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.

CGRA4F - GRAZZIOTIN - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 26,94 26,93 +0,60% 26,49 27,04 26,89 26,80 26,90 41 1.062.510
16/4/2025 26,62 26,77 0,00% 26,62 26,93 26,83 26,77 26,95 54 933.768
15/4/2025 26,78 26,77 +1,36% 26,52 26,95 26,73 26,76 26,94 54 981.351
14/4/2025 26,76 26,41 -1,93% 26,41 26,76 26,55 26,41 26,66 63 974.471
11/4/2025 26,01 26,93 +4,10% 26,01 26,94 26,50 26,41 26,93 56 906.372
10/4/2025 26,10 25,87 -0,35% 25,75 26,47 26,15 25,87 26,41 67 1.014.782
9/4/2025 25,80 25,96 -0,54% 25,75 26,50 26,25 26,09 26,35 46 624.850
8/4/2025 26,30 26,10 -3,76% 25,93 27,06 26,62 25,70 26,60 51 1.067.847
7/4/2025 26,98 27,12 -1,53% 26,60 27,29 26,87 27,10 27,12 131 2.383.665
4/4/2025 27,13 27,54 -0,04% 26,98 27,56 27,36 27,31 27,53 43 976.909
3/4/2025 27,49 27,55 +1,03% 27,33 27,98 27,46 27,36 27,67 28 692.179
2/4/2025 27,18 27,27 -0,69% 27,00 28,00 27,52 27,15 27,35 74 1.087.290
1/4/2025 26,93 27,46 -1,36% 26,93 28,00 27,61 27,54 27,69 51 861.664
31/3/2025 27,06 27,84 +3,11% 26,70 28,08 27,34 27,11 27,97 142 2.310.361
28/3/2025 27,13 27,00 0,00% 26,83 27,20 26,99 27,00 27,37 24 296.890
27/3/2025 27,73 27,00 -1,85% 26,64 27,73 27,05 27,00 27,55 49 687.242
26/3/2025 28,40 27,51 -2,41% 27,51 29,49 27,99 27,23 27,58 132 2.903.318
25/3/2025 26,88 28,19 +3,64% 26,03 28,68 27,62 28,15 28,35 89 1.831.500
24/3/2025 27,22 27,20 +1,27% 27,14 28,00 27,54 27,36 27,95 138 2.035.462
21/3/2025 27,32 26,86 -3,35% 26,86 27,72 27,25 26,89 27,33 47 1.311.099
20/3/2025 26,80 27,79 +3,81% 26,34 27,79 27,04 27,58 27,79 88 1.722.867
19/3/2025 26,57 26,77 +2,45% 26,23 26,77 26,53 26,44 27,00 71 803.948
18/3/2025 26,61 26,13 -2,13% 25,82 26,76 26,39 26,13 26,58 94 1.343.665
17/3/2025 26,35 26,70 +2,57% 26,04 27,72 26,60 26,70 26,72 149 2.059.393
14/3/2025 25,70 26,03 +2,40% 25,64 26,25 26,07 25,90 26,10 60 776.997
13/3/2025 26,00 25,42 -0,70% 25,38 26,00 25,57 25,42 25,65 29 429.583
12/3/2025 25,39 25,60 +1,63% 25,28 25,60 25,44 25,46 25,60 34 488.607
11/3/2025 25,42 25,19 -0,83% 25,15 25,52 25,25 25,18 25,29 47 681.856
10/3/2025 25,40 25,40 -0,31% 25,38 26,17 25,50 25,39 25,49 40 734.400
7/3/2025 25,35 25,48 +0,51% 25,35 26,22 25,61 25,48 25,74 39 1.024.622
6/3/2025 25,60 25,35 -0,90% 25,23 26,23 25,58 25,24 25,51 91 984.830
5/3/2025 25,69 25,58 -1,04% 25,45 25,77 25,57 25,45 25,72 55 1.043.344
28/2/2025 25,67 25,85 +0,39% 25,57 25,98 25,82 25,75 25,86 45 924.610
27/2/2025 25,95 25,75 -0,50% 25,61 25,95 25,79 25,63 25,77 54 1.160.711
26/2/2025 25,72 25,88 +0,82% 25,62 26,07 25,81 25,81 25,99 70 970.489
