O Dashboard do Investidor
  1. Home / Página do Ativo
+16.67%
Lote Padrão
-15.00%
Lote Padrão
+68.97%
Mercado Fracionário
-33.33%
Mercado Fracionário
+8.65%
Fundo Imobiliário
-26.64%
Fundo Imobiliário
+0.61%
Mais Negociadas
+0.61%
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.

COCE5 - COELCE - PNA

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
20/7/2026 30,30 31,79 +5,93% 30,30 31,79 31,13 31,29 31,79 81 33.934.900
17/7/2026 30,67 30,01 -0,79% 30,01 30,90 30,12 30,01 30,75 35 62.659.500
16/7/2026 30,09 30,25 +0,23% 30,09 30,60 30,29 30,25 30,52 45 71.191.900
15/7/2026 30,49 30,18 +0,60% 30,18 30,92 30,46 30,18 30,60 191 91.687.200
14/7/2026 30,78 30,00 0,00% 30,00 30,97 30,29 30,00 30,91 151 65.737.900
13/7/2026 30,88 30,00 -0,99% 30,00 30,88 30,25 30,00 30,49 46 21.482.900
10/7/2026 30,74 30,30 +1,44% 30,30 30,98 30,55 30,22 30,66 57 32.995.700
9/7/2026 30,01 29,87 +0,23% 29,87 30,10 29,95 29,87 29,89 33 14.678.600
8/7/2026 30,08 29,80 -0,86% 29,67 30,10 29,91 29,80 30,22 83 48.164.200
7/7/2026 29,78 30,06 -1,44% 29,78 30,48 29,91 30,05 30,33 237 116.979.800
6/7/2026 29,53 30,50 +1,06% 29,53 30,50 29,77 29,57 30,50 55 29.481.500
3/7/2026 29,97 30,18 +1,04% 29,75 30,18 30,07 29,75 30,18 42 52.936.000
2/7/2026 30,01 29,87 -0,03% 29,85 31,00 29,97 29,87 30,96 61 45.256.100
1/7/2026 30,01 29,88 -0,83% 29,51 30,40 29,99 29,88 30,29 40 24.894.600
30/6/2026 30,86 30,13 -2,02% 30,01 31,31 30,42 30,13 30,51 146 86.717.100
29/6/2026 31,65 30,75 0,00% 30,75 31,67 30,90 30,75 31,57 60 31.213.600
26/6/2026 30,87 30,75 0,00% 30,75 31,59 30,89 30,75 30,80 37 19.157.700
25/6/2026 31,07 30,75 0,00% 30,75 31,15 30,79 30,75 31,24 48 34.187.900
24/6/2026 31,00 30,75 -1,54% 30,75 31,00 30,81 30,75 31,39 23 9.551.700
23/6/2026 30,91 31,23 +0,22% 30,90 31,23 31,10 31,00 31,75 29 13.687.100
22/6/2026 31,15 31,16 +0,03% 30,77 31,68 31,09 30,75 31,79 79 62.804.600
19/6/2026 31,02 31,15 +0,48% 31,02 31,90 31,24 31,15 31,87 30 14.997.500
18/6/2026 31,09 31,00 -0,26% 30,95 31,11 31,02 31,00 31,08 23 10.237.600
17/6/2026 31,03 31,08 +1,07% 30,75 31,94 31,21 31,00 31,32 59 48.069.900
16/6/2026 31,17 30,75 -0,84% 30,75 31,17 30,90 30,75 31,20 16 8.962.400
15/6/2026 31,20 31,01 0,00% 31,01 31,36 31,13 31,01 31,29 44 41.406.700
12/6/2026 31,80 31,01 +0,68% 31,01 31,95 31,29 31,01 31,38 70 69.785.500
