O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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.

COCE5F - COELCE - PNA

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 26,78 26,27 -0,79% 26,23 27,40 26,45 26,24 26,69 53 867.810
4/6/2025 26,16 26,48 +1,26% 26,16 27,00 26,56 26,48 27,00 63 1.227.130
3/6/2025 26,07 26,15 -1,25% 26,01 26,79 26,28 26,15 26,78 55 1.038.357
2/6/2025 27,20 26,48 -2,65% 26,20 27,20 26,76 26,15 26,89 55 910.161
30/5/2025 27,09 27,20 +0,74% 26,55 27,40 27,14 26,80 27,20 60 960.776
29/5/2025 25,60 27,00 +3,61% 25,60 27,00 26,07 26,65 27,00 23 200.800
28/5/2025 27,00 26,06 -3,30% 26,03 27,00 26,51 26,07 26,50 29 914.690
27/5/2025 25,84 26,95 +5,31% 25,25 27,00 25,95 26,47 27,00 62 905.693
26/5/2025 25,75 25,59 -0,27% 25,54 25,80 25,75 25,54 25,79 40 558.837
23/5/2025 25,48 25,66 +0,71% 25,23 25,80 25,52 25,36 25,77 32 400.750
22/5/2025 25,48 25,48 -0,31% 25,45 25,76 25,58 25,48 25,72 18 335.142
21/5/2025 25,62 25,56 -0,23% 25,47 25,73 25,59 25,53 25,74 20 568.166
20/5/2025 25,12 25,62 +0,59% 25,12 25,77 25,43 25,41 25,73 48 857.306
19/5/2025 26,10 25,47 -2,97% 25,47 26,19 25,79 25,49 25,89 60 1.395.522
16/5/2025 25,40 26,25 +2,98% 25,40 26,25 25,81 25,92 26,10 48 1.159.238
15/5/2025 25,60 25,49 -1,73% 25,41 25,94 25,62 25,49 25,93 76 1.506.837
14/5/2025 25,90 25,94 +1,17% 25,69 26,11 25,86 25,73 25,94 20 289.654
13/5/2025 26,05 25,64 -0,81% 25,50 26,08 25,70 25,34 25,99 62 1.298.059
12/5/2025 25,85 25,85 +0,58% 25,48 25,85 25,76 25,62 25,85 19 430.302
9/5/2025 25,00 25,70 +1,82% 25,00 26,00 25,69 25,62 25,82 68 1.014.989
8/5/2025 25,03 25,24 +0,48% 25,02 25,65 25,36 25,35 25,78 48 355.115
7/5/2025 24,94 25,12 -0,51% 24,45 25,19 24,94 24,94 25,18 64 965.400
6/5/2025 24,74 25,25 +1,61% 24,70 25,36 25,04 24,93 25,25 78 831.530
5/5/2025 25,79 24,85 -2,93% 24,82 25,79 25,24 25,10 25,28 57 850.750
2/5/2025 25,06 25,60 -1,73% 24,90 25,60 25,29 25,21 25,69 39 1.120.487
29/4/2025 26,03 26,05 -0,46% 26,03 26,49 26,15 26,05 26,23 56 719.396
28/4/2025 25,74 26,17 +1,43% 25,74 26,22 26,04 26,13 26,24 60 807.314
25/4/2025 25,70 25,80 0,00% 25,27 26,07 25,80 25,80 26,00 76 1.326.331
24/4/2025 24,81 25,80 +0,90% 24,81 25,91 25,54 25,60 25,92 79 1.169.918
23/4/2025 25,54 25,57 +1,47% 24,75 25,71 25,22 25,25 25,59 67 1.185.469
22/4/2025 25,22 25,20 -0,24% 24,86 25,22 25,16 25,08 25,50 57 701.984
17/4/2025 25,00 25,26 +0,92% 24,76 25,45 25,22 25,22 25,30 33 557.384
16/4/2025 24,67 25,03 +0,20% 24,63 25,15 24,94 25,00 25,08 41 593.696
15/4/2025 24,55 24,98 -0,12% 24,55 25,14 24,75 24,79 25,14 40 502.599
