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.

CNES11 - FII CENESP - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 1,08 1,10 +1,85% 1,07 1,10 1,08 1,09 1,10 525 4.001.261
20/1/2025 1,09 1,08 -0,92% 1,07 1,09 1,07 1,07 1,08 546 4.632.012
17/1/2025 1,08 1,09 +0,93% 1,07 1,09 1,07 1,08 1,09 696 2.930.909
16/1/2025 1,08 1,08 0,00% 1,08 1,10 1,08 1,08 1,09 3.720 2.091.719
15/1/2025 1,09 1,08 -0,92% 1,08 1,10 1,09 1,08 1,10 2.804 3.603.580
14/1/2025 1,09 1,09 +0,93% 1,07 1,09 1,08 1,09 1,10 2.463 2.121.645
13/1/2025 1,10 1,08 -1,82% 1,08 1,11 1,08 1,08 1,09 1.713 3.629.844
10/1/2025 1,09 1,10 +0,92% 1,09 1,11 1,09 1,09 1,10 447 1.131.826
9/1/2025 1,11 1,09 -0,91% 1,09 1,11 1,09 1,09 1,10 1.336 1.540.487
8/1/2025 1,09 1,10 +0,92% 1,09 1,11 1,09 1,10 1,11 2.633 1.952.928
7/1/2025 1,11 1,09 -1,80% 1,09 1,12 1,09 1,09 1,10 436 2.807.997
6/1/2025 1,12 1,11 -0,89% 1,10 1,12 1,10 1,10 1,11 665 1.724.648
3/1/2025 1,11 1,12 +0,90% 1,09 1,12 1,11 1,10 1,12 676 1.711.884
2/1/2025 1,11 1,11 +0,91% 1,09 1,12 1,10 1,10 1,11 915 1.923.277
30/12/2024 1,12 1,10 -1,79% 1,09 1,13 1,10 1,10 1,11 1.902 3.847.362
27/12/2024 1,09 1,12 +2,75% 1,08 1,14 1,10 1,10 1,12 892 6.902.766
26/12/2024 1,10 1,09 -0,91% 1,08 1,11 1,08 1,08 1,09 1.330 9.396.622
23/12/2024 1,10 1,10 +0,92% 1,08 1,11 1,09 1,09 1,10 1.383 3.299.173
20/12/2024 1,09 1,09 0,00% 1,07 1,12 1,09 1,09 1,11 6.264 6.029.306
19/12/2024 1,10 1,09 +0,93% 1,06 1,12 1,07 1,08 1,09 4.800 3.757.422
18/12/2024 1,10 1,08 -0,92% 1,08 1,11 1,09 1,08 1,10 563 3.385.203
17/12/2024 1,10 1,09 -0,91% 1,08 1,11 1,09 1,09 1,10 2.354 5.448.362
16/12/2024 1,12 1,10 -0,90% 1,09 1,13 1,10 1,09 1,10 3.097 4.697.227
13/12/2024 1,12 1,11 0,00% 1,10 1,12 1,11 1,10 1,12 2.480 3.232.919
12/12/2024 1,13 1,11 0,00% 1,10 1,13 1,11 1,11 1,12 2.212 4.163.257
11/12/2024 1,13 1,11 -0,89% 1,10 1,13 1,11 1,11 1,12 1.157 3.751.549
10/12/2024 1,12 1,12 0,00% 1,11 1,15 1,13 1,12 1,13 4.093 6.983.266
9/12/2024 1,12 1,12 +0,90% 1,08 1,16 1,11 1,12 1,13 2.769 11.222.185
6/12/2024 1,11 1,11 0,00% 1,10 1,12 1,10 1,11 1,12 2.215 3.572.561
5/12/2024 1,12 1,11 -0,89% 1,10 1,13 1,10 1,11 1,12 3.220 5.604.080
