25,55 25,95 25,75 25,52 25,74 16 5.922.900
26/2/2025 25,85 25,71 -0,73% 25,71 26,05 25,95 25,60 25,93 9 5.449.900
25/2/2025 25,79 25,90 +0,43% 25,78 25,90 25,81 25,79 25,85 6 1.807.300
24/2/2025 25,92 25,79 -0,58% 25,79 25,93 25,85 25,70 25,90 13 5.171.300
21/2/2025 25,90 25,94 +0,27% 25,90 26,01 25,94 25,80 25,99 7 2.594.100
20/2/2025 25,75 25,87 +0,15% 25,62 25,87 25,69 25,74 26,16 32 9.251.900
19/2/2025 26,16 25,83 -0,69% 25,80 26,16 25,96 25,84 26,09 17 5.971.600
18/2/2025 25,95 26,01 -0,61% 25,95 26,05 26,01 26,00 26,40 10 3.122.000
17/2/2025 26,07 26,17 +0,89% 26,07 26,37 26,19 26,17 26,36 15 5.763.300
14/2/2025 25,71 25,94 -1,67% 25,67 25,95 25,78 25,87 26,00 23 7.221.000
13/2/2025 25,80 26,38 +2,77% 25,80 26,38 26,05 25,61 26,06 3 781.600
12/2/2025 25,72 25,67 -1,27% 25,65 25,72 25,69 25,67 25,80 7 4.111.100
11/2/2025 25,99 26,00 +0,70% 25,99 26,13 26,02 25,90 26,05 6 3.383.600
10/2/2025 25,82 25,82 +0,31% 25,82 25,96 25,86 25,82 26,14 11 3.103.200
7/2/2025 26,65 25,74 -0,73% 25,71 26,65 26,18 25,70 26,02 14 3.927.600
6/2/2025 26,10 25,93 -0,65% 25,61 26,27 25,81 25,70 26,20 23 12.905.800
5/2/2025 26,00 26,10 +0,38% 25,70 26,10 25,91 25,77 26,10 22 8.550.500
4/2/2025 25,88 26,00 -0,57% 25,88 26,00 25,94 25,95 26,00 4 1.037.800
3/2/2025 26,00 26,15 -0,08% 25,86 26,27 26,04 26,08 26,23 14 6.249.700
31/1/2025 26,27 26,17 -1,21% 26,17 26,50 26,35 26,12 26,31 16 5.007.000
30/1/2025 26,39 26,49 +1,34% 26,25 26,49 26,36 26,26 26,49 8 2.109.300
29/1/2025 26,24 26,14 -0,61% 26,14 26,24 26,20 26,12 26,45 8 2.883.000
28/1/2025 26,59 26,30 -1,57% 26,30 26,59 26,41 26,15 26,68 6 2.376.900
27/1/2025 26,15 26,72 +2,26% 26,15 26,72 26,42 26,44 26,80 16 7.134.000
24/1/2025 26,40 26,13 +0,04% 26,13 26,40 26,24 26,12 26,37 6 1.574.600
23/1/2025 26,62 26,12 -2,14% 26,12 26,62 26,24 26,12 26,35 17 6.035.300
22/1/2025 26,70 26,69 +0,68% 26,52 26,70 26,64 26,50 26,69 6 1.864.800
21/1/2025 26,88 26,51 -0,08% 26,51 27,05 26,67 26,50 27,04 15 7.201.100
20/1/2025 27,55 26,53 -5,25% 26,50 27,55 26,85 26,53 28,67 65 30.888.700
17/1/2025 28,50 28,00 -2,10% 28,00 28,50 28,34 28,00 28,44 100 201.525.600
16/1/2025 27,46 28,60 +2,88% 27,30 28,68 28,44 28,11 28,63 490 209.069.700
15/1/2025 27,05 27,80 +1,05% 27,05 27,83 27,53 27,45 27,99 25 6.884.500
14/1/2025 27,01 27,51 +4,09% 27,01 27,79 27,48 26,60 27,79 69 26.111.400
13/1/2025 28,47 26,43 -5,51% 26,43 28,47 27,03 26,42 27,36 65 131.395.500
10/1/2025 27,44 27,97 +1,86% 27,44 28,05 27,95 26,13 27,97 413 174.181.300
9/1/2025 27,02 27,46 +1,14% 27,02 27,50 27,42 25,55 27,46 432 203.233.200
8/1/2025 26,70 27,15 -0,88% 26,60 27,15 26,93 26,21 27,29 124 53.337.000