25/2/2025 25,89 25,67 -0,85% 25,52 26,04 25,72 25,70 25,90 62 998.265
24/2/2025 25,74 25,89 -0,42% 25,74 26,01 25,87 25,82 25,89 24 152.687
21/2/2025 25,89 26,00 +0,93% 25,74 26,03 25,88 25,80 26,00 38 872.284
20/2/2025 25,85 25,76 -0,35% 25,61 26,28 25,78 25,72 25,79 80 920.475
19/2/2025 26,45 25,85 -0,84% 25,85 26,74 26,05 25,85 25,97 43 1.287.338
18/2/2025 26,20 26,07 -0,53% 26,04 26,27 26,16 26,05 26,21 30 321.815
17/2/2025 25,51 26,21 +1,20% 25,51 26,35 26,11 26,20 26,30 44 1.151.687
14/2/2025 25,88 25,90 +0,31% 25,79 26,06 25,89 25,90 26,00 61 802.777
13/2/2025 26,00 25,82 0,00% 25,66 26,18 25,92 25,83 25,92 21 308.542
12/2/2025 25,95 25,82 -1,19% 25,71 25,95 25,78 25,80 25,93 36 900.030
11/2/2025 26,08 26,13 +0,93% 26,00 26,18 26,11 26,00 26,15 21 454.329
10/2/2025 26,08 25,89 +0,62% 25,76 26,08 25,87 25,88 25,90 41 693.470
7/2/2025 25,81 25,73 -0,39% 25,73 26,40 25,99 25,72 26,02 50 1.596.079
6/2/2025 26,01 25,83 -1,07% 25,70 26,26 25,87 25,80 25,86 50 959.781
5/2/2025 26,02 26,11 +0,31% 25,75 26,11 25,97 25,78 26,11 80 2.592.664
4/2/2025 25,88 26,03 -0,19% 25,88 26,03 25,96 25,97 26,04 32 823.153
3/2/2025 25,98 26,08 0,00% 25,69 26,23 26,01 26,08 26,16 44 1.654.445
31/1/2025 26,60 26,08 -2,58% 26,08 26,60 26,29 26,08 26,43 50 1.319.930
30/1/2025 26,18 26,77 +2,18% 26,18 26,77 26,33 26,28 26,78 24 537.222
29/1/2025 26,16 26,20 +0,04% 26,16 26,38 26,23 26,20 26,24 28 1.351.265
28/1/2025 26,40 26,19 -1,13% 26,19 26,81 26,43 26,19 26,45 46 1.829.198
27/1/2025 26,13 26,49 +0,38% 26,12 26,98 26,31 26,44 27,00 40 865.653
24/1/2025 26,18 26,39 +0,11% 26,12 26,59 26,33 26,25 26,39 27 779.549
23/1/2025 26,69 26,36 -2,37% 26,22 26,97 26,51 26,22 26,83 46 1.309.630
22/1/2025 26,96 27,00 +0,15% 26,48 27,00 26,66 26,57 26,89 36 1.191.999
21/1/2025 26,60 26,96 +1,54% 26,55 26,96 26,78 26,60 27,04 17 1.194.689
20/1/2025 27,50 26,55 -4,87% 26,52 27,68 27,19 26,55 27,88 91 1.976.787
17/1/2025 28,40 27,91 -1,69% 27,91 28,45 28,27 27,91 28,36 78 4.459.631
16/1/2025 27,85 28,39 +3,42% 27,70 28,65 28,04 27,88 28,50 252 7.802.930
15/1/2025 27,01 27,45 -0,07% 27,01 27,84 27,42 27,45 27,74 146 3.052.159
14/1/2025 27,27 27,47 +2,04% 27,27 27,78 27,46 27,45 28,01 170 4.561.884
13/1/2025 28,00 26,92 -3,75% 26,78 28,40 27,45 26,67 27,37 124 2.797.573
10/1/2025 27,44 27,97 +1,93% 27,41 28,00 27,87 27,87 27,97 95 2.824.211
9/1/2025 26,95 27,44 +1,63% 26,95 27,49 27,40 27,41 27,44 41 1.189.478
8/1/2025 26,44 27,00 +0,07% 26,11 27,00 26,82 26,97 27,39 61 1.408.052
7/1/2025 26,04 26,98 +1,66% 26,04 27,37 26,89 26,98 27,06 101 2.716.278