11/6/2026 31,30 30,80 -0,84% 30,05 31,30 30,86 30,80 30,90 56 49.691.200
10/6/2026 31,23 31,06 -0,45% 31,06 31,23 31,13 31,06 31,39 29 53.868.800
9/6/2026 31,73 31,20 -1,11% 31,20 31,73 31,54 31,20 32,09 66 118.283.200
8/6/2026 32,38 31,55 -1,10% 31,50 32,80 31,92 31,55 31,93 45 51.394.000
5/6/2026 32,42 31,90 -1,57% 31,90 32,42 32,26 31,90 32,40 45 45.495.000
3/6/2026 32,90 32,41 -1,04% 32,40 33,39 32,72 32,40 32,55 55 75.925.500
2/6/2026 33,43 32,75 -2,21% 32,75 33,76 33,09 32,75 33,00 22 11.583.700
1/6/2026 33,16 33,49 +0,09% 33,12 33,76 33,40 33,15 33,50 43 21.044.700
29/5/2026 33,35 33,46 -0,71% 33,35 33,75 33,58 33,25 33,75 7 2.350.700
28/5/2026 33,70 33,70 +0,96% 33,70 33,70 33,68 33,35 33,65 4 3.032.000
27/5/2026 33,15 33,38 +0,03% 33,11 33,38 33,27 33,38 33,60 7 3.993.100
26/5/2026 33,30 33,37 +0,21% 33,00 34,05 33,30 33,02 33,37 40 14.322.400
25/5/2026 33,67 33,30 +1,68% 33,30 34,59 33,92 33,08 34,32 144 60.379.200
22/5/2026 33,29 32,75 -1,80% 32,71 33,30 32,94 32,75 33,01 99 52.378.600
21/5/2026 33,21 33,35 -0,45% 32,84 33,35 33,09 32,69 33,74 38 15.223.600
20/5/2026 33,25 33,50 +1,21% 33,25 33,80 33,62 33,50 33,94 27 16.138.100
19/5/2026 32,55 33,10 +1,81% 31,90 33,10 32,78 33,10 33,25 79 81.635.900
18/5/2026 32,68 32,51 -0,46% 32,50 32,80 32,65 32,51 32,60 54 80.974.200
15/5/2026 33,00 32,66 -2,07% 32,60 33,00 32,76 32,66 32,98 41 19.660.700
14/5/2026 33,59 33,35 +1,00% 33,35 33,99 33,69 33,35 33,40 36 68.403.800
13/5/2026 33,71 33,02 -1,52% 33,02 33,80 33,61 33,02 33,35 76 58.818.700
12/5/2026 33,81 33,53 -1,12% 33,53 33,95 33,72 33,49 34,10 28 21.584.600
11/5/2026 33,81 33,91 -0,76% 33,51 34,25 34,03 33,56 34,20 117 67.388.600
8/5/2026 34,37 34,17 +1,33% 33,79 34,42 34,18 34,05 34,18 90 41.016.400
7/5/2026 33,71 33,72 -0,21% 33,65 34,03 33,88 33,72 33,89 58 65.053.200
6/5/2026 33,14 33,79 +1,93% 33,14 34,40 33,96 33,60 33,79 134 141.303.000
5/5/2026 33,98 33,15 -0,45% 33,15 33,98 33,65 33,15 33,90 75 71.688.300
4/5/2026 33,44 33,30 +0,67% 33,30 33,81 33,37 33,30 33,65 65 67.423.500
30/4/2026 34,00 33,08 -5,02% 33,08 34,54 33,63 33,00 33,68 91 67.943.300
29/4/2026 34,84 34,83 -1,19% 34,30 34,98 34,74 34,17 34,84 26 10.769.800
28/4/2026 35,33 35,25 +0,71% 34,62 35,50 35,14 35,00 35,25 58 40.070.200
27/4/2026 34,95 35,00 +0,14% 34,95 35,20 35,04 35,00 35,20 25 14.369.400