4/12/2024 1,15 1,12 -2,61% 1,11 1,15 1,12 1,12 1,13 1.129 8.518.138
3/12/2024 1,14 1,15 +1,77% 1,12 1,15 1,13 1,13 1,15 2.537 5.398.159
2/12/2024 1,15 1,13 -0,88% 1,13 1,15 1,13 1,13 1,15 530 5.998.844
29/11/2024 1,15 1,14 0,00% 1,13 1,15 1,13 1,14 1,15 2.597 6.313.472
28/11/2024 1,17 1,14 -2,56% 1,14 1,17 1,15 1,14 1,15 2.935 6.664.658
27/11/2024 1,15 1,17 +1,74% 1,14 1,17 1,15 1,16 1,17 970 6.660.052
26/11/2024 1,15 1,15 -0,86% 1,14 1,18 1,15 1,14 1,15 663 14.694.836
25/11/2024 1,16 1,16 +0,87% 1,14 1,16 1,14 1,15 1,16 1.091 7.864.229
22/11/2024 1,17 1,15 0,00% 1,12 1,17 1,13 1,14 1,15 2.366 8.530.937
21/11/2024 1,16 1,15 -0,86% 1,14 1,16 1,14 1,15 1,16 1.110 8.421.010
19/11/2024 1,17 1,16 -0,85% 1,15 1,17 1,16 1,15 1,16 2.579 12.376.876
18/11/2024 1,17 1,17 -0,85% 1,16 1,18 1,16 1,16 1,17 1.207 10.339.653
14/11/2024 1,20 1,18 -1,67% 1,15 1,22 1,18 1,17 1,18 1.420 32.336.129
13/11/2024 1,30 1,20 -8,40% 1,18 1,31 1,22 1,20 1,23 994 36.907.550
12/11/2024 1,30 1,31 0,00% 1,29 1,31 1,29 1,29 1,31 1.267 7.900.942
11/11/2024 1,32 1,31 0,00% 1,29 1,32 1,30 1,29 1,31 720 8.822.591
8/11/2024 1,33 1,31 0,00% 1,30 1,33 1,31 1,31 1,32 2.130 5.440.193
7/11/2024 1,31 1,31 0,00% 1,30 1,33 1,31 1,32 1,33 3.256 5.374.538
6/11/2024 1,34 1,31 -0,76% 1,30 1,34 1,31 1,31 1,33 544 3.683.455
5/11/2024 1,32 1,32 +1,54% 1,30 1,34 1,31 1,32 1,33 1.116 4.792.765
4/11/2024 1,31 1,30 -0,76% 1,30 1,35 1,31 1,30 1,31 2.397 6.026.758
1/11/2024 1,30 1,31 +0,77% 1,30 1,36 1,32 1,31 1,33 1.092 4.243.352
31/10/2024 1,31 1,30 0,00% 1,29 1,33 1,30 1,30 1,31 526 5.204.349
30/10/2024 1,26 1,30 +2,36% 1,25 1,30 1,28 1,29 1,30 736 9.823.059
29/10/2024 1,26 1,27 +1,60% 1,26 1,29 1,26 1,27 1,28 1.078 5.023.843
28/10/2024 1,29 1,25 -3,10% 1,25 1,30 1,27 1,25 1,26 1.359 7.522.700
25/10/2024 1,30 1,29 0,00% 1,28 1,32 1,29 1,28 1,29 2.086 5.762.743
24/10/2024 1,29 1,29 0,00% 1,26 1,31 1,29 1,29 1,30 452 5.627.153
23/10/2024 1,30 1,29 0,00% 1,28 1,32 1,29 1,29 1,30 478 4.330.536
22/10/2024 1,30 1,29 -0,77% 1,29 1,32 1,29 1,29 1,30 948 3.371.632
21/10/2024 1,27 1,30 +2,36% 1,27 1,31 1,29 1,30 1,31 2.113 6.714.403