14/4/2025 25,33 25,01 -0,32% 24,57 25,33 24,92 24,62 25,03 43 608.122
11/4/2025 24,52 25,09 +1,87% 24,52 25,10 24,80 24,45 25,10 15 456.323
10/4/2025 24,94 24,63 +0,04% 24,47 24,96 24,65 24,63 24,69 41 826.054
9/4/2025 24,45 24,62 +0,61% 24,08 25,00 24,71 24,00 24,70 48 706.902
8/4/2025 24,40 24,47 +1,54% 24,31 24,75 24,52 24,55 24,60 38 608.312
7/4/2025 24,36 24,10 -1,11% 23,99 24,36 24,13 24,10 24,25 43 1.023.167
4/4/2025 24,67 24,37 -1,34% 24,23 24,67 24,48 24,36 24,65 32 614.606
3/4/2025 24,56 24,70 -1,20% 24,56 24,91 24,64 24,70 24,75 28 818.199
2/4/2025 25,08 25,00 +0,81% 24,65 25,19 24,98 24,99 25,00 49 929.481
1/4/2025 24,95 24,80 +3,33% 24,39 25,38 24,87 24,79 24,80 83 1.713.956
31/3/2025 24,43 24,00 -1,88% 24,00 24,74 24,37 24,18 24,21 48 1.369.822
28/3/2025 24,25 24,46 +0,41% 24,22 24,47 24,38 24,31 24,46 34 339.001
27/3/2025 24,25 24,36 -0,04% 24,25 24,51 24,37 24,34 24,48 39 694.768
26/3/2025 24,20 24,37 +1,16% 24,09 24,48 24,28 24,27 24,37 36 781.848
25/3/2025 24,50 24,09 -0,21% 24,08 24,50 24,24 24,09 24,35 35 373.327
24/3/2025 24,02 24,14 -0,25% 24,02 24,33 24,14 24,14 24,34 41 519.082
21/3/2025 24,10 24,20 +0,75% 23,91 24,31 24,06 24,14 24,20 41 938.679
20/3/2025 24,04 24,02 -0,54% 23,96 24,26 24,03 24,02 24,27 20 629.716
19/3/2025 24,12 24,15 +0,21% 24,10 24,26 24,14 24,02 24,26 14 350.141
18/3/2025 23,61 24,10 +0,21% 23,59 24,14 23,90 24,07 24,18 26 423.171
17/3/2025 24,01 24,05 +0,63% 23,91 24,58 24,10 24,05 24,27 38 824.481
14/3/2025 25,09 23,90 -4,02% 23,90 25,50 24,34 23,90 24,20 122 3.405.464
13/3/2025 24,80 24,90 +1,47% 24,76 25,05 24,87 24,78 25,05 17 211.458
12/3/2025 25,08 24,54 -0,81% 24,54 25,08 24,80 24,54 24,84 27 372.015
11/3/2025 24,63 24,74 +0,04% 24,44 25,03 24,83 24,90 25,04 60 811.948
10/3/2025 24,52 24,73 -0,20% 24,33 24,97 24,66 24,73 24,93 39 485.947
7/3/2025 24,51 24,78 +0,08% 24,51 24,99 24,82 24,76 25,07 46 797.005
6/3/2025 25,09 24,76 -0,32% 24,76 25,10 24,86 24,75 24,84 54 1.071.739
5/3/2025 24,68 24,84 +0,28% 24,68 25,57 25,00 24,83 25,46 85 1.202.770
28/2/2025 25,17 24,77 -0,60% 24,77 25,42 25,00 24,77 25,20 45 560.081
27/2/2025 25,13 24,92 -0,48% 24,67 25,13 24,84 24,91 24,98 72 755.139
26/2/2025 25,16 25,04 +0,04% 24,82 25,43 25,06 25,04 25,09 57 789.511
25/2/2025 25,03 25,03 -0,71% 25,02 25,45 25,14 25,09 25,19 75 414.876
24/2/2025 25,56 25,21 +0,64% 25,03 25,57 25,24 25,04 25,22 39 661.385
21/2/2025 25,17 25,05 -0,48% 25,00 25,31 25,12 25,09 25,40 34 346.766
20/2/2025 24,76 25,17 +0,96% 24,74 25,17 24,81 25,00 25,17 23 533.428