6/1/2025 25,00 26,54 +5,19% 25,00 26,59 26,19 26,48 26,54 105 2.535.618
3/1/2025 25,97 25,23 -2,81% 24,83 25,98 25,33 25,36 25,46 117 1.998.851
2/1/2025 25,51 25,96 +0,27% 25,51 26,54 25,92 25,68 26,09 89 1.534.625
30/12/2024 26,59 25,89 -2,63% 25,45 26,59 26,05 25,88 25,89 54 1.018.774
27/12/2024 26,60 26,59 +0,49% 26,06 26,60 26,40 26,49 26,67 68 1.420.807
26/12/2024 25,80 26,46 +5,17% 25,01 26,52 26,01 26,45 26,49 123 2.078.222
23/12/2024 24,95 25,16 +1,62% 24,33 25,70 25,32 25,00 25,50 88 2.185.914
20/12/2024 23,95 24,76 +4,47% 23,95 25,52 24,42 24,75 25,25 108 2.259.734
19/12/2024 23,50 23,70 -7,60% 23,20 25,39 23,84 23,70 24,19 135 3.028.050
18/12/2024 25,74 25,65 -0,93% 25,21 26,00 25,47 25,27 25,66 296 3.786.252
17/12/2024 25,90 25,89 +0,15% 25,23 25,90 25,58 25,48 25,89 138 2.358.750
16/12/2024 25,82 25,85 -1,49% 25,52 26,52 25,84 25,65 25,87 101 1.455.119
13/12/2024 25,89 26,24 +2,94% 25,60 26,49 26,11 26,24 26,29 123 2.159.637
12/12/2024 25,60 25,49 -2,04% 25,28 25,96 25,69 25,28 25,51 43 549.883
11/12/2024 26,00 26,02 +0,23% 25,75 26,02 25,87 25,89 26,03 56 1.063.476
10/12/2024 25,98 25,96 -0,04% 25,88 26,00 25,96 25,48 25,96 24 433.650
9/12/2024 26,48 25,97 +0,93% 25,51 26,48 26,07 25,96 26,11 75 1.016.950
6/12/2024 25,20 25,73 +2,14% 25,19 26,22 25,78 25,92 26,03 90 1.670.796
5/12/2024 25,20 25,19 -0,63% 25,19 25,52 25,29 25,19 25,28 61 1.221.699
4/12/2024 25,76 25,35 +0,32% 25,16 25,76 25,32 25,30 25,34 96 524.176
3/12/2024 25,25 25,27 +0,68% 25,20 26,54 25,76 25,20 25,28 145 3.183.972
2/12/2024 25,09 25,10 +0,44% 24,75 25,25 25,05 25,05 25,17 89 1.212.458
29/11/2024 25,30 24,99 -1,19% 24,64 25,30 24,94 24,92 25,00 129 1.863.642
28/11/2024 25,09 25,29 +0,56% 24,74 25,29 24,98 24,85 25,29 117 1.669.015
27/11/2024 25,66 25,15 -0,24% 25,03 25,66 25,13 25,07 25,16 18 349.366
26/11/2024 25,34 25,21 0,00% 25,21 25,89 25,52 25,11 25,22 39 579.530
25/11/2024 25,28 25,21 +0,40% 25,16 26,23 25,72 25,32 25,39 101 1.478.995
22/11/2024 25,30 25,11 -0,48% 24,85 25,30 25,10 25,00 25,25 75 1.114.774
21/11/2024 25,06 25,23 -1,37% 24,84 25,43 25,14 25,29 25,33 91 965.558
19/11/2024 25,19 25,58 +2,28% 25,19 25,69 25,45 25,49 25,59 55 857.723
18/11/2024 25,78 25,01 -2,84% 25,01 25,78 25,36 25,16 25,29 55 735.725
14/11/2024 25,14 25,74 +2,71% 25,10 26,11 25,64 25,20 25,72 121 1.774.777
13/11/2024 24,80 25,06 +1,95% 24,36 25,09 24,73 24,90 25,08 96 1.132.791
12/11/2024 24,78 24,58 -0,12% 24,48 24,96 24,73 24,58 24,95 57 793.996
11/11/2024 24,77 24,61 +1,19% 24,40 25,25 24,87 24,38 24,81 95 1.253.944
