O Dashboard do Investidor
  1. Home / Página do Ativo
+25.53%
Lote Padrão
-34.50%
Lote Padrão
+26.67%
Mercado Fracionário
-87.95%
Mercado Fracionário
+11.11%
Fundo Imobiliário
-16.67%
Fundo Imobiliário
-1.53%
Mais Negociadas
-1.53%
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: 1 Ano


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.

CMIG4F - CEMIG - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
18/7/2025 10,46 10,40 -0,76% 10,37 10,49 10,41 10,39 10,40 7.875 104.478.984
17/7/2025 10,52 10,48 -0,57% 10,42 10,57 10,46 10,47 10,48 7.622 94.780.712
16/7/2025 10,66 10,54 -0,57% 10,47 10,70 10,53 10,54 10,55 8.607 110.957.490
15/7/2025 10,75 10,60 -0,47% 10,55 10,82 10,63 10,60 10,65 8.486 107.888.979
14/7/2025 10,80 10,65 -1,75% 10,62 10,89 10,70 10,64 10,67 10.104 127.071.092
11/7/2025 10,80 10,84 +0,37% 10,75 10,90 10,83 10,84 10,87 6.194 79.762.226
10/7/2025 10,57 10,80 +1,50% 10,56 10,89 10,78 10,80 10,83 6.946 86.227.764
9/7/2025 11,01 10,64 -3,27% 10,63 11,06 10,75 10,64 10,66 10.760 140.485.760
8/7/2025 11,14 11,00 -1,17% 10,91 11,14 10,99 10,99 11,00 8.169 110.689.519
7/7/2025 11,27 11,13 -0,54% 11,10 11,28 11,16 11,12 11,13 10.753 136.085.275
4/7/2025 11,08 11,19 +1,08% 11,06 11,27 11,18 11,19 11,20 7.378 96.503.659
3/7/2025 10,90 11,07 +1,84% 10,83 11,14 11,03 11,07 11,11 7.101 86.932.895
2/7/2025 11,06 10,87 -1,45% 10,82 11,10 10,93 10,87 10,88 7.996 107.446.233
1/7/2025 10,89 11,03 +1,66% 10,80 11,05 10,93 11,03 11,05 10.499 135.823.702
30/6/2025 10,59 10,85 +3,33% 10,48 10,87 10,74 10,85 10,86 14.674 182.145.139
27/6/2025 10,59 10,50 -1,22% 10,46 10,68 10,54 10,50 10,51 7.021 87.685.431
26/6/2025 10,35 10,63 +2,80% 10,32 10,63 10,45 10,59 10,63 6.698 78.378.153
25/6/2025 10,46 10,34 -1,62% 10,26 10,50 10,34 10,34 10,35 9.763 120.301.961
24/6/2025 10,55 10,51 -2,05% 10,30 10,60 10,42 10,50 10,51 8.481 117.316.521
23/6/2025 10,86 10,73 -0,46% 10,62 10,90 10,72 10,73 10,75 10.210 134.838.000
20/6/2025 10,87 10,78 -1,01% 10,71 10,91 10,77 10,78 10,79 9.329 126.678.751
18/6/2025 10,76 10,89 +0,83% 10,67 10,89 10,79 10,88 10,89 7.817 101.640.394
17/6/2025 10,69 10,80 +1,79% 10,64 10,80 10,71 10,78 10,80 6.657 84.506.999
16/6/2025 10,70 10,61 -0,47% 10,61 10,75 10,68 10,61 10,67 8.703 106.519.762
13/6/2025 10,58 10,66 +0,66% 10,41 10,66 10,55 10,64 10,66 7.674 86.141.721
12/6/2025 10,38 10,59 +1,83% 10,31 10,59 10,46 10,58 10,59 6.480 73.227.084