19/2/2025 25,24 24,93 -0,16% 24,25 25,24 24,69 24,46 24,93 17 170.410
18/2/2025 25,10 24,97 +0,04% 24,82 25,24 24,98 24,82 25,09 35 464.800
17/2/2025 25,02 24,96 -0,24% 24,96 25,38 25,09 24,95 25,10 23 647.495
14/2/2025 24,83 25,02 +1,58% 24,80 25,28 24,97 25,01 25,28 81 1.156.157
13/2/2025 24,66 24,63 -1,48% 24,51 24,78 24,58 24,63 24,88 66 1.354.735
12/2/2025 24,81 25,00 -0,28% 24,25 25,34 24,58 24,62 25,10 114 3.304.452
11/2/2025 24,56 25,07 +1,13% 24,56 25,18 24,91 24,99 25,22 63 954.382
10/2/2025 25,00 24,79 -0,08% 24,41 25,02 24,66 24,55 24,71 22 863.361
7/2/2025 24,80 24,81 -1,31% 24,80 25,14 24,90 24,79 25,32 43 786.901
6/2/2025 24,91 25,14 -0,98% 24,75 25,39 25,00 25,13 25,27 50 677.750
5/2/2025 25,39 25,39 +1,16% 25,30 25,90 25,57 25,16 25,39 67 1.086.970
4/2/2025 24,75 25,10 +1,01% 24,48 25,20 24,88 24,91 25,20 27 743.990
3/2/2025 24,11 24,85 +1,18% 24,02 25,70 24,47 24,70 24,99 60 1.091.686
31/1/2025 24,27 24,56 +1,82% 24,02 24,76 24,44 24,56 24,84 70 1.214.943
30/1/2025 23,87 24,12 +0,71% 23,87 24,28 24,04 24,11 24,29 17 456.920
29/1/2025 24,02 23,95 -1,44% 23,85 24,07 23,98 23,94 24,00 38 865.704
28/1/2025 24,08 24,30 +1,97% 23,55 24,53 24,26 24,24 24,48 39 616.264
27/1/2025 23,60 23,83 +0,97% 23,49 23,83 23,56 23,82 24,35 31 591.524
24/1/2025 24,11 23,60 -1,50% 23,60 24,11 23,85 23,60 23,78 38 932.921
23/1/2025 23,71 23,96 +0,63% 23,71 23,96 23,91 23,76 23,96 40 1.049.802
22/1/2025 24,58 23,81 +0,72% 23,70 24,58 24,02 23,75 24,25 79 1.895.808
21/1/2025 23,66 23,64 -0,80% 23,60 23,96 23,71 23,64 23,73 27 804.020
20/1/2025 24,00 23,83 -1,12% 23,60 24,17 23,79 23,63 23,83 53 1.225.311
17/1/2025 24,25 24,10 -1,39% 23,86 24,49 24,03 23,97 24,17 81 2.120.004
16/1/2025 24,43 24,44 -0,45% 24,26 24,70 24,47 24,25 24,46 33 749.060
15/1/2025 24,28 24,55 +1,45% 24,28 24,85 24,49 24,40 24,75 25 835.275
14/1/2025 24,24 24,20 -0,17% 24,16 25,23 24,45 24,20 24,39 59 997.858
13/1/2025 24,84 24,24 -2,14% 24,24 24,84 24,52 24,26 24,60 25 549.349
10/1/2025 25,98 24,77 -0,64% 24,16 25,98 24,84 24,61 24,83 132 1.383.871
9/1/2025 24,91 24,93 +0,81% 24,74 24,93 24,87 24,65 25,00 19 457.718
8/1/2025 25,03 24,73 -1,40% 24,68 25,25 24,91 25,03 25,23 65 1.953.118
7/1/2025 25,47 25,08 -1,65% 25,07 25,99 25,48 25,07 25,49 70 1.625.859
6/1/2025 24,80 25,50 +4,42% 24,41 25,50 25,06 24,59 25,30 60 1.383.801
3/1/2025 24,51 24,42 -0,08% 24,08 24,98 24,48 24,42 24,79 78 1.001.591
2/1/2025 24,83 24,44 -1,57% 24,28 25,11 24,54 24,29 24,67 66 1.264.199
30/12/2024 24,50 24,83 +2,60% 24,26 24,83 24,51 24,39 24,83 44 642.313