24/4/2026 34,79 34,95 +0,46% 34,70 35,35 34,95 34,90 34,95 69 59.070.400
23/4/2026 34,46 34,79 +1,58% 34,24 34,79 34,48 34,54 34,80 37 17.241.000
22/4/2026 34,08 34,25 -0,72% 34,08 34,59 34,43 34,25 34,64 86 90.555.400
20/4/2026 34,08 34,50 +0,88% 34,08 34,52 34,33 34,50 34,64 79 63.515.300
17/4/2026 34,16 34,20 -0,03% 34,16 34,39 34,28 34,20 34,50 37 23.653.400
16/4/2026 34,10 34,21 -0,12% 34,00 34,30 34,20 34,21 34,39 45 31.130.800
15/4/2026 33,41 34,25 +1,93% 33,41 34,25 33,99 33,70 34,25 56 41.471.200
14/4/2026 33,45 33,60 +1,42% 33,28 33,61 33,50 33,60 34,27 42 37.525.700
13/4/2026 33,49 33,13 -1,55% 33,00 34,23 33,22 33,13 34,00 34 20.599.900
10/4/2026 32,19 33,65 +3,99% 31,81 34,17 33,04 33,65 33,99 136 130.543.600
9/4/2026 32,84 32,36 -0,12% 32,20 32,84 32,34 32,20 32,36 73 71.483.900
8/4/2026 31,96 32,40 +1,89% 31,96 32,41 32,29 32,40 32,50 35 21.637.600
7/4/2026 31,67 31,80 +0,03% 31,60 31,81 31,75 31,80 31,96 22 13.337.400
6/4/2026 31,27 31,79 +0,92% 31,27 31,79 31,62 31,60 31,79 23 20.555.500
2/4/2026 30,96 31,50 +1,61% 30,96 31,50 31,25 31,21 31,79 26 15.941.600
1/4/2026 31,08 31,00 -1,02% 30,90 31,10 30,97 30,96 31,28 32 21.990.500
31/3/2026 31,50 31,32 +0,61% 31,10 31,50 31,20 30,93 31,33 16 7.802.300
30/3/2026 31,00 31,13 -0,06% 30,78 31,20 30,98 31,12 31,15 23 10.535.000
27/3/2026 30,89 31,15 +0,19% 30,63 31,19 30,91 30,61 31,17 26 10.201.900
26/3/2026 31,19 31,09 +0,10% 30,86 31,19 30,99 31,00 31,19 14 6.818.000
25/3/2026 30,73 31,06 +0,65% 30,73 31,16 31,03 31,06 31,34 25 11.794.400
24/3/2026 31,28 30,86 -0,52% 30,70 31,32 30,85 30,85 31,35 29 12.650.700
23/3/2026 31,39 31,02 -1,27% 30,75 31,80 31,19 31,01 31,65 45 21.834.300
20/3/2026 31,38 31,42 -0,35% 30,22 31,54 30,93 30,87 31,99 25 8.353.600
19/3/2026 30,80 31,53 +2,54% 30,15 31,55 30,85 30,66 31,85 34 21.289.800
18/3/2026 31,20 30,75 -1,28% 30,72 31,20 30,90 30,75 30,80 30 11.436.500
17/3/2026 31,00 31,15 +0,97% 30,90 31,71 31,25 31,15 31,60 60 33.131.300
16/3/2026 31,46 30,85 -1,69% 30,85 31,46 30,91 30,85 31,46 39 30.610.100
13/3/2026 31,46 31,38 +1,85% 30,80 31,46 30,96 30,80 31,39 22 8.051.600
12/3/2026 31,25 30,81 -1,57% 30,81 31,25 30,92 30,81 31,08 11 7.421.900
11/3/2026 31,57 31,30 -0,89% 31,25 31,57 31,30 31,30 31,79 19 94.240.100
10/3/2026 31,55 31,58 +0,89% 31,42 31,60 31,54 31,26 31,58 22 12.931.600