11/6/2025 10,36 10,40 0,00% 10,24 10,41 10,31 10,37 10,40 7.432 93.766.046
10/6/2025 10,49 10,40 -0,67% 10,32 10,55 10,38 10,39 10,40 8.509 105.011.622
9/6/2025 10,48 10,47 -0,57% 10,23 10,53 10,37 10,47 10,48 11.434 132.140.228
6/6/2025 10,38 10,53 +1,35% 10,34 10,53 10,41 10,48 10,53 8.073 97.151.629
5/6/2025 10,57 10,39 -1,14% 10,26 10,62 10,36 10,37 10,39 10.068 126.726.438
4/6/2025 10,76 10,51 -1,31% 10,47 10,79 10,59 10,51 10,55 7.729 103.903.771
3/6/2025 10,65 10,65 -0,09% 10,55 10,70 10,64 10,65 10,70 7.457 92.590.213
2/6/2025 10,85 10,66 -1,75% 10,63 10,94 10,76 10,65 10,66 10.359 129.870.122
30/5/2025 11,02 10,85 -0,55% 10,82 11,03 10,88 10,85 10,86 6.782 90.217.047
29/5/2025 10,86 10,91 +1,02% 10,79 11,02 10,92 10,91 10,96 5.502 76.458.635
28/5/2025 10,96 10,80 -1,55% 10,73 10,98 10,82 10,80 10,85 6.864 87.451.675
27/5/2025 10,82 10,97 +1,57% 10,79 11,02 10,95 10,96 10,97 6.017 86.841.997
26/5/2025 10,72 10,80 +0,65% 10,70 10,88 10,80 10,80 10,82 7.576 99.251.831
23/5/2025 10,46 10,73 +2,68% 10,26 10,74 10,52 10,68 10,73 8.057 106.433.913
22/5/2025 10,56 10,45 -1,42% 10,39 10,64 10,51 10,44 10,45 7.890 103.198.514
21/5/2025 10,70 10,60 -1,12% 10,48 10,73 10,54 10,58 10,60 8.346 116.517.393
20/5/2025 10,66 10,72 +1,13% 10,58 10,73 10,65 10,70 10,72 9.259 124.102.648
19/5/2025 10,50 10,60 +0,76% 10,42 10,61 10,54 10,59 10,60 7.113 93.240.952
16/5/2025 10,52 10,52 0,00% 10,38 10,53 10,45 10,50 10,52 7.583 97.757.727
15/5/2025 10,25 10,52 +2,94% 10,20 10,52 10,39 10,52 10,53 8.984 113.044.430
14/5/2025 10,29 10,22 -0,20% 10,14 10,30 10,20 10,22 10,25 7.516 92.867.871
13/5/2025 10,21 10,24 +0,20% 10,08 10,26 10,15 10,24 10,25 9.743 131.154.832
12/5/2025 10,30 10,22 -1,26% 10,08 10,38 10,17 10,22 10,23 13.885 186.294.261
9/5/2025 10,50 10,35 -0,86% 10,23 10,52 10,32 10,30 10,35 9.250 116.917.629
8/5/2025 10,35 10,44 +1,85% 10,27 10,52 10,39 10,42 10,45 6.473 83.291.860
7/5/2025 10,23 10,25 +0,89% 10,09 10,29 10,17 10,24 10,25 8.804 108.481.845
6/5/2025 10,24 10,16 +0,10% 10,11 10,25 10,15 10,15 10,16 8.358 105.012.122
5/5/2025 10,33 10,15 -2,40% 10,10 10,36 10,18 10,15 10,16 14.021 184.237.443
2/5/2025 10,25 10,40 -4,15% 10,18 10,40 10,30 10,39 10,42 11.286 138.413.586
29/4/2025 10,88 10,85 0,00% 10,79 10,98 10,88 10,84 10,89 5.938 87.995.325
28/4/2025 10,93 10,85 -1,36% 10,82 11,01 10,89 10,85 10,86 7.706 107.241.877