18/10/2024 1,29 1,27 -0,78% 1,26 1,29 1,27 1,26 1,28 514 4.638.569
17/10/2024 1,28 1,28 +0,79% 1,23 1,28 1,25 1,27 1,28 527 5.674.819
16/10/2024 1,27 1,27 0,00% 1,25 1,28 1,26 1,27 1,28 631 2.834.772
15/10/2024 1,28 1,27 +0,79% 1,26 1,30 1,27 1,27 1,28 695 5.690.920
14/10/2024 1,25 1,26 +0,80% 1,25 1,29 1,26 1,26 1,27 3.052 5.188.010
11/10/2024 1,24 1,25 +0,81% 1,23 1,26 1,24 1,24 1,25 483 4.038.759
10/10/2024 1,27 1,24 -1,59% 1,23 1,27 1,24 1,23 1,24 2.364 4.643.735
9/10/2024 1,24 1,26 0,00% 1,23 1,26 1,24 1,25 1,26 1.423 3.867.806
8/10/2024 1,25 1,26 0,00% 1,23 1,26 1,24 1,25 1,26 911 4.161.334
7/10/2024 1,27 1,26 -2,33% 1,24 1,28 1,25 1,25 1,26 2.499 11.841.123
4/10/2024 1,30 1,29 -2,27% 1,27 1,32 1,28 1,29 1,30 2.299 10.034.294
3/10/2024 1,29 1,32 +2,33% 1,29 1,32 1,30 1,31 1,32 845 3.501.387
2/10/2024 1,32 1,29 -3,01% 1,29 1,34 1,31 1,29 1,30 2.227 9.477.353
1/10/2024 1,34 1,33 -1,48% 1,31 1,35 1,33 1,32 1,33 1.404 5.994.205
30/9/2024 1,35 1,35 +1,50% 1,34 1,39 1,35 1,34 1,35 1.004 3.115.644
26/9/2024 1,35 1,33 -1,48% 1,33 1,36 1,34 1,33 1,34 1.281 4.339.488
25/9/2024 1,35 1,35 -1,46% 1,33 1,38 1,35 1,34 1,35 1.597 4.726.023
24/9/2024 1,40 1,37 -2,14% 1,35 1,41 1,36 1,36 1,37 3.478 11.717.470
23/9/2024 1,41 1,40 -1,41% 1,39 1,42 1,40 1,40 1,41 1.662 5.982.915
20/9/2024 1,43 1,42 -1,39% 1,41 1,44 1,42 1,42 1,43 1.559 7.635.613
19/9/2024 1,44 1,44 0,00% 1,42 1,45 1,43 1,43 1,44 961 6.437.689
18/9/2024 1,44 1,44 -0,69% 1,43 1,45 1,43 1,43 1,44 1.116 4.853.081
17/9/2024 1,47 1,45 -1,36% 1,41 1,48 1,45 1,44 1,45 1.385 19.439.103
16/9/2024 1,46 1,47 0,00% 1,46 1,47 1,46 1,46 1,47 709 5.083.975
13/9/2024 1,46 1,47 +0,68% 1,46 1,47 1,46 1,46 1,47 1.258 6.649.574
12/9/2024 1,46 1,46 0,00% 1,45 1,48 1,46 1,46 1,47 886 7.578.109
11/9/2024 1,46 1,46 -0,68% 1,45 1,48 1,46 1,46 1,47 660 13.127.537
10/9/2024 1,49 1,47 0,00% 1,47 1,49 1,47 1,47 1,48 883 6.765.690
9/9/2024 1,48 1,47 -1,34% 1,47 1,49 1,47 1,47 1,48 4.119 8.033.240
6/9/2024 1,49 1,49 0,00% 1,48 1,50 1,48 1,48 1,49 2.271 11.657.714
5/9/2024 1,49 1,49 0,00% 1,48 1,50 1,49 1,48 1,49 2.168 8.839.864
4/9/2024 1,50 1,49 0,00% 1,48 1,50 1,49 1,49 1,50 483 3.185.235