8/11/2024 24,46 24,32 -0,16% 24,15 24,46 24,29 24,20 24,46 55 1.222.197
7/11/2024 24,36 24,36 -1,89% 24,30 24,75 24,37 24,43 24,45 23 628.814
6/11/2024 24,30 24,83 +1,89% 24,00 24,84 24,37 24,20 24,84 83 1.150.305
5/11/2024 24,25 24,37 +1,54% 23,95 24,46 24,19 24,20 24,37 103 1.379.360
4/11/2024 24,87 24,00 -4,04% 23,75 25,00 24,16 24,00 24,21 202 3.254.746
1/11/2024 25,13 25,01 +0,04% 24,64 25,13 24,99 24,86 25,12 49 799.939
31/10/2024 25,03 25,00 -0,40% 25,00 25,17 25,04 25,00 25,15 27 658.592
30/10/2024 25,10 25,10 -0,20% 25,06 25,25 25,18 25,10 25,19 31 395.467
29/10/2024 25,15 25,15 -0,04% 25,05 25,36 25,14 25,03 25,15 33 279.135
28/10/2024 25,18 25,16 +0,64% 25,01 25,36 25,12 25,20 25,30 43 605.474
25/10/2024 24,95 25,00 0,00% 24,94 25,36 25,08 25,00 25,10 64 639.671
24/10/2024 24,94 25,00 -0,56% 24,86 25,38 25,11 24,88 25,17 38 886.624
23/10/2024 25,01 25,14 +0,52% 24,91 25,47 25,08 24,95 25,48 57 574.367
22/10/2024 25,05 25,01 -0,44% 25,01 25,51 25,10 25,01 25,24 30 677.714
21/10/2024 25,10 25,12 -0,44% 25,00 25,45 25,22 25,10 25,33 57 716.485
18/10/2024 25,20 25,23 +0,60% 25,00 25,54 25,15 25,15 25,38 82 1.481.482
17/10/2024 25,46 25,08 -1,49% 25,08 25,46 25,15 25,07 25,20 46 598.786
16/10/2024 25,13 25,46 +1,31% 25,13 25,46 25,26 25,13 25,47 55 477.574
15/10/2024 25,40 25,13 +0,04% 25,12 25,40 25,21 25,11 25,13 40 751.396
14/10/2024 25,32 25,12 -0,44% 25,12 25,50 25,29 25,12 25,25 38 690.614
11/10/2024 25,10 25,23 +0,40% 24,97 25,31 25,17 25,22 25,30 66 981.719
10/10/2024 25,21 25,13 +0,04% 25,13 25,27 25,14 25,10 25,14 19 460.066
9/10/2024 25,01 25,12 -1,37% 25,01 25,50 25,30 25,10 25,12 72 1.528.168
8/10/2024 25,11 25,47 -0,47% 25,09 25,57 25,33 25,37 25,49 46 744.875
7/10/2024 25,19 25,59 +1,59% 25,19 25,80 25,41 25,55 25,60 96 1.888.096
4/10/2024 25,04 25,19 +0,60% 24,96 25,19 25,04 25,05 25,20 70 921.736
3/10/2024 25,18 25,04 -0,08% 24,98 25,18 25,02 25,03 25,13 33 875.791
2/10/2024 25,03 25,06 -0,16% 24,88 25,09 25,05 25,00 25,14 48 1.057.363
1/10/2024 24,97 25,10 -0,20% 24,96 25,17 25,05 25,05 25,09 63 1.608.471
30/9/2024 24,96 25,15 +0,56% 24,96 25,15 25,09 25,08 25,15 25 529.460
26/9/2024 25,03 25,01 +0,24% 25,01 25,14 25,05 25,00 25,07 29 501.144
25/9/2024 25,05 24,95 +0,32% 24,83 25,05 24,96 24,96 24,99 53 604.253
24/9/2024 24,89 24,87 -0,08% 24,87 25,08 24,93 24,87 25,08 69 760.477
23/9/2024 25,00 24,89 -1,11% 24,81 25,10 24,95 24,89 24,99 37 656.430
20/9/2024 24,81 25,17 +1,00% 24,81 25,30 24,94 25,00 25,17 85 1.479.453
19/9/2024 25,20 24,92 -1,11% 24,92 25,59 25,11 24,90 25,04 61 1.002.044