27/12/2024 24,02 24,20 +1,26% 23,93 24,20 24,04 24,20 24,24 56 795.980
26/12/2024 23,91 23,90 0,00% 23,84 24,04 23,89 23,84 24,04 65 1.390.697
23/12/2024 23,90 23,90 +0,04% 23,89 24,06 23,95 23,89 23,92 52 1.003.657
20/12/2024 23,71 23,89 +0,21% 23,71 24,09 23,87 23,89 23,99 51 1.050.493
19/12/2024 24,06 23,84 -0,67% 23,50 24,22 23,96 23,84 24,07 63 1.433.193
18/12/2024 24,31 24,00 -1,28% 24,00 24,61 24,24 24,00 24,48 57 1.474.344
17/12/2024 24,60 24,31 -0,33% 24,12 24,60 24,30 24,29 24,59 50 1.164.026
16/12/2024 24,52 24,39 +0,54% 24,05 25,25 24,46 24,00 24,39 84 2.010.985
13/12/2024 23,86 24,26 +0,21% 23,86 24,26 24,05 24,10 24,28 32 536.531
12/12/2024 24,93 24,21 -0,82% 24,00 24,93 24,16 24,02 24,21 47 782.813
11/12/2024 24,94 24,41 -0,85% 24,27 24,94 24,64 24,41 24,84 100 1.919.475
10/12/2024 24,43 24,62 +2,07% 24,29 24,70 24,46 24,44 24,62 33 575.000
9/12/2024 24,00 24,12 +0,96% 23,85 24,60 24,08 24,11 24,27 88 1.334.355
6/12/2024 23,93 23,89 +1,62% 23,71 23,99 23,84 23,72 23,90 135 1.513.845
5/12/2024 23,90 23,51 -0,80% 23,51 24,00 23,76 23,51 23,93 105 2.487.828
4/12/2024 23,84 23,70 -0,92% 23,70 24,12 23,88 23,66 23,90 98 2.151.921
3/12/2024 24,44 23,92 -0,75% 23,90 24,44 24,04 23,90 24,07 77 1.786.538
2/12/2024 24,43 24,10 -1,35% 24,10 24,72 24,25 24,10 24,35 114 2.575.726
29/11/2024 24,75 24,43 -0,69% 24,37 24,77 24,54 24,43 24,54 131 1.131.448
28/11/2024 25,33 24,60 -2,30% 24,45 25,61 24,83 24,57 24,67 117 2.771.933
27/11/2024 25,59 25,18 -1,45% 25,10 25,67 25,27 25,18 25,33 61 917.607
26/11/2024 25,98 25,55 -0,62% 25,28 26,41 25,60 25,35 25,55 77 1.554.485
25/11/2024 25,67 25,71 -0,92% 25,42 25,95 25,68 25,71 25,92 86 1.345.761
22/11/2024 25,63 25,95 +1,96% 25,41 25,95 25,59 25,46 25,95 76 1.026.248
21/11/2024 25,65 25,45 -1,13% 25,30 25,96 25,51 25,30 25,50 80 1.883.071
19/11/2024 25,89 25,74 -1,00% 25,43 26,06 25,71 25,70 25,80 108 1.854.069
18/11/2024 26,55 26,00 -1,96% 25,89 26,82 26,28 25,91 26,21 76 1.490.294
14/11/2024 26,51 26,52 -1,27% 26,49 26,86 26,71 26,50 26,70 44 999.032
13/11/2024 26,50 26,86 +0,98% 25,98 27,00 26,41 26,49 26,74 74 1.616.788
12/11/2024 27,00 26,60 -0,08% 26,13 27,01 26,45 26,13 26,63 84 2.274.892
11/11/2024 26,97 26,62 -1,22% 26,62 26,98 26,72 26,60 26,75 34 849.986
8/11/2024 27,31 26,95 +1,24% 26,15 27,31 26,56 26,39 26,97 77 1.102.537
7/11/2024 27,59 26,62 -3,48% 26,50 27,80 27,28 26,54 27,09 133 1.972.800
6/11/2024 27,41 27,58 +0,33% 27,06 27,85 27,43 27,32 27,58 276 1.695.219
5/11/2024 26,17 27,49 +3,42% 26,16 28,07 27,24 27,00 27,50 172 2.015.961