25/4/2025 10,74 11,00 +3,48% 10,70 11,03 10,92 10,97 11,00 6.993 106.887.613
24/4/2025 10,49 10,63 +1,82% 10,36 10,67 10,51 10,62 10,63 6.572 102.800.052
23/4/2025 10,40 10,44 +1,36% 10,31 10,48 10,40 10,44 10,47 6.556 98.513.819
22/4/2025 10,40 10,30 -0,87% 10,30 10,44 10,37 10,30 10,34 10.884 143.135.129
17/4/2025 10,26 10,39 +1,37% 10,20 10,43 10,30 10,37 10,39 5.972 74.063.269
16/4/2025 10,30 10,25 -0,19% 10,20 10,34 10,26 10,25 10,26 6.926 98.294.394
15/4/2025 10,28 10,27 +0,29% 10,19 10,38 10,29 10,27 10,28 7.401 97.939.384
14/4/2025 10,14 10,24 +0,79% 10,09 10,29 10,17 10,24 10,25 10.395 126.300.154
11/4/2025 10,14 10,16 +1,50% 9,99 10,21 10,07 10,16 10,18 6.461 92.080.891
10/4/2025 10,15 10,01 -1,48% 9,93 10,20 10,02 10,01 10,02 8.970 126.197.660
9/4/2025 10,03 10,16 +1,30% 9,89 10,36 10,00 10,16 10,18 11.115 168.117.086
8/4/2025 10,05 10,03 +0,30% 9,94 10,09 10,01 10,02 10,03 10.152 135.463.945
7/4/2025 10,00 10,00 -0,70% 9,81 10,23 9,94 10,00 10,09 17.616 244.058.112
4/4/2025 10,14 10,07 -1,27% 9,96 10,14 10,01 10,05 10,07 14.435 201.824.148
3/4/2025 10,15 10,20 +1,19% 10,06 10,29 10,14 10,18 10,20 9.113 133.583.806
2/4/2025 10,12 10,08 -0,20% 10,01 10,25 10,07 10,07 10,08 11.925 166.647.570
1/4/2025 10,22 10,10 -1,75% 9,98 10,22 10,07 10,10 10,12 20.936 272.870.729
31/3/2025 10,47 10,28 -0,87% 10,24 10,59 10,30 10,28 10,29 13.987 201.892.809
28/3/2025 10,44 10,37 -0,38% 10,33 10,49 10,37 10,37 10,38 9.521 143.719.430
27/3/2025 10,51 10,41 -1,14% 10,39 10,55 10,45 10,41 10,42 8.210 119.654.861
26/3/2025 10,55 10,53 -1,59% 10,38 10,60 10,45 10,48 10,53 12.969 192.937.164
25/3/2025 10,84 10,70 -0,65% 10,67 10,87 10,75 10,70 10,71 11.339 163.883.867
24/3/2025 10,92 10,77 -0,92% 10,76 10,97 10,83 10,77 10,80 13.678 200.350.403
21/3/2025 11,34 10,87 -4,57% 10,67 11,45 10,85 10,87 10,89 24.875 404.819.188
20/3/2025 11,52 11,39 -1,13% 11,24 11,57 11,37 11,39 11,42 8.988 115.062.109
19/3/2025 11,39 11,52 +1,32% 11,28 11,55 11,45 11,46 11,52 5.992 96.802.118
18/3/2025 11,22 11,37 +1,70% 11,11 11,37 11,19 11,31 11,37 7.441 105.118.439
17/3/2025 11,03 11,18 +1,64% 10,89 11,22 10,99 11,16 11,18 12.687 186.092.751
14/3/2025 11,30 11,00 -1,79% 10,82 11,35 10,95 10,98 11,00 16.794 278.034.060
13/3/2025 11,26 11,20 -0,09% 10,99 11,29 11,16 11,20 11,24 5.217 78.055.707
12/3/2025 11,25 11,21 +0,27% 11,08 11,28 11,17 11,21 11,22 5.215 74.014.652
11/3/2025 11,20 11,18 +0,18% 11,06 11,20 11,12 11,16 11,19 6.160 80.893.573