3/9/2024 1,50 1,49 -0,67% 1,48 1,51 1,49 1,49 1,50 2.320 37.878.216
2/9/2024 1,51 1,50 0,00% 1,50 1,51 1,50 1,50 1,51 504 6.311.958
30/8/2024 1,51 1,50 -0,66% 1,50 1,51 1,50 1,50 1,51 462 4.671.745
29/8/2024 1,51 1,51 0,00% 1,50 1,52 1,50 1,50 1,51 1.327 8.099.058
28/8/2024 1,51 1,51 +0,67% 1,50 1,52 1,50 1,50 1,51 621 12.644.648
27/8/2024 1,50 1,50 -1,32% 1,50 1,51 1,50 1,50 1,51 580 5.688.610
26/8/2024 1,49 1,52 +2,01% 1,49 1,52 1,50 1,50 1,52 965 39.759.993
23/8/2024 1,50 1,49 -1,32% 1,49 1,50 1,49 1,49 1,50 538 6.451.362
22/8/2024 1,51 1,51 +0,67% 1,50 1,51 1,50 1,50 1,51 994 5.021.068
21/8/2024 1,50 1,50 0,00% 1,50 1,51 1,50 1,50 1,51 424 3.502.077
20/8/2024 1,52 1,50 -0,66% 1,50 1,52 1,51 1,50 1,51 1.569 5.481.512
19/8/2024 1,52 1,51 -1,31% 1,51 1,53 1,51 1,51 1,53 769 8.298.858
16/8/2024 1,51 1,53 +2,00% 1,50 1,53 1,50 1,51 1,53 1.738 12.123.553
15/8/2024 1,51 1,50 -0,66% 1,50 1,51 1,50 1,50 1,51 254 8.851.454
14/8/2024 1,51 1,51 +0,67% 1,50 1,51 1,50 1,50 1,51 2.233 5.893.532
13/8/2024 1,51 1,50 -0,66% 1,50 1,51 1,50 1,50 1,51 3.750 9.805.068
12/8/2024 1,51 1,51 0,00% 1,50 1,51 1,50 1,50 1,51 830 5.259.099
9/8/2024 1,50 1,51 +0,67% 1,50 1,51 1,50 1,50 1,51 540 10.539.313
8/8/2024 1,51 1,50 -0,66% 1,50 1,53 1,50 1,50 1,51 381 3.559.037
7/8/2024 1,51 1,51 0,00% 1,50 1,51 1,50 1,51 1,52 1.247 6.635.460
6/8/2024 1,53 1,51 -1,31% 1,49 1,53 1,50 1,50 1,51 2.050 4.884.230
5/8/2024 1,56 1,53 -0,65% 1,51 1,57 1,53 1,52 1,53 477 5.267.224
2/8/2024 1,50 1,54 +3,36% 1,49 1,55 1,52 1,54 1,55 710 11.915.624
1/8/2024 1,50 1,49 -0,67% 1,49 1,51 1,49 1,49 1,50 2.017 5.357.916
31/7/2024 1,50 1,50 0,00% 1,49 1,51 1,50 1,49 1,50 829 6.828.409
30/7/2024 1,50 1,50 -0,66% 1,49 1,50 1,49 1,49 1,50 1.867 3.980.611
29/7/2024 1,48 1,51 +1,34% 1,48 1,52 1,49 1,49 1,51 2.275 13.392.124
26/7/2024 1,49 1,49 0,00% 1,48 1,50 1,48 1,48 1,49 2.450 5.386.291
25/7/2024 1,49 1,49 -0,67% 1,48 1,50 1,48 1,48 1,49 2.133 4.537.763
24/7/2024 1,50 1,50 +0,67% 1,48 1,51 1,49 1,49 1,50 411 5.518.193
23/7/2024 1,49 1,49 -1,32% 1,49 1,51 1,49 1,49 1,50 936 6.299.816
22/7/2024 1,51 1,51 +0,67% 1,49 1,51 1,50 1,50 1,51 571 4.657.317