18/9/2024 25,05 25,20 +0,16% 25,05 25,28 25,24 25,17 25,25 42 525.013
17/9/2024 24,82 25,16 +0,36% 24,82 25,16 24,97 25,11 25,17 92 1.580.734
16/9/2024 24,95 25,07 -0,04% 24,91 25,22 25,05 25,07 25,24 87 1.836.574
13/9/2024 25,23 25,08 +0,32% 24,96 25,24 25,04 25,01 25,12 78 1.690.435
12/9/2024 25,23 25,00 -0,91% 25,00 25,23 25,07 25,01 25,14 61 942.714
11/9/2024 25,08 25,23 +0,84% 24,96 25,23 25,06 25,11 25,24 40 864.690
10/9/2024 25,23 25,02 -1,11% 24,84 25,23 24,96 24,96 25,08 81 1.435.325
9/9/2024 25,15 25,30 +1,61% 25,02 25,34 25,15 24,96 25,24 70 1.172.170
6/9/2024 25,32 24,90 -1,43% 24,90 25,49 25,23 25,00 25,16 132 1.287.102
5/9/2024 25,59 25,26 -0,90% 25,26 25,60 25,42 25,26 25,78 78 2.242.897
4/9/2024 25,43 25,49 -0,39% 25,32 25,59 25,45 25,43 25,59 71 1.382.283
3/9/2024 25,85 25,59 -0,54% 25,44 25,98 25,53 25,44 25,60 54 1.501.309
2/9/2024 25,32 25,73 +1,50% 25,29 26,00 25,61 25,77 25,85 96 2.223.259
30/8/2024 25,65 25,35 -0,47% 25,35 25,65 25,49 25,35 25,43 62 1.183.143
29/8/2024 25,70 25,47 -0,12% 25,47 25,87 25,59 25,46 25,80 101 2.324.356
28/8/2024 25,80 25,50 -1,16% 25,50 25,80 25,59 25,50 25,66 76 1.453.871
27/8/2024 25,76 25,80 +0,39% 25,64 25,88 25,76 25,74 25,80 47 994.565
26/8/2024 26,06 25,70 -0,39% 25,70 26,10 25,93 25,69 25,75 82 1.040.030
23/8/2024 25,50 25,80 +1,74% 25,50 25,85 25,72 25,65 25,80 35 699.703
22/8/2024 25,84 25,36 -1,86% 25,36 25,84 25,47 25,20 25,36 56 1.309.468
21/8/2024 25,97 25,84 -1,11% 25,55 26,02 25,85 25,55 25,93 78 1.726.820
20/8/2024 25,50 26,13 +2,43% 25,45 26,13 25,67 25,47 26,10 130 2.616.002
19/8/2024 25,85 25,51 +0,39% 25,39 26,45 25,79 25,50 25,74 163 2.283.261
16/8/2024 25,17 25,41 -0,24% 25,17 25,88 25,54 25,27 25,91 56 1.330.823
15/8/2024 25,50 25,47 +0,83% 25,19 25,58 25,39 25,43 25,47 36 866.001
14/8/2024 25,54 25,26 -1,33% 25,26 25,87 25,64 25,27 25,47 88 1.543.947
13/8/2024 25,57 25,60 +1,19% 25,03 25,60 25,45 25,44 25,59 90 1.919.123
12/8/2024 25,19 25,30 +1,16% 24,95 25,62 25,24 25,30 25,40 145 2.411.117
9/8/2024 25,31 25,01 -1,19% 24,61 25,36 25,10 25,01 25,18 110 2.380.366
8/8/2024 25,00 25,31 +1,32% 24,97 25,52 25,22 25,01 25,50 45 673.437
7/8/2024 25,54 24,98 -1,23% 24,75 25,54 25,00 24,94 24,99 74 1.257.978
6/8/2024 24,99 25,29 +2,55% 24,69 25,60 24,83 24,80 25,47 97 1.567.364
5/8/2024 24,80 24,66 -1,71% 24,53 25,00 24,72 24,68 24,80 138 2.853.026
2/8/2024 25,19 25,09 -0,16% 24,98 25,50 25,13 25,03 25,51 66 932.488
1/8/2024 24,89 25,13 +0,88% 24,86 25,27 25,10 25,13 25,19 103 1.267.754
31/7/2024 24,88 24,91 +0,12% 24,84 25,17 24,93 24,88 24,94 75 1.458.750