10/3/2025 11,41 11,16 -1,76% 10,93 11,41 11,07 11,15 11,17 10.995 159.076.467
7/3/2025 11,36 11,36 +0,09% 11,15 11,45 11,32 11,36 11,44 6.279 91.583.654
6/3/2025 11,22 11,35 +1,70% 10,96 11,35 11,14 11,30 11,35 8.667 115.069.242
5/3/2025 11,14 11,16 +0,36% 11,03 11,40 11,10 11,14 11,16 6.290 95.381.614
28/2/2025 11,26 11,12 -0,89% 11,06 11,34 11,18 11,11 11,12 5.817 79.428.199
27/2/2025 11,29 11,22 -0,88% 11,18 11,38 11,25 11,22 11,25 4.683 59.405.622
26/2/2025 11,40 11,32 -0,53% 11,25 11,47 11,32 11,27 11,32 4.482 56.817.827
25/2/2025 11,23 11,38 +2,25% 11,15 11,48 11,35 11,38 11,43 4.718 64.279.767
24/2/2025 11,25 11,13 -1,15% 11,12 11,29 11,20 11,13 11,14 5.899 73.446.116
21/2/2025 11,25 11,26 +0,54% 11,16 11,38 11,24 11,23 11,26 4.446 60.600.828
20/2/2025 11,34 11,20 -0,18% 11,11 11,39 11,18 11,18 11,20 5.446 66.907.186
19/2/2025 11,40 11,22 -2,26% 11,22 11,40 11,29 11,22 11,38 5.329 61.187.649
18/2/2025 11,46 11,48 +0,70% 11,31 11,50 11,40 11,37 11,48 4.340 59.818.469
17/2/2025 11,38 11,40 +0,18% 11,36 11,51 11,45 11,40 11,43 6.209 75.307.652
14/2/2025 11,15 11,38 +2,89% 11,10 11,43 11,24 11,37 11,38 4.658 67.211.579
13/2/2025 11,05 11,06 -0,09% 10,95 11,13 11,01 11,06 11,08 4.107 55.129.928
12/2/2025 11,19 11,07 -0,72% 10,90 11,20 11,07 11,07 11,12 5.065 76.197.377
11/2/2025 11,06 11,15 +0,81% 11,00 11,22 11,13 11,15 11,18 4.388 63.487.302
10/2/2025 10,97 11,06 +1,00% 10,85 11,06 10,96 11,05 11,06 7.426 98.672.771
7/2/2025 10,97 10,95 +0,18% 10,89 11,07 10,97 10,95 10,99 6.309 84.158.758
6/2/2025 11,07 10,93 -1,71% 10,89 11,10 10,97 10,93 10,98 7.189 97.783.708
5/2/2025 11,21 11,12 +0,27% 11,03 11,28 11,13 11,10 11,12 5.355 76.128.288
4/2/2025 11,20 11,09 -0,81% 11,06 11,25 11,14 11,09 11,18 5.652 78.915.573
3/2/2025 10,96 11,18 +1,36% 10,91 11,29 11,16 11,18 11,24 9.589 107.666.528
31/1/2025 10,92 11,03 +0,46% 10,92 11,13 11,04 11,01 11,03 5.646 79.012.467
30/1/2025 10,76 10,98 +2,04% 10,68 11,00 10,86 10,90 10,98 4.972 71.395.287
29/1/2025 10,83 10,76 -0,28% 10,67 10,87 10,78 10,74 10,76 5.517 66.716.771
28/1/2025 10,79 10,79 0,00% 10,69 10,84 10,75 10,79 10,83 4.815 65.817.883
27/1/2025 10,59 10,79 +2,76% 10,49 10,79 10,64 10,77 10,79 5.934 80.174.232
24/1/2025 10,58 10,50 -0,85% 10,44 10,65 10,49 10,50 10,56 6.459 76.727.442
23/1/2025 10,53 10,59 +0,76% 10,49 10,65 10,56 10,55 10,59 4.873 62.191.983
22/1/2025 10,61 10,51 -0,85% 10,49 10,68 10,55 10,50 10,51 6.400 79.451.930