19/7/2024 1,51 1,50 -0,66% 1,50 1,51 1,50 1,50 1,51 2.233 6.689.075
18/7/2024 1,50 1,51 +0,67% 1,50 1,52 1,50 1,50 1,51 2.420 8.432.110
17/7/2024 1,50 1,50 0,00% 1,50 1,51 1,50 1,50 1,51 1.725 5.794.767
16/7/2024 1,50 1,50 0,00% 1,49 1,52 1,50 1,50 1,51 2.194 6.483.546
15/7/2024 1,50 1,50 0,00% 1,49 1,53 1,50 1,49 1,50 2.785 8.721.095
12/7/2024 1,50 1,50 +0,67% 1,49 1,52 1,49 1,50 1,51 1.526 8.539.490
11/7/2024 1,49 1,49 +0,68% 1,48 1,52 1,49 1,49 1,50 1.890 9.776.203
10/7/2024 1,49 1,48 -0,67% 1,47 1,51 1,48 1,48 1,49 5.282 12.343.790
9/7/2024 1,48 1,49 +1,36% 1,47 1,52 1,49 1,49 1,50 1.227 11.841.170
8/7/2024 1,54 1,47 -4,55% 1,46 1,56 1,50 1,47 1,48 3.611 38.081.166
5/7/2024 1,53 1,54 +1,32% 1,51 1,55 1,52 1,53 1,54 3.027 10.112.861
4/7/2024 1,52 1,52 -0,65% 1,51 1,54 1,51 1,51 1,52 2.582 4.465.193
3/7/2024 1,52 1,53 0,00% 1,51 1,54 1,52 1,52 1,53 1.379 5.300.976
2/7/2024 1,52 1,53 +0,66% 1,50 1,57 1,51 1,53 1,54 6.960 15.703.286
1/7/2024 1,54 1,52 -1,94% 1,51 1,55 1,52 1,52 1,53 2.969 8.026.679
28/6/2024 1,51 1,55 +2,65% 1,51 1,55 1,52 1,53 1,55 2.998 10.056.292
27/6/2024 1,58 1,51 -4,43% 1,49 1,59 1,53 1,51 1,53 4.477 53.946.518
26/6/2024 1,61 1,58 -0,63% 1,54 1,62 1,57 1,58 1,59 3.739 22.581.816
25/6/2024 1,61 1,59 -0,63% 1,59 1,63 1,60 1,59 1,61 9.399 8.838.043
24/6/2024 1,62 1,60 -1,23% 1,58 1,62 1,60 1,60 1,61 2.074 9.302.048
21/6/2024 1,65 1,62 -2,41% 1,59 1,65 1,60 1,62 1,63 5.474 9.469.900
20/6/2024 1,62 1,66 +3,11% 1,60 1,69 1,63 1,66 1,67 2.136 13.963.410
19/6/2024 1,60 1,61 -0,62% 1,58 1,66 1,61 1,61 1,63 1.320 16.347.780
18/6/2024 1,61 1,62 0,00% 1,60 1,67 1,63 1,62 1,63 777 8.192.525
17/6/2024 1,60 1,62 +1,89% 1,58 1,63 1,60 1,61 1,62 1.174 11.483.648
14/6/2024 1,58 1,59 +0,63% 1,57 1,62 1,58 1,58 1,59 4.719 11.448.008
13/6/2024 1,61 1,58 -0,63% 1,57 1,61 1,58 1,58 1,59 980 8.688.239
12/6/2024 1,61 1,59 -0,63% 1,59 1,65 1,60 1,59 1,60 1.002 11.629.223
11/6/2024 1,63 1,60 -2,44% 1,60 1,63 1,61 1,60 1,61 932 5.159.847
10/6/2024 1,60 1,64 +1,86% 1,57 1,64 1,59 1,62 1,64 938 10.427.559
7/6/2024 1,62 1,61 -0,62% 1,60 1,64 1,61 1,60 1,61 4.736 11.182.479