30/7/2024 25,41 24,88 -0,16% 24,80 25,42 24,87 24,81 24,91 68 1.024.799
29/7/2024 25,22 24,92 -3,00% 24,81 25,60 25,11 24,84 24,92 152 2.210.338
26/7/2024 25,65 25,69 -0,31% 25,43 25,81 25,56 25,46 25,69 81 1.020.108
25/7/2024 25,64 25,77 +0,51% 25,61 25,88 25,74 25,53 25,74 30 723.548
24/7/2024 25,70 25,64 -0,43% 25,50 26,16 25,84 25,68 25,95 64 956.136
23/7/2024 25,46 25,75 +0,04% 25,46 26,00 25,74 25,72 25,79 81 1.451.757
22/7/2024 25,65 25,74 +0,55% 25,46 26,17 25,75 25,68 25,88 46 1.125.414
19/7/2024 25,99 25,60 +0,16% 25,57 25,99 25,72 25,60 25,75 20 630.262
18/7/2024 25,90 25,56 -0,81% 25,56 25,95 25,79 25,56 25,75 76 1.744.040
17/7/2024 25,90 25,77 -0,46% 25,76 26,00 25,84 25,80 25,89 41 1.245.642
16/7/2024 25,94 25,89 -0,31% 25,78 26,17 25,88 25,81 25,93 54 1.594.575
15/7/2024 25,91 25,97 +0,23% 25,72 25,97 25,86 25,89 26,18 81 1.678.696
12/7/2024 25,77 25,91 +0,66% 25,77 26,17 25,98 25,91 26,05 100 1.091.258
11/7/2024 25,73 25,74 +0,94% 25,73 25,90 25,80 25,75 25,88 56 1.912.334
10/7/2024 25,77 25,50 -0,97% 25,50 25,96 25,68 25,45 25,50 68 1.289.224
9/7/2024 25,34 25,75 -0,35% 25,28 25,76 25,57 25,58 25,76 74 1.263.642
8/7/2024 26,01 25,84 +1,33% 25,41 26,01 25,70 25,84 25,89 123 1.609.363
5/7/2024 25,79 25,50 -0,51% 25,26 26,03 25,43 25,53 26,02 81 1.421.614
4/7/2024 25,02 25,63 +2,15% 25,01 25,81 25,30 25,62 26,00 107 2.343.022
3/7/2024 25,20 25,09 -0,48% 25,02 25,65 25,26 25,16 25,26 80 1.379.525
2/7/2024 25,61 25,21 -1,18% 25,02 25,61 25,22 25,10 25,23 186 2.592.768
1/7/2024 25,42 25,51 +0,04% 25,15 25,62 25,46 25,51 25,62 88 2.836.897
28/6/2024 25,66 25,50 -0,70% 25,35 26,29 25,69 25,31 25,51 125 2.191.493
27/6/2024 25,13 25,68 +2,35% 25,10 26,54 26,02 25,65 25,73 125 2.698.720
26/6/2024 26,01 25,09 -5,50% 24,80 26,01 25,00 25,08 25,30 139 3.582.924
25/6/2024 27,20 26,55 -2,39% 26,37 27,62 26,81 26,55 26,69 168 2.676.299
24/6/2024 26,58 27,20 +2,49% 26,58 27,32 27,14 27,18 27,20 169 3.751.575
21/6/2024 25,97 26,54 +2,27% 25,97 26,94 26,66 26,53 26,73 124 3.376.038
20/6/2024 25,02 25,95 +3,88% 25,02 26,29 25,86 25,97 26,15 139 2.296.957
19/6/2024 25,06 24,98 -0,75% 24,97 25,24 25,08 24,98 25,03 33 564.514
18/6/2024 25,14 25,17 +0,44% 25,14 25,49 25,25 25,17 25,44 61 580.763
17/6/2024 25,21 25,06 -0,95% 25,04 25,28 25,10 25,06 25,19 33 713.111
14/6/2024 25,32 25,30 -1,17% 25,00 25,39 25,22 25,15 25,30 68 2.649.065
13/6/2024 25,45 25,60 +1,63% 25,21 25,64 25,45 25,59 25,61 24 435.250
12/6/2024 25,56 25,19 -2,33% 25,19 25,80 25,46 25,18 25,84 96 1.826.045
11/6/2024 25,20 25,79 +2,02% 25,19 25,79 25,44 25,65 25,80 61 1.364.096