7/1/2025 26,51 27,39 +3,32% 26,51 27,39 26,86 27,00 27,40 200 79.527.800
6/1/2025 25,45 26,51 +4,37% 25,45 26,56 26,36 26,51 26,55 97 38.228.300
3/1/2025 25,76 25,40 -1,40% 24,85 25,76 25,06 25,40 25,46 44 20.802.100
2/1/2025 25,81 25,76 -0,27% 25,68 26,26 25,77 25,52 25,80 24 14.948.200
30/12/2024 26,55 25,83 -2,86% 25,83 26,55 26,05 25,83 25,90 46 15.893.300
27/12/2024 26,49 26,59 -0,04% 26,35 26,59 26,48 26,51 26,59 73 25.421.300
26/12/2024 25,60 26,60 +4,31% 25,50 26,60 26,07 26,60 26,65 170 77.711.500
23/12/2024 24,61 25,50 +2,41% 24,61 25,50 25,28 24,00 25,58 59 29.836.300
20/12/2024 24,31 24,90 +3,71% 24,00 24,90 24,54 24,24 24,95 53 24.544.100
19/12/2024 23,87 24,01 -5,14% 23,23 24,50 23,69 24,00 24,45 67 40.990.700
18/12/2024 25,69 25,31 -0,63% 25,19 25,84 25,47 25,31 25,83 129 71.592.100
17/12/2024 25,26 25,47 -1,66% 25,25 25,87 25,45 25,47 25,60 51 18.327.500
16/12/2024 26,16 25,90 -0,96% 25,40 26,16 25,64 25,63 25,89 69 38.203.900
13/12/2024 25,98 26,15 +3,56% 25,71 26,25 26,04 26,15 26,28 67 28.908.400
12/12/2024 25,99 25,25 -3,40% 25,21 25,99 25,59 25,24 25,58 29 14.331.300
11/12/2024 26,00 26,14 +0,54% 25,71 26,14 25,93 25,93 26,16 19 8.559.900
10/12/2024 25,96 26,00 +0,15% 25,86 26,00 25,98 25,59 25,96 13 13.512.600
9/12/2024 26,28 25,96 0,00% 25,96 26,28 26,05 25,96 26,10 20 28.142.100
6/12/2024 25,17 25,96 +3,02% 25,17 26,08 25,71 25,95 26,05 280 91.035.400
5/12/2024 25,42 25,20 0,00% 25,20 25,58 25,32 25,20 25,28 49 29.121.300
4/12/2024 25,26 25,20 +0,36% 25,14 25,42 25,24 25,20 25,42 68 40.393.100
3/12/2024 25,30 25,11 -0,36% 25,07 26,02 25,48 25,09 25,25 62 32.874.300
2/12/2024 24,78 25,20 +1,61% 24,78 25,20 25,09 24,94 25,20 31 11.040.200
29/11/2024 24,58 24,80 -1,51% 24,53 25,20 24,86 24,80 25,31 40 13.674.500
28/11/2024 25,09 25,18 +0,36% 24,51 25,27 24,96 24,70 25,19 37 22.222.700
27/11/2024 25,15 25,09 -0,08% 25,01 25,18 25,12 25,03 25,20 20 5.276.000
26/11/2024 25,33 25,11 -0,79% 25,11 25,56 25,47 25,10 25,32 18 9.935.200
25/11/2024 25,32 25,31 +0,72% 25,31 26,22 25,87 25,25 25,31 65 31.313.300
22/11/2024 25,22 25,13 -0,55% 25,10 25,22 25,15 25,13 25,29 26 8.302.700
21/11/2024 25,37 25,27 -0,90% 25,27 25,45 25,36 25,21 25,41 10 4.311.500
19/11/2024 25,45 25,50 +1,23% 25,45 25,62 25,51 25,42 25,60 16 15.817.600
18/11/2024 25,45 25,19 -1,02% 25,19 25,59 25,31 25,19 25,30 22 9.365.700
14/11/2024 25,13 25,45 +0,32% 25,13 26,00 25,65 25,45 25,70 49 14.367.300
13/11/2024 24,75 25,37 +2,30% 24,45 25,37 24,71 25,08 25,37 36 13.591.200
12/11/2024 25,18 24,80 +0,08% 24,58 25,18 24,87 24,70 25,08 18 5.471.400