6/6/2024 1,63 1,62 -1,22% 1,60 1,67 1,62 1,62 1,63 5.027 5.694.344
5/6/2024 1,63 1,64 +0,61% 1,59 1,67 1,62 1,63 1,64 4.381 12.288.186
4/6/2024 1,65 1,63 -0,61% 1,62 1,67 1,63 1,62 1,63 6.863 13.343.901
3/6/2024 1,70 1,64 0,00% 1,62 1,72 1,69 1,64 1,65 1.366 16.773.300
31/5/2024 1,64 1,64 0,00% 1,62 1,67 1,63 1,63 1,64 5.180 8.057.625
29/5/2024 1,64 1,64 0,00% 1,58 1,64 1,61 1,63 1,64 5.258 23.908.349
28/5/2024 1,63 1,64 +0,61% 1,62 1,65 1,63 1,63 1,64 1.759 11.546.893
27/5/2024 1,64 1,63 -0,61% 1,61 1,65 1,62 1,63 1,64 4.466 16.032.514
24/5/2024 1,62 1,64 +1,23% 1,61 1,65 1,62 1,63 1,64 4.039 10.984.897
23/5/2024 1,69 1,62 -4,14% 1,61 1,69 1,64 1,62 1,64 1.712 13.538.032
22/5/2024 1,67 1,69 +0,60% 1,66 1,70 1,67 1,69 1,70 2.510 7.232.733
21/5/2024 1,72 1,68 -2,33% 1,65 1,74 1,69 1,67 1,68 9.020 17.934.047
20/5/2024 1,75 1,72 -0,58% 1,71 1,85 1,76 1,72 1,73 3.101 14.427.627
17/5/2024 1,74 1,73 -0,57% 1,72 1,78 1,74 1,73 1,74 4.638 9.104.201
16/5/2024 1,79 1,74 -1,14% 1,73 1,79 1,75 1,74 1,75 1.295 7.588.021
15/5/2024 1,75 1,76 +0,57% 1,71 1,77 1,73 1,74 1,76 2.952 11.743.290
14/5/2024 1,80 1,75 -3,31% 1,74 1,80 1,75 1,75 1,77 963 7.016.576
13/5/2024 1,81 1,81 +0,56% 1,76 1,84 1,78 1,81 1,82 2.105 8.116.712
10/5/2024 1,83 1,80 -1,64% 1,80 1,85 1,82 1,80 1,81 5.042 8.272.727
9/5/2024 1,87 1,83 -1,61% 1,81 1,87 1,82 1,83 1,84 1.176 5.325.467
8/5/2024 1,89 1,86 -1,59% 1,82 1,89 1,85 1,85 1,86 948 9.445.628
7/5/2024 1,93 1,89 -1,56% 1,83 1,95 1,89 1,88 1,89 1.378 8.345.486
6/5/2024 1,91 1,92 +0,52% 1,77 1,94 1,86 1,88 1,92 3.297 19.111.234
3/5/2024 2,00 1,91 -9,05% 1,85 2,04 1,92 1,91 1,93 3.939 13.698.138
2/5/2024 1,76 2,10 +18,64% 1,70 2,10 1,95 1,83 2,10 2.817 35.297.454
30/4/2024 1,95 1,77 -11,50% 1,75 1,95 1,80 1,77 1,81 1.524 16.500.358
29/4/2024 1,62 2,00 +22,70% 1,62 2,00 1,80 1,76 2,00 3.665 65.325.490
26/4/2024 1,62 1,63 -0,61% 1,62 1,67 1,63 1,63 1,64 3.766 19.963.507
25/4/2024 1,65 1,64 -0,61% 1,63 1,69 1,65 1,64 1,66 2.640 48.810.310
24/4/2024 1,66 1,65 0,00% 1,63 1,67 1,65 1,65 1,67 3.806 14.637.762
23/4/2024 1,70 1,65 -2,94% 1,62 1,77 1,64 1,65 1,66 1.291 23.243.094
22/4/2024 1,76 1,70 -3,41% 1,65 1,79 1,70 1,69 1,70 2.926 20.445.441