21/1/2025 10,65 10,60 +0,09% 10,22 10,67 10,49 10,57 10,60 7.784 98.054.842
20/1/2025 10,55 10,59 +1,53% 10,40 10,63 10,54 10,59 10,60 6.751 84.680.715
17/1/2025 10,35 10,43 +1,07% 10,24 10,59 10,41 10,42 10,47 6.411 82.941.289
16/1/2025 10,65 10,32 -2,18% 10,26 10,65 10,40 10,32 10,35 9.026 117.314.832
15/1/2025 10,52 10,55 +0,67% 10,43 10,66 10,52 10,55 10,62 7.137 92.113.728
14/1/2025 10,50 10,48 0,00% 10,37 10,55 10,47 10,48 10,51 6.558 86.016.446
13/1/2025 10,55 10,48 +0,29% 10,42 10,69 10,53 10,48 10,53 7.263 89.115.646
10/1/2025 10,76 10,45 -2,61% 10,38 10,83 10,51 10,45 10,46 10.978 149.499.900
9/1/2025 10,84 10,73 -0,65% 10,68 10,88 10,76 10,73 10,80 7.493 92.232.606
8/1/2025 11,11 10,80 -1,82% 10,75 11,11 10,85 10,80 10,84 9.150 119.500.441
7/1/2025 10,96 11,00 +1,29% 10,86 11,14 11,04 11,00 11,09 6.156 87.689.976
6/1/2025 10,97 10,86 +0,09% 10,78 11,04 10,85 10,85 10,86 39.523 179.832.202
3/1/2025 11,00 10,85 -1,45% 10,60 11,05 10,74 10,85 10,87 13.216 179.722.973
2/1/2025 11,19 11,01 -0,54% 10,92 11,24 11,00 10,98 11,01 10.535 128.564.544
30/12/2024 11,17 11,07 -0,45% 10,98 11,21 11,04 11,07 11,09 9.300 98.048.024
27/12/2024 11,16 11,12 +0,18% 11,00 11,20 11,09 11,10 11,12 9.073 106.169.613
26/12/2024 10,93 11,10 -0,54% 10,80 11,10 10,97 11,07 11,10 8.766 114.298.400
23/12/2024 11,54 11,16 -3,04% 11,16 11,55 11,32 11,16 11,20 10.222 134.721.831
20/12/2024 11,35 11,51 +1,41% 11,26 11,60 11,37 11,51 11,55 6.919 87.868.548
19/12/2024 11,15 11,35 +1,34% 11,15 11,36 11,26 11,34 11,35 5.584 78.852.765
18/12/2024 11,48 11,20 -2,18% 11,06 11,55 11,23 11,18 11,20 8.696 127.263.899
17/12/2024 11,45 11,45 +1,06% 11,37 11,67 11,50 11,45 11,53 4.833 77.954.229
16/12/2024 11,55 11,33 -0,53% 11,33 11,59 11,45 11,33 11,35 7.329 88.521.069
13/12/2024 11,50 11,39 -0,87% 11,38 11,56 11,47 11,39 11,43 5.873 80.293.985
12/12/2024 11,74 11,49 -1,96% 11,39 11,77 11,53 11,49 11,57 6.132 86.545.048
11/12/2024 11,70 11,72 +0,86% 11,44 11,89 11,60 11,72 11,77 5.473 81.556.871
10/12/2024 11,65 11,62 -0,26% 11,60 11,77 11,66 11,62 11,69 4.693 70.535.249
9/12/2024 11,65 11,65 +0,78% 11,51 11,68 11,57 11,58 11,65 5.769 80.339.912
6/12/2024 11,68 11,56 -1,11% 11,51 11,75 11,58 11,56 11,57 6.340 84.081.518
5/12/2024 11,47 11,69 +2,54% 11,41 11,70 11,57 11,62 11,69 4.669 67.433.122
4/12/2024 11,58 11,40 -1,30% 11,36 11,66 11,44 11,38 11,40 6.543 90.301.423