4/11/2024 26,20 26,58 +1,80% 26,17 26,74 26,38 26,35 26,60 44 1.078.981
1/11/2024 26,70 26,11 -0,68% 26,11 26,72 26,26 26,15 26,36 85 1.809.728
31/10/2024 26,57 26,29 -1,28% 26,20 26,63 26,41 26,21 26,29 36 1.196.511
30/10/2024 26,99 26,63 -1,08% 26,22 27,23 26,48 26,28 26,57 89 1.557.249
29/10/2024 27,27 26,92 -2,78% 26,34 27,47 26,91 26,56 26,93 68 912.250
28/10/2024 27,41 27,69 -0,07% 27,23 27,69 27,35 27,50 27,69 24 555.363
25/10/2024 27,00 27,71 +0,84% 27,00 27,78 27,51 27,70 27,81 100 1.711.667
24/10/2024 26,99 27,48 +1,78% 26,65 27,48 27,08 27,00 27,48 59 866.840
23/10/2024 26,58 27,00 +1,47% 26,46 27,00 26,61 26,78 27,00 38 763.978
22/10/2024 26,72 26,61 -0,52% 26,61 27,12 26,81 26,58 26,78 31 453.112
21/10/2024 27,12 26,75 -1,33% 26,72 27,12 26,82 26,74 27,09 38 855.768
18/10/2024 27,01 27,11 -1,42% 26,60 27,20 26,91 26,66 27,10 57 753.559
17/10/2024 27,14 27,50 +1,33% 26,95 27,51 27,14 26,98 27,50 97 1.218.970
16/10/2024 27,34 27,14 +0,74% 26,87 27,59 27,26 26,90 27,15 61 1.237.628
15/10/2024 26,50 26,94 +0,60% 26,34 27,49 26,75 26,93 27,28 127 2.519.864
14/10/2024 26,73 26,78 +0,19% 26,20 26,94 26,61 26,51 26,94 107 3.103.108
11/10/2024 26,98 26,73 -0,78% 26,40 26,98 26,58 26,56 26,74 53 1.661.752
10/10/2024 27,00 26,94 +0,90% 26,66 27,00 26,78 26,68 26,94 69 1.936.310
9/10/2024 26,74 26,70 -0,22% 26,70 26,99 26,88 26,70 26,99 31 889.794
8/10/2024 26,54 26,76 +0,83% 26,54 26,99 26,78 26,75 26,90 17 723.300
7/10/2024 27,19 26,54 -2,39% 26,54 27,37 26,81 26,54 26,99 52 933.023
4/10/2024 27,10 27,19 +1,42% 26,16 27,19 26,83 26,56 27,22 43 931.199
3/10/2024 27,25 26,81 -1,65% 26,40 27,26 26,87 26,80 26,81 144 3.891.182
2/10/2024 27,75 27,26 -2,29% 27,23 28,13 27,62 27,26 27,80 78 2.149.280
1/10/2024 26,84 27,90 +3,56% 26,84 27,90 27,23 27,40 27,97 139 3.004.273
30/9/2024 28,73 26,94 -6,26% 25,90 28,73 26,81 26,70 26,95 172 5.494.177
26/9/2024 28,27 28,74 +0,77% 28,24 28,74 28,43 28,22 28,75 50 1.000.795
25/9/2024 28,41 28,52 +0,11% 28,24 28,78 28,56 28,52 28,77 92 1.473.700
24/9/2024 28,60 28,49 -1,42% 28,40 28,98 28,53 28,49 28,62 75 1.535.029
23/9/2024 28,88 28,90 +0,17% 28,40 29,02 28,68 28,82 28,97 75 1.902.107
20/9/2024 29,51 28,85 -2,37% 28,85 29,51 29,23 28,82 28,85 89 2.795.219
19/9/2024 29,34 29,55 +0,68% 29,31 29,65 29,49 29,42 29,55 23 392.260
18/9/2024 29,43 29,35 +0,03% 29,33 29,65 29,46 29,31 29,65 46 1.281.797
17/9/2024 29,26 29,34 -1,71% 29,00 29,90 29,36 29,31 29,75 98 2.986.243
16/9/2024 29,80 29,85 +1,19% 29,29 30,07 29,56 29,28 29,84 196 2.687.051
13/9/2024 29,78 29,50 -0,94% 29,44 29,78 29,53 29,50 29,55 72 1.190.402