10/6/2024 25,31 25,28 -0,12% 25,09 25,39 25,27 25,25 25,28 43 945.135
7/6/2024 25,30 25,31 -0,71% 25,28 25,70 25,42 25,31 25,57 32 450.067
6/6/2024 25,00 25,49 +1,96% 24,87 25,55 25,28 25,41 25,60 54 1.132.627
5/6/2024 25,00 25,00 -0,04% 24,98 25,28 25,12 24,99 25,00 72 1.334.283
4/6/2024 25,43 25,01 -1,57% 24,98 25,43 25,16 25,00 25,01 104 1.736.347
3/6/2024 25,50 25,41 -0,51% 25,26 25,60 25,43 25,36 25,41 52 938.643
31/5/2024 25,56 25,54 -0,23% 25,20 25,57 25,40 25,54 25,55 68 1.171.339
29/5/2024 24,99 25,60 +1,59% 24,98 25,60 25,28 25,45 25,61 59 1.117.539
28/5/2024 25,58 25,20 0,00% 25,00 25,61 25,18 25,00 25,06 153 2.765.786
27/5/2024 25,66 25,20 -1,60% 25,20 25,72 25,56 25,11 25,20 64 1.349.656
24/5/2024 25,48 25,61 +0,51% 25,33 25,75 25,55 25,53 25,73 90 2.118.400
23/5/2024 25,51 25,48 -0,86% 25,26 25,86 25,55 25,29 25,48 53 973.634
22/5/2024 25,80 25,70 -0,39% 25,55 25,80 25,69 25,51 25,70 54 1.341.274
21/5/2024 25,88 25,80 -0,27% 25,52 25,94 25,79 25,74 25,80 52 946.546
20/5/2024 25,24 25,87 +2,50% 24,91 25,88 25,55 25,58 25,88 83 1.494.894
17/5/2024 25,02 25,24 +0,48% 25,01 25,32 25,21 25,12 25,29 73 1.513.174
16/5/2024 24,91 25,12 +0,44% 24,91 25,58 25,22 25,12 25,25 84 1.309.066
15/5/2024 25,00 25,01 +1,21% 24,75 25,15 24,99 25,00 25,13 59 1.814.485
14/5/2024 25,00 24,71 -0,16% 24,62 25,00 24,81 24,70 24,71 76 1.623.043
13/5/2024 25,80 24,75 -4,26% 24,61 26,22 25,27 24,74 24,76 198 3.867.772
10/5/2024 25,57 25,85 -0,23% 25,57 25,96 25,81 25,76 25,91 48 691.841
9/5/2024 26,23 25,91 -0,46% 25,61 26,23 25,76 25,76 25,94 85 1.293.508
8/5/2024 25,75 26,03 +1,68% 25,31 26,44 26,02 26,00 26,03 126 2.134.055
7/5/2024 27,00 25,60 -5,29% 25,51 27,00 26,35 25,59 25,60 186 4.003.513
6/5/2024 27,89 27,03 -3,08% 26,71 27,89 27,05 26,85 27,20 56 1.082.211
3/5/2024 26,26 27,89 +4,85% 26,26 27,89 27,36 27,44 27,89 103 1.924.022
2/5/2024 26,62 26,60 +0,38% 26,36 26,67 26,47 26,92 27,04 45 1.638.859
30/4/2024 26,68 26,50 -0,64% 26,38 26,68 26,55 26,49 26,50 43 860.276
29/4/2024 26,85 26,67 -0,97% 26,35 26,89 26,63 26,38 26,68 32 740.558
26/4/2024 26,78 26,93 +1,13% 26,42 27,20 26,87 26,80 26,94 42 1.026.666
25/4/2024 26,23 26,63 +0,23% 26,23 26,92 26,52 26,55 26,79 48 729.413
24/4/2024 25,98 26,57 +0,19% 25,98 27,20 26,63 26,57 26,70 112 2.147.106
23/4/2024 26,67 26,52 -1,70% 26,48 26,79 26,65 26,51 26,80 23 930.250
22/4/2024 26,60 26,98 +0,19% 26,43 27,43 26,80 26,66 26,99 77 1.200.666
19/4/2024 26,75 26,93 +2,71% 26,25 27,08 26,83 26,63 26,94 53 1.172.705

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.