O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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.

CMIG4F - CEMIG - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
19/7/2024 11,00 10,53 -3,66% 10,53 11,06 10,65 10,53 10,55 5.915 70.458.123
18/7/2024 11,16 10,93 -2,41% 10,90 11,17 11,04 10,93 10,96 5.931 59.501.872
17/7/2024 10,92 11,20 +3,13% 10,92 11,31 11,11 11,18 11,20 5.348 68.836.477
16/7/2024 10,76 10,86 +1,50% 10,74 10,95 10,84 10,86 10,93 4.154 54.661.993
15/7/2024 10,73 10,70 0,00% 10,66 10,78 10,72 10,70 10,71 4.956 61.294.056
12/7/2024 10,72 10,70 0,00% 10,63 10,74 10,67 10,70 10,71 4.253 51.474.992
11/7/2024 10,50 10,70 +2,29% 10,49 10,72 10,60 10,69 10,70 3.952 48.694.994
10/7/2024 10,54 10,46 -0,66% 10,23 10,56 10,45 10,46 10,48 5.484 67.211.645
9/7/2024 10,58 10,53 -0,19% 10,46 10,65 10,57 10,52 10,53 4.253 54.623.855
8/7/2024 10,38 10,55 +1,93% 10,35 10,64 10,50 10,54 10,55 6.154 64.507.019
5/7/2024 10,40 10,35 -0,29% 10,28 10,49 10,36 10,35 10,37 5.428 56.805.984
4/7/2024 10,40 10,38 +0,10% 10,37 10,58 10,47 10,38 10,39 4.264 51.577.846
3/7/2024 10,13 10,37 +2,67% 10,12 10,42 10,32 10,37 10,39 4.969 59.290.653
2/7/2024 10,23 10,10 -0,98% 9,99 10,29 10,11 10,10 10,12 7.011 81.055.971
1/7/2024 9,92 10,20 +2,93% 9,85 10,22 10,03 10,18 10,20 8.790 107.689.552
28/6/2024 10,12 9,91 -1,69% 9,86 10,18 9,91 9,90 9,91 46 278.897.039
27/6/2024 10,37 10,08 -2,51% 10,01 10,41 10,09 10,07 10,08 736 129.800.530
26/6/2024 10,52 10,34 -2,18% 10,19 10,56 10,32 10,33 10,34 4.518 56.744.418
25/6/2024 10,54 10,57 +0,57% 10,45 10,67 10,54 10,55 10,57 5.018 53.985.820
24/6/2024 10,43 10,51 -0,19% 10,38 10,57 10,49 10,50 10,51 4.328 54.620.692
21/6/2024 10,30 10,53 +2,73% 10,25 10,55 10,45 10,53 10,54 5.060 65.115.102
20/6/2024 10,24 10,25 +0,69% 10,22 10,37 10,27 10,25 10,29 4.213 56.473.679
19/6/2024 10,13 10,18 +1,09% 10,08 10,21 10,12 10,18 10,19 4.362 50.914.266
18/6/2024 10,10 10,07 -0,10% 10,05 10,15 10,10 10,07 10,08 4.365 52.690.019
17/6/2024 10,03 10,08 +0,50% 10,02 10,13 10,05 10,06 10,08 5.350 58.930.426
14/6/2024 10,17 10,03 -0,69% 9,95 10,18 10,01 10,03 10,04 6.570 80.157.331
13/6/2024 10,01 10,10 +1,10% 9,97 10,21 10,06 10,10 10,15 4.671 51.393.976
12/6/2024 10,25 9,99 -1,87% 9,96 10,28 10,04 10,31 10,00 6.695 90.956.663
11/6/2024 10,15 10,18 +0,39% 10,15 10,34 10,25 10,18 10,24 3.821 50.945.790
10/6/2024 10,20 10,14 -0,39% 10,05 10,21 10,13 10,13 10,14 5.854 74.825.197