11/11/2024 24,69 24,78 +2,82% 24,42 25,15 24,80 24,77 25,35 47 15.876.000
8/11/2024 24,27 24,10 -0,50% 24,08 24,33 24,22 24,10 24,49 16 5.330.300
7/11/2024 24,64 24,22 -0,49% 24,22 24,65 24,45 24,21 24,40 4 978.100
6/11/2024 23,93 24,34 +1,84% 23,90 24,90 24,15 24,13 24,87 29 7.488.500
5/11/2024 24,48 23,90 0,00% 23,90 24,48 24,20 23,80 24,97 35 9.682.800
4/11/2024 24,80 23,90 -3,78% 23,65 24,81 24,09 23,88 24,97 298 127.950.300
1/11/2024 24,99 24,84 -1,00% 24,83 25,02 24,88 24,84 25,05 12 3.234.400
31/10/2024 25,40 25,09 0,00% 25,00 25,53 25,14 24,90 25,33 20 12.323.400
30/10/2024 25,10 25,09 +0,28% 25,09 25,29 25,13 25,08 25,15 9 2.764.700
29/10/2024 25,45 25,02 -0,91% 25,02 25,45 25,14 25,00 25,40 9 2.263.200
28/10/2024 25,07 25,25 +0,96% 25,07 25,40 25,17 25,25 25,30 16 5.286.300
25/10/2024 25,08 25,01 -0,60% 24,85 25,09 24,98 25,01 25,10 26 9.992.900
24/10/2024 25,48 25,16 -1,29% 25,16 25,49 25,29 25,01 25,30 10 3.035.200
23/10/2024 25,00 25,49 +2,25% 25,00 25,59 25,28 25,01 25,49 15 4.804.300
22/10/2024 25,02 24,93 -0,32% 24,93 25,02 24,97 24,92 25,10 7 3.246.700
21/10/2024 25,02 25,01 -2,65% 25,01 25,67 25,11 25,01 25,60 15 7.534.100
18/10/2024 25,10 25,69 +1,38% 24,97 25,80 25,36 25,25 25,70 19 24.856.200
17/10/2024 25,34 25,34 +0,88% 25,34 25,34 25,33 25,12 25,35 4 1.013.200
16/10/2024 25,12 25,12 +0,08% 25,12 25,30 25,17 25,10 25,21 10 2.517.600
15/10/2024 25,29 25,10 -0,28% 25,10 25,29 25,19 25,00 25,10 2 503.900
14/10/2024 25,22 25,17 -0,91% 25,17 25,25 25,21 25,10 25,20 4 1.008.400
11/10/2024 25,15 25,40 +0,95% 25,09 25,40 25,15 25,02 25,35 14 87.786.200
10/10/2024 25,16 25,16 +0,12% 25,10 25,16 25,12 25,06 25,49 8 2.512.500
9/10/2024 25,39 25,13 -1,45% 25,13 25,51 25,33 25,06 25,17 15 4.560.100
8/10/2024 25,35 25,50 -0,39% 25,26 25,50 25,36 25,39 25,50 7 1.775.300
7/10/2024 25,19 25,60 +2,32% 25,19 25,70 25,45 25,34 25,65 27 11.200.300
4/10/2024 25,02 25,02 -0,28% 24,94 25,15 25,03 25,00 25,16 11 5.006.200
3/10/2024 25,16 25,09 -0,04% 25,00 25,16 25,05 25,00 25,09 10 3.006.400
2/10/2024 25,05 25,10 +0,36% 25,00 25,10 25,03 25,11 25,15 17 8.512.300
1/10/2024 25,06 25,01 -0,52% 24,97 25,15 25,07 24,91 25,15 35 12.536.100
30/9/2024 25,13 25,14 +0,44% 25,07 25,15 25,11 24,99 25,15 14 4.270.000
26/9/2024 25,03 25,03 0,00% 25,03 25,10 25,06 24,91 25,08 4 1.002.400
25/9/2024 24,94 25,03 +0,48% 24,94 25,03 25,00 24,91 25,02 3 1.000.300
24/9/2024 24,93 24,91 +0,12% 24,91 25,09 24,94 24,86 25,12 11 7.733.300
23/9/2024 24,89 24,88 +0,08% 24,88 24,93 24,92 24,88 24,94 6 4.984.300
20/9/2024 25,00 24,86 +0,20% 24,81 25,19 24,93 24,85 25,18 23 9.227.000