19/4/2024 1,76 1,76 -0,56% 1,72 1,78 1,75 1,75 1,76 1.619 21.391.976
18/4/2024 1,81 1,77 -2,21% 1,76 1,84 1,76 1,76 1,77 5.335 31.948.857
17/4/2024 1,81 1,81 0,00% 1,70 1,83 1,77 1,81 1,82 2.458 32.800.624
16/4/2024 2,10 1,81 -15,02% 1,75 2,10 1,88 1,81 1,88 2.913 49.690.416
15/4/2024 2,50 2,13 -14,80% 2,08 2,57 2,26 2,12 2,13 2.195 48.295.545
12/4/2024 2,49 2,50 +1,21% 2,47 2,59 2,50 2,50 2,57 179 7.060.184
11/4/2024 2,45 2,47 +3,35% 2,45 2,55 2,46 2,45 2,47 146 2.408.407
10/4/2024 2,38 2,39 0,00% 2,29 2,50 2,36 2,34 2,39 153 2.481.448
9/4/2024 2,36 2,39 +2,14% 2,29 2,48 2,34 2,32 2,37 188 3.168.945
8/4/2024 2,38 2,34 -1,27% 2,29 2,55 2,39 2,33 2,34 281 3.044.635
5/4/2024 2,44 2,37 +3,04% 2,35 2,44 2,37 2,36 2,37 123 1.065.016
4/4/2024 2,40 2,30 0,00% 2,25 2,54 2,36 2,30 2,43 183 3.431.622
3/4/2024 2,22 2,30 +4,55% 2,21 2,43 2,29 2,29 2,30 160 2.231.177
2/4/2024 2,47 2,20 -10,20% 2,20 2,60 2,25 2,20 2,29 551 9.919.181
1/4/2024 2,88 2,45 -16,10% 2,43 2,88 2,55 2,45 2,46 818 14.556.501
28/3/2024 2,63 2,92 +11,45% 2,63 2,96 2,79 2,82 2,92 245 5.674.136
27/3/2024 2,99 2,62 -6,43% 2,56 2,99 2,81 2,62 2,70 336 7.130.079
26/3/2024 2,89 2,80 -3,45% 2,80 3,22 2,93 2,80 3,03 385 5.472.330
25/3/2024 2,98 2,90 -2,36% 2,90 3,85 3,28 2,90 3,18 421 17.471.585
22/3/2024 2,80 2,97 +6,45% 2,80 2,97 2,94 2,95 2,97 154 1.381.538
21/3/2024 2,72 2,79 -4,12% 2,72 2,98 2,85 2,79 2,90 258 4.995.752
20/3/2024 2,76 2,91 +5,82% 2,76 2,92 2,88 2,83 2,91 137 1.027.408
19/3/2024 2,63 2,75 +4,96% 2,63 2,79 2,70 2,64 2,75 278 1.423.099
18/3/2024 2,71 2,62 -2,96% 2,61 2,87 2,74 2,61 2,74 283 11.039.723
15/3/2024 2,80 2,70 -3,57% 2,64 2,87 2,72 2,69 2,70 209 6.554.219
14/3/2024 2,86 2,80 -1,41% 2,72 2,86 2,82 2,79 2,86 132 971.961
13/3/2024 2,68 2,84 +6,37% 2,68 2,86 2,81 2,72 2,84 130 764.059
12/3/2024 2,81 2,67 -4,98% 2,62 2,86 2,78 2,67 2,83 306 1.189.982
11/3/2024 2,61 2,81 +8,08% 2,61 2,81 2,78 2,62 2,81 123 1.429.053
8/3/2024 2,69 2,60 -2,99% 2,30 2,84 2,65 0,00 0,00 118 2.214.529
7/3/2024 2,57 2,68 +4,28% 2,45 2,87 2,60 2,59 2,75 97 1.599.643
6/3/2024 2,98 2,57 +14,73% 2,40 3,00 2,58 2,43 2,57 65 365.678