9/3/2026 31,32 31,30 -1,88% 31,27 31,32 31,30 31,30 31,84 15 6.886.500
6/3/2026 31,45 31,90 +2,05% 31,25 32,09 31,65 31,30 31,96 13 6.015.300
5/3/2026 31,30 31,26 -0,76% 31,25 31,97 31,37 31,26 32,15 19 15.057.900
4/3/2026 31,50 31,50 +1,12% 31,49 31,99 31,60 31,50 31,99 22 14.223.000
3/3/2026 32,01 31,15 -4,15% 31,01 32,02 31,31 31,15 31,80 37 15.972.600
2/3/2026 31,28 32,50 +1,09% 31,27 32,50 31,99 31,50 33,32 35 15.999.400
27/2/2026 31,40 32,15 +2,39% 31,35 32,15 31,72 31,41 32,30 23 13.324.900
26/2/2026 30,72 31,40 +2,25% 30,72 32,43 31,79 31,40 31,70 140 79.165.600
25/2/2026 30,94 30,71 +0,33% 30,66 31,30 30,91 30,71 31,06 16 6.800.700
24/2/2026 30,02 30,61 +0,36% 30,02 30,79 30,59 30,61 30,89 23 16.522.000
23/2/2026 30,51 30,50 +0,03% 30,33 31,00 30,50 30,50 30,64 48 31.422.900
20/2/2026 30,98 30,49 -1,58% 30,06 31,50 30,57 30,48 30,87 83 50.749.100
19/2/2026 29,94 30,98 +2,48% 29,94 30,98 30,12 30,98 30,99 49 40.664.500
18/2/2026 29,70 30,23 -1,05% 29,51 30,39 29,88 30,00 30,45 33 13.449.900
13/2/2026 29,94 30,55 +0,10% 29,94 30,60 30,37 30,55 30,85 24 16.100.600
11/2/2026 30,50 30,52 -0,59% 30,50 31,86 31,06 30,52 31,00 150 64.617.600
10/2/2026 30,51 30,70 -0,29% 30,42 31,09 30,72 30,45 30,79 81 54.079.400
9/2/2026 30,41 30,79 +1,28% 30,40 31,39 30,67 30,60 30,80 108 60.121.600
6/2/2026 30,55 30,40 -0,49% 30,40 30,80 30,53 30,36 30,40 58 47.019.500
5/2/2026 31,50 30,55 -3,02% 29,90 31,77 30,58 30,55 30,87 396 203.992.500
4/2/2026 31,86 31,50 -2,48% 31,11 31,94 31,33 31,47 31,80 386 502.340.200
3/2/2026 31,80 32,30 +1,96% 31,79 32,30 31,95 31,96 32,30 99 116.968.900
2/2/2026 31,74 31,68 -0,38% 31,68 32,19 31,82 31,68 31,90 47 34.693.300
30/1/2026 32,05 31,80 -0,78% 31,74 32,05 31,81 31,80 32,00 35 40.722.600
29/1/2026 32,64 32,05 -2,64% 32,05 33,08 32,20 32,05 32,84 39 30.594.000
28/1/2026 32,54 32,92 +0,30% 32,54 33,45 33,00 32,92 33,34 22 14.522.000
27/1/2026 32,60 32,82 +0,67% 32,60 33,96 33,03 32,82 32,90 212 108.024.900
26/1/2026 33,38 32,60 -2,42% 32,60 33,38 32,68 32,60 33,00 109 73.224.000
23/1/2026 34,08 33,41 -2,17% 33,35 34,08 33,61 33,41 34,00 57 40.337.300
22/1/2026 33,10 34,15 +2,95% 32,51 34,80 33,66 33,00 34,15 207 97.637.900
21/1/2026 32,33 33,17 +2,38% 32,06 33,62 32,42 33,17 33,20 93 48.638.400