19/9/2024 25,26 24,81 -1,55% 24,81 25,28 24,99 24,80 25,23 34 12.495.100
18/9/2024 25,10 25,20 +0,20% 25,10 25,20 25,16 25,20 25,39 11 3.775.300
17/9/2024 24,96 25,15 +0,36% 24,87 25,15 24,94 25,11 25,20 24 6.235.800
16/9/2024 25,03 25,06 +0,68% 25,03 25,12 25,06 24,90 25,20 6 1.754.500
13/9/2024 25,20 24,89 -0,48% 24,89 25,24 25,03 24,88 25,20 24 11.014.500
12/9/2024 25,05 25,01 -0,40% 25,00 25,05 25,02 25,00 25,22 7 2.002.200
11/9/2024 25,07 25,11 +0,08% 25,03 25,15 25,10 25,10 25,24 10 3.514.700
10/9/2024 24,93 25,09 +0,64% 24,86 25,09 24,96 24,95 25,24 29 11.981.400
9/9/2024 24,86 24,93 +0,48% 24,86 25,35 25,15 24,95 25,23 23 7.293.600
6/9/2024 25,36 24,81 -1,94% 24,81 25,40 25,00 24,80 25,49 43 18.255.300
5/9/2024 25,43 25,30 +0,08% 25,17 25,50 25,33 25,30 25,49 34 9.879.800
4/9/2024 25,34 25,28 -0,59% 25,28 25,50 25,41 25,25 25,48 35 13.471.700
3/9/2024 25,78 25,43 -1,40% 25,38 25,79 25,48 25,40 25,43 23 7.646.600
2/9/2024 25,44 25,79 +1,98% 25,24 25,94 25,51 25,58 25,79 29 11.483.500
30/8/2024 25,50 25,29 -0,24% 25,29 25,56 25,42 25,29 25,99 21 6.864.100
29/8/2024 25,57 25,35 -0,86% 25,35 25,79 25,51 25,35 25,77 18 8.675.200
28/8/2024 25,62 25,57 -0,89% 25,57 25,64 25,59 25,57 25,64 19 8.191.900
27/8/2024 25,77 25,80 +0,12% 25,61 25,82 25,70 25,70 25,99 29 10.281.300
26/8/2024 26,05 25,77 -0,31% 25,66 26,19 25,93 25,77 26,18 25 6.744.200
23/8/2024 25,58 25,85 +2,17% 25,40 25,85 25,65 25,76 26,04 32 18.984.300
22/8/2024 25,91 25,30 -2,13% 25,29 25,91 25,45 25,29 25,42 40 15.270.000
21/8/2024 25,90 25,85 -0,92% 25,75 26,00 25,89 25,61 25,84 83 24.858.200
20/8/2024 25,62 26,09 +2,51% 25,45 26,10 25,67 25,78 26,00 59 20.285.600
19/8/2024 25,77 25,45 -1,55% 25,45 26,82 25,91 25,45 25,95 84 26.178.800
16/8/2024 25,55 25,85 +1,53% 25,22 26,00 25,63 25,50 25,85 53 22.047.300
15/8/2024 25,44 25,46 +0,99% 25,23 25,47 25,36 25,40 25,60 21 6.087.800
14/8/2024 25,50 25,21 -1,14% 25,21 25,79 25,63 25,01 25,44 65 18.199.300
13/8/2024 25,06 25,50 +0,79% 25,06 25,69 25,43 25,50 25,54 47 21.113.800
12/8/2024 25,28 25,30 +1,12% 24,95 25,50 25,15 25,30 25,49 74 49.814.200
9/8/2024 25,46 25,02 -1,69% 24,76 25,46 24,99 25,02 25,28 55 27.490.100
8/8/2024 25,07 25,45 +2,17% 24,97 25,45 25,22 25,25 25,45 45 34.808.000
7/8/2024 25,25 24,91 -0,52% 24,83 25,25 24,92 24,91 24,99 20 6.480.200
6/8/2024 24,77 25,04 +1,29% 24,67 25,04 24,85 24,91 25,18 30 15.159.900
5/8/2024 24,75 24,72 -1,16% 24,60 24,81 24,71 24,71 24,87 33 11.123.900
2/8/2024 25,00 25,01 +0,24% 24,84 25,77 25,18 25,02 25,28 32 14.104.500
1/8/2024 24,89 24,95 +0,24% 24,87 25,16 25,01 25,00 25,18 17 4.252.000