7/6/2024 10,47 10,18 -2,68% 10,18 10,50 10,31 10,47 10,20 5.169 65.456.397
6/6/2024 10,33 10,46 +1,36% 10,28 10,50 10,42 10,45 10,46 4.869 57.924.462
5/6/2024 10,28 10,32 +0,68% 10,19 10,39 10,30 10,32 10,33 4.347 56.802.510
4/6/2024 10,17 10,25 +0,99% 10,13 10,29 10,20 10,24 10,25 5.269 66.265.130
3/6/2024 9,97 10,15 +2,01% 9,95 10,22 10,11 10,15 10,19 7.754 84.987.182
31/5/2024 10,10 9,95 -1,68% 9,91 10,12 9,97 9,95 9,98 9.372 126.153.347
29/5/2024 10,22 10,12 -0,59% 10,03 10,25 10,09 10,11 10,13 7.241 89.714.967
28/5/2024 10,40 10,18 -1,55% 10,15 10,47 10,25 10,18 10,20 6.304 78.593.858
27/5/2024 10,38 10,34 -0,19% 10,27 10,41 10,32 10,33 10,34 4.760 58.033.415
24/5/2024 10,41 10,36 -0,19% 10,34 10,49 10,40 10,36 10,38 3.766 50.412.930
23/5/2024 10,48 10,38 -0,86% 10,33 10,64 10,40 10,38 10,43 3.979 54.405.478
22/5/2024 10,76 10,47 -2,24% 10,44 10,80 10,55 10,47 10,48 5.847 79.735.352
21/5/2024 10,51 10,71 +2,19% 10,51 10,87 10,73 10,71 10,72 5.007 71.908.655
20/5/2024 10,43 10,48 +0,77% 10,36 10,50 10,43 10,48 10,50 5.563 73.448.020
17/5/2024 10,40 10,40 +0,39% 10,26 10,45 10,36 10,40 10,41 4.629 57.453.867
16/5/2024 10,55 10,36 -0,96% 10,33 10,62 10,49 10,36 10,38 5.846 77.442.486
15/5/2024 10,36 10,46 +2,55% 10,23 10,54 10,37 10,46 10,49 5.828 101.938.299
14/5/2024 10,20 10,20 +0,79% 10,19 10,40 10,31 10,20 10,22 4.267 58.498.790
13/5/2024 10,13 10,12 +0,30% 10,09 10,31 10,19 10,12 10,13 5.201 68.654.429
10/5/2024 10,38 10,09 -1,75% 10,09 10,40 10,18 10,09 10,10 5.757 76.068.882
9/5/2024 10,45 10,27 -1,53% 10,15 10,45 10,24 10,27 10,29 6.060 77.508.442
8/5/2024 10,36 10,43 +0,97% 10,22 10,45 10,32 10,39 10,43 5.544 70.266.259
7/5/2024 10,50 10,33 -1,43% 10,08 10,55 10,25 10,33 10,34 7.898 107.143.026
6/5/2024 10,52 10,48 -0,66% 10,45 10,64 10,51 10,47 10,48 7.058 97.192.503
3/5/2024 10,42 10,55 +1,54% 10,42 10,71 10,57 10,55 10,56 7.792 107.178.651
2/5/2024 9,82 10,39 +6,35% 9,80 10,50 10,19 10,38 10,39 1.193 157.028.258
30/4/2024 9,83 9,77 -23,49% 9,58 9,88 9,69 9,76 9,77 3.514 202.815.968
29/4/2024 12,62 12,77 +1,43% 12,60 12,81 12,72 12,77 12,78 4.256 75.585.416
26/4/2024 12,65 12,59 -0,16% 12,58 12,85 12,65 12,59 12,64 4.945 58.048.350
25/4/2024 12,81 12,61 -1,64% 12,61 12,92 12,73 12,61 12,65 3.540 59.737.371
24/4/2024 12,89 12,82 -0,62% 12,74 12,99 12,83 12,82 12,83 3.172 48.621.152
23/4/2024 12,98 12,90 -0,39% 12,75 13,00 12,84 12,90 12,92 3.965 62.342.881