20/1/2026 32,50 32,40 -0,34% 32,06 32,95 32,44 32,40 32,41 45 54.505.100
19/1/2026 34,05 32,51 -4,66% 32,51 34,10 33,06 32,50 32,51 94 107.778.300
16/1/2026 34,10 34,10 -0,87% 33,99 34,50 34,30 34,00 34,49 25 16.124.800
15/1/2026 34,50 34,40 -1,01% 34,39 34,83 34,54 34,00 34,70 11 3.799.500
14/1/2026 34,96 34,75 -0,14% 34,40 34,97 34,78 34,00 34,75 24 19.480.900
13/1/2026 34,02 34,80 +0,03% 34,02 34,98 34,74 34,00 34,80 56 31.613.600
12/1/2026 34,11 34,79 -0,57% 34,11 34,82 34,47 34,40 34,80 41 17.239.200
9/1/2026 34,91 34,99 0,00% 34,53 34,99 34,91 34,24 34,99 7 2.792.800
8/1/2026 34,75 34,99 +0,57% 34,75 34,99 34,87 33,96 34,99 21 10.463.300
7/1/2026 34,36 34,79 +0,12% 34,36 34,80 34,68 33,95 34,80 53 40.232.400
6/1/2026 34,39 34,75 +1,49% 34,00 34,75 34,55 34,11 34,75 79 39.736.200
5/1/2026 33,59 34,24 +1,00% 33,59 34,49 34,18 33,96 34,25 47 27.690.300
2/1/2026 33,60 33,90 -0,26% 32,91 33,90 33,28 33,03 34,00 29 15.976.000
30/12/2025 33,61 33,99 +1,13% 33,46 34,00 33,65 33,63 34,00 20 10.095.800
29/12/2025 33,00 33,61 0,00% 32,80 33,67 33,42 33,61 33,65 37 26.407.900
26/12/2025 31,82 33,61 +5,59% 31,81 33,61 33,16 33,61 34,00 23 26.529.200
23/12/2025 31,73 31,83 -0,62% 31,73 32,20 32,08 31,83 32,00 27 35.940.000
22/12/2025 31,63 32,03 +0,03% 31,51 32,97 32,39 32,03 32,49 36 16.520.500
19/12/2025 31,98 32,02 +0,53% 31,90 32,20 31,93 31,95 32,13 23 12.135.200
18/12/2025 31,75 31,85 +0,31% 31,75 31,91 31,83 31,85 31,98 12 9.868.500
17/12/2025 32,06 31,75 -0,97% 31,60 32,15 31,81 31,75 31,90 33 40.086.700
16/12/2025 32,07 32,06 -0,43% 31,62 32,07 31,80 32,00 32,15 29 24.491.200
15/12/2025 32,22 32,20 -0,92% 31,50 32,49 32,05 32,20 32,45 200 73.737.600
12/12/2025 31,80 32,50 +1,56% 31,80 32,95 32,46 32,03 32,50 49 69.150.700
11/12/2025 32,00 32,00 0,00% 31,80 32,40 32,01 31,89 32,00 13 246.824.600
10/12/2025 31,56 32,00 +1,39% 31,20 32,00 31,69 31,40 32,00 21 14.262.800
9/12/2025 32,18 31,56 -3,13% 31,56 32,37 31,95 31,55 32,49 19 27.481.900
8/12/2025 32,33 32,58 +0,96% 32,00 32,71 32,55 32,58 32,59 27 34.831.300
5/12/2025 32,44 32,27 0,00% 30,60 32,44 31,97 32,27 32,40 37 46.368.800
4/12/2025 32,31 32,27 +0,28% 32,03 32,50 32,26 32,27 32,40 63 66.475.600
3/12/2025 32,29 32,18 -1,29% 31,72 32,40 32,13 31,73 32,31 17 5.462.400
2/12/2025 31,34 32,60 +3,59% 30,54 32,60 31,80 32,00 32,60 21 15.585.100