5/3/2024 2,38 2,24 -0,44% 2,24 3,00 2,69 2,24 2,49 103 6.773.900
4/3/2024 2,26 2,25 -91,35% 2,20 2,28 2,23 2,21 2,28 113 651.619
1/3/2024 27,01 26,00 +0,19% 26,00 27,83 26,83 25,97 27,80 11 69.764
29/2/2024 25,95 25,95 +0,04% 25,71 25,95 25,93 25,95 27,94 5 36.306
28/2/2024 26,74 25,94 -2,85% 25,94 26,74 25,95 25,50 25,94 8 571.093
27/2/2024 25,99 26,70 +1,44% 25,99 26,70 26,31 25,41 26,59 7 813.018
26/2/2024 26,29 26,32 -1,53% 25,30 26,34 25,74 25,31 25,91 18 512.258
23/2/2024 26,71 26,73 +0,07% 25,30 27,99 25,77 0,00 0,00 11 134.045
22/2/2024 25,00 26,71 +6,80% 25,00 26,97 25,25 25,00 26,71 9 292.991
21/2/2024 25,01 25,01 0,00% 25,00 25,01 25,00 25,01 26,69 7 835.026
20/2/2024 25,01 25,01 0,00% 25,01 25,01 25,01 25,01 26,49 1 15.006
19/2/2024 25,00 25,01 +0,36% 25,00 26,79 26,66 25,00 26,77 11 3.207.523
16/2/2024 25,00 24,92 +0,40% 24,91 25,00 24,98 24,92 24,99 3 287.379
15/2/2024 24,80 24,82 +0,08% 24,80 25,00 24,93 24,83 24,99 5 381.540
14/2/2024 24,90 24,80 -0,40% 24,80 24,90 24,86 24,80 25,00 5 358.104
9/2/2024 25,58 24,90 -2,51% 24,90 25,58 25,08 0,00 0,00 15 501.747
8/2/2024 25,47 25,54 +0,27% 25,25 25,55 25,46 25,54 25,55 12 50.933
7/2/2024 24,81 25,47 +3,12% 24,81 25,47 24,85 24,83 25,48 2 37.281
6/2/2024 24,81 24,70 -3,44% 24,70 24,81 24,74 24,70 25,30 4 98.974
5/2/2024 25,59 25,58 -0,04% 25,58 26,79 26,10 24,99 25,88 12 553.377
2/2/2024 25,01 25,59 -1,20% 25,00 25,91 25,60 25,59 25,90 48 3.968.630
1/2/2024 24,65 25,90 +5,71% 24,65 25,90 25,88 24,80 25,90 8 2.645.189
31/1/2024 24,01 24,50 +4,52% 24,01 24,50 24,49 24,20 24,87 7 1.234.650
30/1/2024 22,91 23,44 -7,75% 22,91 23,44 23,30 24,11 25,39 5 13.984
29/1/2024 25,31 25,41 0,00% 23,09 25,41 24,44 23,50 25,97 28 875.169
26/1/2024 23,93 25,41 +0,08% 23,93 26,30 25,17 24,22 26,24 13 181.273
25/1/2024 25,50 25,39 -0,43% 25,00 25,51 25,49 24,02 25,09 16 599.200
24/1/2024 23,17 25,50 +6,25% 23,17 25,50 24,95 25,50 28,00 20 746.109
23/1/2024 23,10 24,00 +3,36% 23,10 24,00 23,95 24,00 25,00 13 1.245.808
22/1/2024 24,79 23,22 -6,33% 23,14 24,79 23,64 23,21 23,49 15 99.289

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.