3/12/2024 11,74 11,55 -1,28% 11,53 11,84 11,61 11,55 11,59 6.536 82.444.511
2/12/2024 11,92 11,70 -1,52% 11,56 11,99 11,73 11,68 11,70 8.542 112.982.197
29/11/2024 11,58 11,88 +3,30% 11,37 11,88 11,63 11,84 11,88 7.088 88.487.369
28/11/2024 11,97 11,50 -3,12% 11,40 11,98 11,60 11,49 11,50 5.876 94.614.275
27/11/2024 12,09 11,87 -1,25% 11,87 12,16 12,02 11,87 12,00 5.958 67.713.274
26/11/2024 11,77 12,02 +2,74% 11,71 12,07 11,94 12,00 12,02 4.261 66.090.758
25/11/2024 11,75 11,70 +0,60% 11,49 11,78 11,65 11,70 11,73 6.344 90.028.785
22/11/2024 11,65 11,63 -0,17% 11,50 11,77 11,59 11,63 11,65 4.947 71.736.454
21/11/2024 11,95 11,65 -1,27% 11,64 11,99 11,80 11,65 11,66 6.702 88.012.086
19/11/2024 11,71 11,80 +1,11% 11,59 11,95 11,85 11,80 11,87 5.039 67.240.029
18/11/2024 12,09 11,67 -2,91% 11,45 12,28 11,74 11,63 11,67 8.245 124.565.089
14/11/2024 11,55 12,02 +5,16% 11,34 12,55 11,99 12,02 12,08 7.206 133.964.371
13/11/2024 11,41 11,43 +0,35% 11,30 11,55 11,40 11,43 11,55 4.073 56.001.445
12/11/2024 11,52 11,39 -0,09% 11,31 11,59 11,43 11,38 11,39 5.006 66.085.976
11/11/2024 11,40 11,40 +0,53% 11,26 11,54 11,39 11,40 11,49 5.711 74.083.854
8/11/2024 11,37 11,34 -0,26% 11,12 11,38 11,22 11,29 11,34 6.595 89.925.652
7/11/2024 11,43 11,37 -0,61% 11,30 11,63 11,47 11,37 11,40 5.193 67.848.567
6/11/2024 11,59 11,44 -1,80% 11,27 11,65 11,43 11,44 11,50 5.778 76.147.995
5/11/2024 11,62 11,65 +0,17% 11,47 11,65 11,54 11,62 11,65 4.581 75.751.154
4/11/2024 11,41 11,63 +2,47% 11,36 11,63 11,53 11,60 11,63 5.463 75.567.132
1/11/2024 11,45 11,35 0,00% 11,35 11,50 11,43 11,35 11,39 4.389 60.353.995
31/10/2024 11,44 11,35 -0,18% 11,26 11,47 11,39 11,33 11,35 3.726 51.443.050
30/10/2024 11,41 11,37 +0,09% 11,32 11,50 11,39 11,37 11,38 3.890 50.644.865
29/10/2024 11,35 11,36 +0,53% 11,28 11,41 11,35 11,35 11,36 3.669 52.139.989
28/10/2024 11,27 11,30 +1,35% 11,16 11,33 11,28 11,30 11,32 4.267 63.718.454
25/10/2024 11,27 11,15 0,00% 11,05 11,30 11,13 11,15 11,18 4.968 56.240.920
24/10/2024 11,06 11,15 +0,90% 11,01 11,20 11,10 11,15 11,20 3.571 54.576.776
23/10/2024 11,06 11,05 0,00% 10,96 11,14 11,01 11,04 11,05 4.693 65.463.487
22/10/2024 11,14 11,05 -0,45% 10,92 11,20 11,03 11,05 11,08 5.261 70.955.152
21/10/2024 11,09 11,10 +0,82% 11,00 11,15 11,07 11,10 11,13 5.562 80.263.219
18/10/2024 11,18 11,01 -0,81% 10,96 11,23 11,05 10,99 11,02 5.806 77.866.048