1/12/2025 31,00 31,47 +2,51% 30,60 31,90 31,22 30,61 31,48 31 18.737.600
28/11/2025 30,45 30,70 +1,93% 30,14 31,00 30,46 30,70 30,72 18 10.967.800
27/11/2025 30,80 30,12 -3,31% 30,12 31,45 30,53 30,12 30,70 39 16.793.100
26/11/2025 31,00 31,15 -0,16% 30,80 31,67 31,09 31,05 31,30 27 32.032.500
25/11/2025 31,29 31,20 -0,10% 31,05 31,30 31,17 31,10 31,20 9 4.676.200
24/11/2025 31,00 31,23 -1,48% 31,00 31,23 31,17 31,23 31,39 15 4.988.100
21/11/2025 31,11 31,70 -0,97% 30,70 31,70 31,06 30,91 31,70 15 6.524.300
19/11/2025 31,96 32,01 -0,16% 31,80 32,20 32,16 31,85 32,04 74 26.701.000
18/11/2025 31,88 32,06 +0,82% 31,78 32,06 31,92 31,58 32,20 5 1.915.500
17/11/2025 32,57 31,80 -2,33% 31,80 32,61 32,28 31,80 32,10 29 12.270.000
14/11/2025 32,28 32,56 +0,80% 32,10 33,58 32,86 32,49 33,40 69 31.226.400
13/11/2025 31,77 32,30 +1,57% 31,76 32,55 32,31 31,84 32,25 76 69.810.500
12/11/2025 31,56 31,80 +1,02% 31,49 32,00 31,79 31,80 31,90 124 155.499.400
11/11/2025 31,16 31,48 +1,42% 30,88 31,49 31,20 31,13 31,49 18 33.700.900
10/11/2025 30,93 31,04 +0,78% 30,85 31,40 31,28 31,00 31,67 102 197.384.500
7/11/2025 29,99 30,80 +2,67% 29,77 30,95 30,64 30,51 30,80 86 35.550.600
6/11/2025 29,45 30,00 +2,74% 29,45 30,33 29,99 30,00 30,15 90 101.694.700
5/11/2025 29,29 29,20 +0,21% 29,12 29,34 29,20 29,20 29,45 16 16.649.600
4/11/2025 29,29 29,14 -0,55% 29,05 29,29 29,14 29,03 29,20 14 5.246.500
3/11/2025 29,33 29,30 +0,96% 28,73 29,33 29,18 29,30 29,31 56 22.468.900
31/10/2025 29,15 29,02 -0,48% 28,98 29,39 29,01 29,02 29,31 38 1.858.727.800
30/10/2025 29,00 29,16 +0,03% 28,94 29,25 29,11 29,16 29,25 78 29.983.700
29/10/2025 29,14 29,15 0,00% 28,88 29,15 29,04 29,15 29,30 10 7.261.000
28/10/2025 29,20 29,15 0,00% 29,15 29,20 29,19 29,00 29,30 8 9.049.500
27/10/2025 29,44 29,15 -0,48% 28,69 29,44 28,92 29,15 29,40 77 34.710.800
24/10/2025 29,50 29,29 -0,61% 29,23 29,50 29,35 29,29 29,45 6 2.348.000
23/10/2025 29,20 29,47 +0,92% 29,12 29,47 29,29 29,15 29,50 10 3.808.800
22/10/2025 29,05 29,20 +0,34% 29,04 29,43 29,25 29,17 29,43 13 7.898.100
21/10/2025 29,16 29,10 -0,17% 29,10 29,16 29,12 29,10 29,25 5 1.747.700
20/10/2025 29,25 29,15 -1,19% 29,15 29,25 29,19 29,15 29,49 10 3.210.900
17/10/2025 29,01 29,50 +1,10% 29,00 29,50 29,30 29,00 29,52 23 39.265.100
16/10/2025 29,00 29,18 +0,41% 29,00 29,50 29,02 29,10 29,34 60 17.417.300