22/4/2024 13,11 12,95 -1,52% 12,89 13,20 12,99 12,95 12,98 4.403 67.888.933
19/4/2024 13,06 13,15 +1,86% 12,96 13,23 13,08 13,13 13,15 3.342 56.981.880
18/4/2024 12,88 12,91 +0,47% 12,82 13,08 12,93 12,91 13,00 2.959 47.807.291
17/4/2024 12,84 12,85 +0,47% 12,67 13,00 12,84 12,84 12,85 4.191 63.039.172
16/4/2024 12,95 12,79 -0,54% 12,75 12,97 12,82 12,79 12,82 4.101 64.077.425
15/4/2024 12,93 12,86 -0,08% 12,61 12,99 12,83 12,86 12,97 4.419 67.882.455
12/4/2024 13,15 12,87 -1,98% 12,83 13,19 12,99 12,86 12,87 3.580 58.297.629
11/4/2024 13,18 13,13 -0,15% 13,02 13,23 13,14 13,13 13,14 2.845 50.567.337
10/4/2024 13,31 13,15 -1,05% 13,10 13,33 13,18 13,14 13,15 3.565 59.401.888
9/4/2024 13,02 13,29 +2,39% 13,00 13,30 13,18 13,28 13,29 3.554 52.348.042
8/4/2024 12,88 12,98 +1,09% 12,82 13,10 13,00 12,98 13,02 4.493 72.104.850
5/4/2024 12,93 12,84 +0,16% 12,84 13,02 12,92 12,84 12,91 3.807 54.812.520
4/4/2024 12,74 12,82 +0,71% 12,72 13,12 12,96 12,82 12,98 3.612 72.315.896
3/4/2024 12,68 12,73 +1,03% 12,53 12,77 12,68 12,70 12,73 4.421 58.666.686
2/4/2024 12,72 12,60 -0,94% 12,60 12,77 12,66 12,60 12,65 4.343 72.656.236
1/4/2024 12,60 12,72 +0,95% 12,58 12,89 12,69 12,72 12,75 5.844 88.831.766
28/3/2024 12,60 12,60 -0,08% 12,52 12,83 12,68 12,60 12,61 4.041 65.955.764
27/3/2024 12,26 12,61 +0,96% 12,22 12,63 12,39 12,61 12,63 3.458 59.612.272
26/3/2024 12,46 12,49 +0,56% 12,33 12,75 12,54 12,49 12,50 4.501 69.959.563
25/3/2024 12,37 12,42 +0,49% 12,28 12,55 12,42 12,42 12,48 5.621 101.032.229
22/3/2024 12,09 12,36 +2,83% 12,02 12,36 12,16 12,35 12,36 4.162 77.721.107
21/3/2024 11,93 12,02 +0,92% 11,90 12,10 11,98 12,01 12,02 3.471 51.772.002
20/3/2024 11,58 11,91 +3,30% 11,56 11,91 11,74 11,90 11,91 3.858 56.398.729
19/3/2024 11,60 11,53 -0,86% 11,46 11,65 11,57 11,53 11,58 4.794 62.189.755
18/3/2024 11,42 11,63 +2,47% 11,34 11,64 11,55 11,55 11,63 5.295 84.491.493
15/3/2024 11,15 11,35 +1,61% 11,15 11,37 11,27 11,35 11,36 6.202 93.425.998
14/3/2024 11,62 11,17 -4,12% 11,10 11,63 11,26 11,17 11,19 2.745 184.346.462
13/3/2024 11,96 11,65 -3,24% 11,58 12,07 11,84 11,65 11,66 4.869 72.587.058
12/3/2024 11,88 12,04 +1,35% 11,81 12,05 11,94 11,98 12,04 3.700 50.845.963
11/3/2024 11,97 11,88 -0,42% 11,80 11,99 11,89 11,87 11,88 5.153 75.290.466
8/3/2024 11,83 11,93 +1,02% 11,72 12,05 11,91 0,00 0,00 4.449 65.650.213
7/3/2024 12,01 11,81 -1,91% 11,56 12,02 11,73 11,81 11,84 7.419 108.130.394