17/10/2024 11,14 11,10 -0,36% 11,00 11,15 11,09 11,09 11,10 4.629 60.220.964
16/10/2024 11,17 11,14 +0,81% 11,05 11,23 11,14 11,11 11,14 5.480 65.937.051
15/10/2024 11,18 11,05 -0,45% 11,05 11,21 11,13 11,05 11,07 5.487 63.595.165
14/10/2024 11,06 11,10 +0,54% 10,98 11,15 11,05 11,10 11,14 6.922 76.350.576
11/10/2024 11,16 11,04 -1,08% 10,94 11,20 11,01 11,04 11,05 6.836 87.128.505
10/10/2024 11,06 11,16 +1,00% 11,04 11,18 11,11 11,14 11,16 4.629 59.069.986
9/10/2024 11,17 11,05 -0,90% 11,05 11,21 11,11 11,05 11,09 5.850 78.447.166
8/10/2024 11,19 11,15 -0,54% 11,08 11,21 11,15 11,15 11,17 6.184 78.057.476
7/10/2024 11,33 11,21 -0,09% 11,14 11,33 11,23 11,21 11,25 6.959 86.916.428
4/10/2024 11,27 11,22 -0,53% 11,11 11,38 11,19 11,22 11,23 6.495 83.027.363
3/10/2024 11,40 11,28 -1,91% 11,20 11,42 11,28 11,28 11,29 6.829 92.890.459
2/10/2024 11,53 11,50 +0,44% 11,42 11,60 11,50 11,47 11,50 5.042 64.964.726
1/10/2024 11,52 11,45 +0,35% 11,38 11,64 11,49 11,45 11,46 6.306 80.716.589
30/9/2024 11,42 11,41 -0,70% 11,29 11,51 11,42 11,41 11,45 5.120 64.294.721
26/9/2024 11,35 11,49 +0,97% 11,29 11,51 11,38 11,49 11,50 4.008 55.290.547
25/9/2024 11,35 11,38 +0,26% 11,28 11,50 11,37 11,35 11,38 5.074 65.054.656
24/9/2024 11,53 11,35 -1,90% 11,30 11,66 11,39 11,35 11,39 5.673 75.546.569
23/9/2024 11,57 11,57 +0,09% 11,46 11,64 11,57 11,57 11,58 6.898 85.883.203
20/9/2024 11,63 11,56 -0,43% 11,46 11,67 11,54 11,50 11,56 6.949 98.264.664
19/9/2024 11,82 11,61 -1,11% 11,60 11,82 11,68 11,61 11,62 5.358 74.850.707
18/9/2024 11,74 11,74 +0,09% 11,67 11,87 11,75 11,74 11,75 5.185 74.183.605
17/9/2024 11,76 11,73 -0,51% 11,59 11,80 11,67 11,70 11,73 5.381 72.878.237
16/9/2024 11,88 11,79 -0,08% 11,75 11,89 11,82 11,77 11,79 5.862 74.536.895
13/9/2024 11,72 11,80 +0,77% 11,72 11,88 11,82 11,80 11,83 4.661 60.283.101
12/9/2024 11,77 11,71 -0,43% 11,63 11,80 11,70 11,71 11,74 5.373 71.219.628
11/9/2024 11,79 11,76 -0,17% 11,76 11,90 11,81 11,76 11,80 4.832 68.018.401
10/9/2024 11,90 11,78 -0,42% 11,77 11,93 11,85 11,78 11,85 5.537 72.840.831
9/9/2024 11,96 11,83 -0,25% 11,81 12,03 11,89 11,83 11,86 6.616 89.442.512
6/9/2024 11,95 11,86 -0,42% 11,86 12,01 11,93 11,86 11,88 6.021 82.824.744
5/9/2024 12,00 11,91 +0,42% 11,81 12,05 11,92 11,91 11,92 5.899 81.872.271
4/9/2024 11,70 11,86 +1,98% 11,62 12,03 11,83 11,86 12,00 5.790 87.663.764
3/9/2024 11,71 11,63 -0,60% 11,59 11,78 11,68 11,62 11,63 6.587 89.376.133