12/9/2024 29,45 29,78 +0,85% 29,45 29,78 29,66 29,74 29,78 27 631.850
11/9/2024 30,84 29,53 -0,91% 29,45 30,84 29,64 29,49 29,53 75 2.434.206
10/9/2024 29,90 29,80 -1,62% 29,80 30,39 29,94 29,80 30,00 36 1.092.821
9/9/2024 30,90 30,29 -0,30% 29,96 30,99 30,10 29,97 30,58 57 1.436.068
6/9/2024 31,80 30,38 -5,65% 30,38 32,08 30,90 30,33 30,60 100 1.693.624
5/9/2024 31,13 32,20 +4,41% 30,86 32,20 31,48 31,40 32,00 72 1.404.252
4/9/2024 30,90 30,84 -0,48% 30,81 31,19 30,95 30,98 31,13 46 835.860
3/9/2024 31,80 30,99 -2,55% 30,90 31,83 31,11 30,90 31,15 63 1.415.576
2/9/2024 31,95 31,80 +2,55% 30,93 32,06 31,55 31,70 31,80 83 2.578.367
30/8/2024 30,97 31,01 -0,48% 30,87 31,57 31,21 31,01 31,42 115 967.640
29/8/2024 31,54 31,16 -0,45% 30,80 31,54 31,00 31,13 31,27 46 1.401.417
28/8/2024 31,20 31,30 +0,71% 31,04 31,47 31,28 31,15 31,39 26 647.545
27/8/2024 31,70 31,08 -2,57% 31,05 31,70 31,28 31,05 31,18 75 1.023.052
26/8/2024 31,51 31,90 +2,67% 31,21 31,98 31,47 31,70 31,98 96 1.627.065
23/8/2024 31,03 31,07 -0,10% 31,00 31,60 31,35 31,06 31,25 105 1.285.463
22/8/2024 31,16 31,10 -0,96% 31,02 31,68 31,39 31,09 31,34 95 894.882
21/8/2024 31,28 31,40 +0,90% 31,00 31,50 31,30 31,20 31,44 65 1.458.635
20/8/2024 31,70 31,12 -3,05% 30,96 31,71 31,29 31,19 31,45 64 1.302.017
19/8/2024 30,79 32,10 +2,88% 30,76 32,10 31,39 31,67 32,13 50 562.019
16/8/2024 31,30 31,20 +0,03% 31,20 31,75 31,36 31,10 31,48 31 561.500
15/8/2024 31,41 31,19 -2,13% 30,87 31,60 31,24 30,85 31,20 77 1.402.776
14/8/2024 31,26 31,87 +2,25% 31,18 31,94 31,66 31,58 31,87 82 1.199.937
13/8/2024 32,05 31,17 -2,56% 31,16 32,29 31,66 31,16 31,26 124 1.412.096
12/8/2024 31,91 31,99 +1,56% 31,50 32,42 31,77 31,62 31,99 158 1.363.154
9/8/2024 31,21 31,50 -0,44% 31,13 32,50 31,82 31,80 32,31 105 2.723.794
8/8/2024 31,80 31,64 +1,05% 31,14 31,87 31,40 31,31 31,64 48 1.294.057
7/8/2024 31,50 31,31 -0,63% 31,12 32,00 31,47 31,32 31,69 53 1.454.371
6/8/2024 31,68 31,51 -1,53% 30,81 32,00 31,45 31,30 31,75 106 2.353.109
5/8/2024 30,00 32,00 +1,49% 30,00 32,50 31,32 30,36 32,00 87 2.578.057
2/8/2024 30,72 31,53 +0,86% 30,63 31,66 31,25 31,00 31,57 50 1.028.279
1/8/2024 30,71 31,26 +2,06% 30,42 31,26 30,77 30,52 31,10 94 1.203.245
31/7/2024 30,44 30,63 +0,69% 30,27 30,63 30,43 30,50 30,63 72 2.942.763
30/7/2024 30,23 30,42 +1,33% 30,11 30,66 30,47 30,28 30,71 51 1.481.228
29/7/2024 30,50 30,02 -3,57% 30,02 30,94 30,51 30,01 30,73 53 1.956.261
26/7/2024 30,49 31,13 +1,90% 30,21 31,13 30,80 30,70 31,14 82 1.235.227