31/7/2024 25,03 24,89 0,00% 24,84 25,12 24,94 24,87 24,89 29 10.977.400
30/7/2024 24,80 24,89 +0,36% 24,75 24,89 24,80 24,89 24,98 23 7.937.400
29/7/2024 25,30 24,80 -2,48% 24,71 25,56 24,96 24,80 25,21 70 30.453.200
26/7/2024 25,66 25,43 -1,24% 25,31 25,66 25,43 25,29 25,43 11 5.341.900
25/7/2024 25,75 25,75 +0,27% 25,75 25,89 25,78 25,65 25,75 4 1.031.400
24/7/2024 25,65 25,68 +0,08% 25,65 25,92 25,73 25,67 26,09 11 3.860.900
23/7/2024 25,88 25,66 -0,85% 25,66 25,88 25,77 25,65 25,89 6 1.546.300
22/7/2024 25,60 25,88 +1,09% 25,41 25,88 25,60 25,76 26,20 9 3.329.000
19/7/2024 25,51 25,60 +0,35% 25,51 25,70 25,59 25,41 25,60 5 1.535.600
18/7/2024 25,84 25,51 -1,51% 25,51 25,92 25,73 25,36 25,75 15 4.375.500
17/7/2024 25,93 25,90 -0,12% 25,74 25,95 25,86 25,81 25,95 16 4.654.900
16/7/2024 25,94 25,93 -0,04% 25,82 25,94 25,85 25,86 25,93 8 2.843.700
15/7/2024 25,84 25,94 -0,27% 25,77 25,94 25,84 25,86 26,13 13 4.135.000
12/7/2024 25,76 26,01 +0,54% 25,76 26,01 25,92 25,87 26,23 25 7.259.100
11/7/2024 25,77 25,87 +1,69% 25,77 25,87 25,80 25,71 25,99 6 1.548.200
10/7/2024 25,68 25,44 -0,43% 25,44 25,89 25,57 25,44 25,94 18 9.206.800
9/7/2024 25,40 25,55 -0,54% 25,40 25,58 25,47 25,45 25,66 16 5.604.800
8/7/2024 25,83 25,69 +0,39% 25,47 25,95 25,75 25,31 25,99 57 29.363.200
5/7/2024 25,81 25,59 -0,78% 25,06 25,81 25,28 25,52 25,99 40 13.146.500
4/7/2024 25,11 25,79 +2,71% 25,08 25,90 25,48 25,71 25,79 53 34.404.700
3/7/2024 25,32 25,11 +0,40% 25,11 25,34 25,21 25,11 25,29 28 12.353.400
2/7/2024 25,10 25,01 -2,34% 25,01 25,61 25,11 25,01 25,42 46 20.848.600
1/7/2024 25,15 25,61 +1,23% 25,15 25,61 25,48 25,59 25,61 31 11.212.800
28/6/2024 25,99 25,30 -1,48% 25,30 25,99 25,63 25,25 25,40 17 4.870.600
27/6/2024 25,34 25,68 +2,72% 25,34 26,77 25,88 25,66 25,68 51 18.896.100
26/6/2024 25,69 25,00 -6,96% 24,60 25,69 25,01 25,00 25,34 65 23.761.200
25/6/2024 27,33 26,87 -1,68% 26,30 27,69 26,92 26,55 26,88 113 69.739.400
24/6/2024 26,85 27,33 +1,79% 26,85 27,33 27,16 27,15 27,33 74 62.488.300
21/6/2024 26,12 26,85 +2,68% 26,12 26,85 26,64 26,62 26,87 43 27.714.800
20/6/2024 25,49 26,15 +4,68% 25,49 26,15 25,86 26,01 26,29 48 21.470.700
19/6/2024 25,01 24,98 -0,99% 24,93 25,03 24,97 24,96 25,19 15 3.995.300
18/6/2024 25,01 25,23 +0,36% 25,01 25,33 25,25 25,18 25,38 12 3.535.400
17/6/2024 25,47 25,14 -0,28% 25,00 25,47 25,08 25,09 25,14 30 13.546.100
14/6/2024 25,32 25,21 +0,04% 25,05 25,32 25,20 25,10 25,21 20 8.316.600
13/6/2024 25,59 25,20 -0,40% 25,20 25,60 25,46 25,06 25,82 3 763.900
12/6/2024 25,54 25,30 -1,25% 25,12 25,62 25,43 25,21 25,65 22 7.375.500