15/10/2025 29,06 29,06 -0,65% 29,06 29,22 29,20 29,06 29,29 49 14.602.100
14/10/2025 29,23 29,25 +0,52% 29,20 29,26 29,22 29,25 29,29 14 11.397.000
13/10/2025 29,59 29,10 -0,85% 29,00 29,59 29,10 29,03 29,19 28 46.852.700
10/10/2025 29,16 29,35 +0,48% 29,01 29,35 29,18 29,35 29,70 79 36.479.500
9/10/2025 29,17 29,21 +0,14% 29,10 29,21 29,12 29,21 29,29 45 25.050.600
8/10/2025 29,13 29,17 -0,27% 29,12 29,34 29,19 29,17 29,71 9 4.379.600
7/10/2025 29,40 29,25 -0,65% 29,20 29,40 29,38 29,22 29,49 28 26.444.900
6/10/2025 29,55 29,44 +0,99% 29,44 29,55 29,45 29,44 29,53 8 5.006.900
3/10/2025 29,32 29,15 -2,67% 29,15 29,68 29,38 28,91 29,50 12 4.407.700
2/10/2025 29,01 29,95 +3,28% 29,00 29,95 29,34 29,05 29,95 57 19.659.400
1/10/2025 29,22 29,00 -3,59% 28,79 29,65 29,04 28,75 30,30 121 264.017.500
30/9/2025 29,99 30,08 -0,17% 29,61 30,08 29,96 29,80 30,09 23 12.885.300
29/9/2025 29,56 30,13 +0,50% 29,56 30,49 30,02 30,10 30,14 22 20.418.300
26/9/2025 29,41 29,98 -0,07% 29,41 29,98 29,77 29,60 29,99 14 4.169.000
25/9/2025 29,00 30,00 +1,69% 29,00 30,49 29,61 29,50 30,50 93 36.127.500
24/9/2025 30,00 29,50 -1,67% 29,50 30,00 29,67 28,92 30,00 18 6.528.200
23/9/2025 28,72 30,00 +1,94% 28,72 30,29 29,45 29,00 30,00 13 6.480.500
22/9/2025 30,03 29,43 -3,13% 29,15 30,03 29,45 29,10 29,44 12 4.417.800
19/9/2025 30,10 30,38 -0,07% 29,81 30,38 30,22 29,51 30,38 13 5.440.000
18/9/2025 29,91 30,40 -0,36% 29,80 30,47 30,04 29,95 30,45 13 4.806.600
17/9/2025 30,85 30,51 -1,58% 30,50 31,68 31,08 30,50 31,10 37 24.243.400
16/9/2025 29,87 31,00 +4,06% 29,79 31,00 30,29 29,80 31,00 52 35.445.100
15/9/2025 29,79 29,79 +1,78% 29,79 29,81 29,79 29,79 30,00 15 4.469.500
12/9/2025 29,80 29,27 -2,27% 29,27 29,85 29,49 29,27 29,29 18 5.899.900
11/9/2025 29,12 29,95 +1,53% 29,12 29,95 29,54 29,27 30,00 27 12.114.700
10/9/2025 28,38 29,50 +3,51% 27,72 29,50 29,02 28,92 29,50 31 19.154.300
9/9/2025 28,27 28,50 +1,82% 28,27 28,89 28,71 28,00 28,53 19 18.088.200
8/9/2025 28,34 27,99 -1,13% 27,55 28,34 27,90 27,90 28,00 61 21.762.500
5/9/2025 28,25 28,31 +0,32% 28,25 29,15 28,76 28,30 28,80 24 14.668.300
4/9/2025 28,30 28,22 -0,63% 27,91 28,49 28,20 28,10 28,70 80 25.669.500
3/9/2025 28,02 28,40 -0,49% 28,02 28,60 28,56 28,40 28,56 20 21.426.800
2/9/2025 28,61 28,54 -0,94% 28,47 28,81 28,57 28,54 28,65 81 36.862.600