25/7/2024 30,41 30,55 +0,46% 29,80 30,59 30,21 30,19 30,61 40 1.942.655
24/7/2024 30,70 30,41 -1,87% 30,41 30,97 30,48 30,41 30,60 52 1.277.274
23/7/2024 30,65 30,99 +0,85% 30,40 30,99 30,62 30,49 31,47 62 1.617.186
22/7/2024 30,52 30,73 -0,55% 30,52 31,27 30,91 30,73 30,74 87 1.029.486
19/7/2024 30,80 30,90 -1,28% 30,42 31,25 30,81 30,42 30,90 59 1.716.667
18/7/2024 31,55 31,30 -2,80% 30,60 33,15 31,49 30,57 31,42 92 2.135.692
17/7/2024 31,38 32,20 +2,22% 31,38 32,57 31,77 31,38 32,20 43 1.188.256
16/7/2024 31,07 31,50 +1,61% 30,77 31,58 31,12 31,04 31,50 161 9.191.109
15/7/2024 30,75 31,00 +0,71% 30,39 31,00 30,81 30,66 31,20 66 1.516.250
12/7/2024 31,43 30,78 -0,55% 30,73 31,76 31,21 30,74 31,39 121 7.754.893
11/7/2024 30,84 30,95 +1,24% 30,82 31,40 31,05 30,98 31,09 82 2.850.692
10/7/2024 30,00 30,57 +1,06% 29,86 30,88 30,47 30,15 30,88 184 5.451.452
9/7/2024 30,11 30,25 +0,53% 29,80 30,25 29,98 29,82 30,25 42 1.367.106
8/7/2024 30,86 30,09 -1,02% 29,70 30,86 30,20 29,80 30,20 254 14.397.080
5/7/2024 30,02 30,40 -0,65% 30,00 30,40 30,22 30,05 30,60 42 1.390.412
4/7/2024 29,61 30,60 +2,72% 29,61 30,60 30,26 30,10 30,76 50 2.245.476
3/7/2024 29,47 29,79 +0,88% 29,47 30,12 29,83 29,79 30,13 86 2.312.131
2/7/2024 29,99 29,53 -1,50% 29,28 30,11 29,43 29,33 29,54 218 3.360.994
1/7/2024 30,59 29,98 -1,80% 29,66 30,69 30,00 29,75 29,99 108 2.952.124
28/6/2024 30,28 30,53 +0,89% 29,61 30,53 30,05 29,84 30,56 80 2.043.580
27/6/2024 29,47 30,26 +2,68% 29,47 30,59 30,01 29,80 30,29 86 2.493.947
26/6/2024 30,36 29,47 -1,83% 29,15 30,36 29,58 29,47 29,80 92 2.387.580
25/6/2024 30,17 30,02 -2,09% 30,00 31,26 30,51 30,00 30,69 58 2.861.931
24/6/2024 29,62 30,66 +2,20% 29,62 31,00 30,52 30,22 30,99 58 2.084.623
21/6/2024 29,78 30,00 +0,50% 29,61 30,00 29,87 29,87 29,99 64 1.744.856
20/6/2024 30,00 29,85 +0,30% 29,38 30,00 29,72 29,55 29,85 60 2.107.804
19/6/2024 31,09 29,76 -2,90% 29,37 31,09 29,78 29,66 30,00 70 2.087.765
18/6/2024 31,00 30,65 +1,59% 29,92 31,00 30,19 30,06 30,65 53 1.935.451
17/6/2024 30,43 30,17 -1,98% 29,96 30,69 30,19 30,06 30,21 93 4.079.160
14/6/2024 30,57 30,78 +0,49% 30,40 31,09 30,69 30,63 30,80 31 1.181.884
13/6/2024 30,97 30,63 -1,07% 30,45 31,18 30,70 30,62 30,90 58 1.633.696
12/6/2024 31,70 30,96 -4,12% 30,81 32,01 31,35 30,80 31,39 95 2.997.188
11/6/2024 31,50 32,29 +2,05% 31,50 32,87 32,01 31,92 32,44 60 1.575.005
10/6/2024 34,20 31,64 -7,30% 31,26 34,20 32,00 31,98 32,48 148 4.512.267
7/6/2024 33,95 34,13 +1,31% 33,14 34,13 33,54 33,27 34,20 82 2.704.039

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.