11/6/2024 25,80 25,62 +1,67% 25,49 25,80 25,61 25,62 25,65 10 2.561.500
10/6/2024 25,34 25,20 0,00% 25,20 25,34 25,27 25,02 25,40 2 505.400
7/6/2024 25,80 25,20 -0,40% 25,20 25,80 25,32 25,20 25,79 9 5.318.600
6/6/2024 25,25 25,30 +1,20% 25,25 25,50 25,44 25,11 25,55 8 3.053.300
5/6/2024 25,00 25,00 0,00% 24,93 25,28 25,11 25,00 25,24 14 6.781.000
4/6/2024 25,31 25,00 -1,73% 25,00 25,31 25,11 24,82 25,00 25 13.309.600
3/6/2024 25,60 25,44 -0,31% 25,05 25,86 25,46 25,30 25,44 15 5.601.800
31/5/2024 25,19 25,52 +0,08% 25,19 25,54 25,36 25,01 25,53 24 7.355.900
29/5/2024 25,00 25,50 +2,00% 25,00 25,50 25,31 25,45 25,54 31 10.379.100
28/5/2024 25,38 25,00 -1,65% 24,96 25,38 25,07 24,90 25,15 26 10.530.200
27/5/2024 25,68 25,42 -0,94% 25,42 25,68 25,52 25,23 25,49 9 2.807.200
24/5/2024 25,34 25,66 +0,43% 25,29 25,75 25,56 25,51 25,73 35 10.225.700
23/5/2024 25,50 25,55 +0,16% 25,50 25,60 25,50 25,19 25,55 13 17.597.000
22/5/2024 25,79 25,51 -1,12% 25,51 25,79 25,56 25,51 25,52 24 8.692.500
21/5/2024 25,61 25,80 -0,69% 25,60 25,81 25,71 25,75 25,87 15 8.999.800
20/5/2024 25,08 25,98 +3,10% 24,81 25,99 25,35 25,81 25,98 24 10.142.900
17/5/2024 25,28 25,20 +0,68% 25,12 25,28 25,20 25,20 25,25 15 3.780.600
16/5/2024 25,10 25,03 -0,28% 25,03 25,40 25,12 25,04 25,13 20 7.286.600
15/5/2024 25,00 25,10 +1,29% 24,68 25,10 24,98 25,02 25,09 28 11.992.600
14/5/2024 24,56 24,78 +0,28% 24,50 24,99 24,70 24,78 24,90 28 13.341.600
13/5/2024 25,80 24,71 -4,41% 24,51 25,98 25,11 24,71 24,75 92 47.978.000
10/5/2024 25,41 25,85 +1,17% 25,41 25,96 25,80 25,68 25,90 5 1.290.200
9/5/2024 25,65 25,55 -2,29% 25,55 25,81 25,67 25,55 25,95 26 7.701.000
8/5/2024 25,32 26,15 +3,48% 25,32 26,63 26,12 25,61 26,26 28 10.189.300
7/5/2024 26,70 25,27 -6,41% 25,26 26,76 26,15 25,26 25,49 80 56.226.000
6/5/2024 27,21 27,00 -2,10% 26,41 27,23 26,86 26,85 27,50 25 13.433.100
3/5/2024 26,90 27,58 +2,53% 26,90 28,00 27,60 27,03 27,92 55 33.953.000
2/5/2024 26,59 26,90 +2,05% 26,39 26,90 26,53 26,66 27,04 19 9.553.100
30/4/2024 26,60 26,36 -0,34% 26,30 26,60 26,45 26,39 26,59 9 2.910.000
29/4/2024 26,61 26,45 -0,56% 26,33 26,77 26,59 26,45 26,50 20 12.235.600
26/4/2024 26,80 26,60 0,00% 26,60 27,19 26,81 26,42 26,81 11 4.290.100
25/4/2024 26,41 26,60 +1,37% 26,30 26,85 26,52 26,38 26,74 9 3.979.200
24/4/2024 26,61 26,24 -1,80% 26,22 26,66 26,48 26,23 26,60 24 11.386.800
23/4/2024 26,76 26,72 +1,06% 26,56 26,76 26,69 26,58 26,72 6 4.271.700
22/4/2024 26,81 26,44 -0,60% 26,44 27,37 26,62 26,60 27,49 13 8.519.900
19/4/2024 26,81 26,60 -0,56% 26,60 26,97 26,78 26,60 27,00 13 4.822.100

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.