6/3/2024 11,95 12,04 +0,42% 11,93 12,10 12,04 12,01 12,04 3.872 57.004.029
5/3/2024 11,93 11,99 +1,10% 11,89 12,07 11,95 11,96 11,99 4.462 64.976.339
4/3/2024 12,09 11,86 -2,06% 11,86 12,16 12,00 11,86 11,90 6.173 84.838.879
1/3/2024 12,01 12,11 +0,92% 12,00 12,27 12,14 12,11 12,14 4.468 69.339.006
29/2/2024 11,89 12,00 +0,93% 11,84 12,03 11,94 11,98 12,00 4.387 67.428.450
28/2/2024 11,75 11,89 +1,19% 11,74 11,89 11,81 11,87 11,89 3.442 51.224.492
27/2/2024 11,65 11,75 +1,12% 11,64 11,88 11,77 11,75 11,78 3.832 51.196.278
26/2/2024 11,60 11,62 0,00% 11,57 11,69 11,62 11,62 11,66 5.210 64.965.950
23/2/2024 11,78 11,62 -1,19% 11,55 11,88 11,64 0,00 0,00 5.579 73.264.893
22/2/2024 11,78 11,76 +0,09% 11,67 11,96 11,77 11,76 11,77 5.349 70.304.132
21/2/2024 12,07 11,75 -3,45% 11,70 12,08 11,87 11,75 11,77 5.361 76.061.193
20/2/2024 11,90 12,17 +1,93% 11,68 12,17 11,98 12,00 12,17 5.813 91.434.276
19/2/2024 11,79 11,94 +2,23% 11,66 11,94 11,81 11,90 11,94 5.589 81.694.997
16/2/2024 11,51 11,68 +1,48% 11,51 11,73 11,60 11,68 11,72 4.824 65.864.659
15/2/2024 11,30 11,51 +1,86% 11,30 11,53 11,42 11,45 11,51 4.846 68.078.297
14/2/2024 11,38 11,30 -0,26% 11,23 11,40 11,30 11,29 11,30 5.512 71.934.969
9/2/2024 11,24 11,33 +0,80% 11,18 11,42 11,32 0,00 0,00 4.071 57.352.174
8/2/2024 11,38 11,24 -1,32% 11,18 11,39 11,28 11,24 11,30 6.533 95.882.568
7/2/2024 11,48 11,39 -0,35% 11,35 11,61 11,46 11,39 11,40 5.425 77.409.568
6/2/2024 11,45 11,43 +0,70% 11,32 11,55 11,48 11,43 11,52 4.585 71.197.185
5/2/2024 11,40 11,35 -0,44% 11,10 11,45 11,27 11,35 11,39 7.477 106.426.252
2/2/2024 11,75 11,40 -2,73% 11,28 11,80 11,40 11,39 11,40 8.398 128.565.577
1/2/2024 11,65 11,72 +1,74% 11,48 11,72 11,60 11,69 11,72 4.846 73.702.444
31/1/2024 11,55 11,52 -0,26% 11,50 11,71 11,62 11,52 11,54 4.232 66.062.855
30/1/2024 11,65 11,55 -1,11% 11,51 11,73 11,61 11,55 11,58 4.256 67.745.960
29/1/2024 11,64 11,68 +0,52% 11,57 11,71 11,63 11,65 11,68 5.337 90.655.975
26/1/2024 11,66 11,62 -0,09% 11,62 11,79 11,70 11,62 11,65 3.616 55.944.243
25/1/2024 11,60 11,63 +0,52% 11,56 11,68 11,62 11,63 11,68 3.463 47.707.616
24/1/2024 11,62 11,57 +1,05% 11,54 11,71 11,62 11,57 11,64 3.738 59.641.973
23/1/2024 11,44 11,45 +0,35% 11,44 11,64 11,54 11,45 11,55 4.241 66.691.916
22/1/2024 11,63 11,41 -1,30% 11,38 11,65 11,50 11,41 11,43 6.722 96.608.981

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.