1/9/2025 29,02 28,81 +0,03% 28,81 29,02 28,98 28,80 29,00 28 37.674.500
29/8/2025 28,73 28,80 -0,69% 28,73 29,21 28,99 28,80 29,87 17 8.699.400
28/8/2025 29,39 29,00 +0,17% 28,64 29,60 29,01 28,10 29,00 95 44.978.500
27/8/2025 29,18 28,95 +0,35% 28,89 29,57 29,00 28,10 29,00 138 58.883.400
26/8/2025 29,21 28,85 -0,69% 28,85 29,30 29,13 28,71 29,46 7 2.039.100
25/8/2025 29,51 29,05 -1,53% 28,50 29,66 29,02 29,05 29,92 319 118.730.200
22/8/2025 29,78 29,50 -2,70% 29,13 30,08 29,47 29,50 30,04 88 31.245.000
21/8/2025 31,50 30,32 -3,75% 30,32 31,50 30,99 28,35 31,20 12 6.507.900
20/8/2025 31,02 31,50 +3,79% 30,47 31,81 31,19 31,03 31,50 86 40.236.700
19/8/2025 30,02 30,35 -0,82% 29,42 30,37 30,03 29,65 30,62 12 4.505.200
18/8/2025 29,00 30,60 +5,52% 28,80 31,38 30,47 30,40 30,70 233 92.327.900
15/8/2025 28,99 29,00 -0,34% 28,75 29,00 28,94 28,35 29,00 9 3.184.000
14/8/2025 29,00 29,10 +0,34% 28,56 29,10 29,02 28,72 29,10 63 20.607.300
13/8/2025 28,44 29,00 +2,29% 28,36 29,00 28,88 28,43 29,00 124 37.264.700
12/8/2025 28,50 28,35 -0,25% 28,35 28,98 28,48 28,35 28,89 15 6.835.700
11/8/2025 28,31 28,42 +0,32% 28,31 28,79 28,39 28,35 28,53 15 9.086.400
8/8/2025 28,60 28,33 -2,81% 28,33 29,06 28,76 28,30 28,88 9 5.465.400
7/8/2025 28,99 29,15 +2,82% 28,99 29,39 29,21 28,36 29,27 42 13.147.400
6/8/2025 28,30 28,35 +0,18% 28,23 28,89 28,33 27,99 28,50 36 45.046.200
5/8/2025 28,20 28,30 -1,57% 28,20 28,60 28,30 27,99 28,73 11 55.186.000
4/8/2025 28,76 28,75 -0,14% 28,33 28,98 28,73 28,75 29,00 12 13.216.100
1/8/2025 28,69 28,79 +2,09% 28,00 28,79 28,32 28,79 29,40 37 24.645.200
31/7/2025 27,64 28,20 +1,26% 27,64 28,50 27,94 27,50 28,48 52 74.050.400
30/7/2025 28,20 27,85 -0,54% 27,85 28,61 27,93 27,51 27,85 36 43.582.900
29/7/2025 27,89 28,00 +0,43% 27,75 28,00 27,98 27,75 29,89 20 66.884.300
28/7/2025 27,75 27,88 +0,65% 27,56 27,88 27,74 27,50 27,89 7 2.497.000
25/7/2025 27,60 27,70 +0,58% 27,60 27,70 27,62 27,56 27,75 3 828.600
24/7/2025 27,50 27,54 -0,40% 27,30 27,54 27,49 27,25 27,55 95 87.706.500
23/7/2025 27,65 27,65 -1,21% 27,28 28,18 27,60 27,25 27,65 57 46.103.000
22/7/2025 28,49 27,99 0,00% 27,52 28,49 27,74 27,40 28,00 20 8.879.000
21/7/2025 27,50 27,99 +0,83% 27,01 27,99 27,36 27,00 28,00 27 11.765.700

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.