2/9/2024 11,68 11,70 +0,69% 11,53 11,71 11,62 11,66 11,70 9.452 123.969.735
30/8/2024 11,60 11,62 +0,43% 11,48 11,69 11,60 11,62 11,63 11.216 149.439.712
29/8/2024 11,61 11,57 -0,17% 11,48 11,70 11,56 11,57 11,60 3.583 53.190.392
28/8/2024 11,35 11,59 +2,57% 11,26 11,65 11,46 11,57 11,59 4.961 61.605.853
27/8/2024 11,51 11,30 -2,33% 11,24 11,54 11,32 11,30 11,31 6.276 89.661.432
26/8/2024 11,36 11,57 -4,22% 11,22 11,57 11,45 11,53 11,57 6.773 98.490.476
23/8/2024 12,13 12,08 +0,33% 11,98 12,18 12,10 12,08 12,12 6.827 107.607.707
22/8/2024 12,06 12,04 +0,50% 11,94 12,17 12,03 12,00 12,04 6.556 103.227.513
21/8/2024 12,01 11,98 +0,76% 11,88 12,08 12,00 11,98 12,01 6.191 96.806.551
20/8/2024 11,97 11,89 +0,17% 11,77 12,04 11,88 11,89 11,90 6.910 102.740.971
19/8/2024 11,73 11,87 +2,15% 11,52 11,90 11,73 11,86 11,87 7.126 102.611.310
16/8/2024 11,69 11,62 +1,22% 11,55 11,75 11,63 11,61 11,62 5.761 92.951.868
15/8/2024 12,02 11,48 -4,25% 11,48 12,05 11,78 11,48 11,49 9.205 133.216.222
14/8/2024 11,27 11,99 +8,41% 11,27 12,08 11,85 11,99 12,00 8.790 138.146.870
13/8/2024 11,08 11,06 +1,00% 11,02 11,18 11,11 11,06 11,12 6.582 54.994.169
12/8/2024 10,88 10,95 +0,92% 10,88 11,00 10,94 10,95 10,96 4.119 57.535.220
9/8/2024 10,72 10,85 +0,93% 10,69 10,90 10,82 10,85 10,86 3.432 44.754.966
8/8/2024 10,88 10,75 -0,19% 10,69 10,93 10,74 10,72 10,75 4.132 52.246.207
7/8/2024 10,84 10,77 +0,37% 10,77 10,94 10,85 10,77 10,81 3.896 47.093.330
6/8/2024 10,74 10,73 +0,09% 10,73 10,94 10,83 10,73 10,78 5.132 55.412.319
5/8/2024 10,60 10,72 +0,37% 10,38 10,78 10,63 10,72 10,75 8.341 76.500.269
2/8/2024 10,93 10,68 -1,57% 10,68 10,99 10,83 10,67 10,68 4.421 56.438.241
1/8/2024 10,89 10,85 -0,46% 10,80 10,94 10,88 10,85 10,88 4.058 48.537.846
31/7/2024 10,90 10,90 -0,46% 10,72 11,04 10,92 10,90 10,91 3.864 51.661.245
30/7/2024 10,94 10,95 -0,18% 10,89 11,07 10,97 10,95 10,96 3.068 43.356.991
29/7/2024 10,78 10,97 +1,67% 10,74 10,99 10,85 10,96 10,97 3.897 50.631.614
26/7/2024 10,69 10,79 +1,60% 10,63 10,85 10,78 10,79 10,80 3.313 39.623.382
25/7/2024 10,67 10,62 -0,38% 10,59 10,84 10,67 10,62 10,65 3.170 38.487.156
24/7/2024 10,69 10,66 +0,28% 10,55 10,79 10,63 10,64 10,66 3.461 43.805.054
23/7/2024 10,84 10,63 -1,57% 10,63 10,90 10,76 10,63 10,68 3.823 48.373.426
22/7/2024 10,56 10,80 +2,56% 10,53 10,88 10,71 10,80 10,84 4.759 57.961.948

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.