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.

CPFE3 - CPFL ENERGIA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 33,30 33,06 -0,75% 32,59 33,56 33,14 32,94 33,07 10.071 15.371.600.600
20/1/2025 33,20 33,31 +0,21% 33,00 33,44 33,22 33,28 33,31 4.962 2.937.172.000
17/1/2025 32,64 33,24 +1,84% 32,58 33,53 33,24 33,24 33,30 7.907 5.890.563.800
16/1/2025 32,70 32,64 -0,21% 32,47 32,81 32,63 32,63 32,75 5.748 3.185.328.000
15/1/2025 32,56 32,71 +1,05% 32,31 32,84 32,58 32,67 32,84 5.173 2.868.358.000
14/1/2025 31,96 32,37 +1,09% 31,74 32,42 32,19 32,29 32,42 7.768 4.439.096.300
13/1/2025 31,77 32,02 +1,20% 31,56 32,23 32,02 32,02 32,04 9.398 6.332.151.400
10/1/2025 32,09 31,64 -0,97% 31,51 32,09 31,72 31,59 31,68 6.792 3.920.867.300
9/1/2025 31,82 31,95 +0,82% 31,56 32,06 31,79 31,86 31,96 6.187 3.513.538.100
8/1/2025 31,81 31,69 -0,41% 31,55 31,82 31,71 31,69 31,75 9.746 4.854.317.700
7/1/2025 31,66 31,82 +0,76% 31,28 31,85 31,47 31,69 31,82 8.597 9.098.182.500
6/1/2025 31,49 31,58 +1,87% 31,01 31,70 31,50 31,51 31,68 6.266 4.604.349.600
3/1/2025 31,41 31,00 -1,34% 30,93 31,51 31,07 31,00 31,08 5.627 3.399.169.400
2/1/2025 31,59 31,42 -0,54% 31,05 31,65 31,28 31,41 31,43 9.061 4.661.615.900
30/12/2024 31,55 31,59 +0,13% 31,23 31,71 31,46 31,59 31,61 7.546 7.503.211.400
27/12/2024 31,87 31,55 +0,19% 31,36 31,87 31,52 31,54 31,57 6.501 3.990.206.000
26/12/2024 31,30 31,49 +0,61% 31,19 31,58 31,43 31,37 31,51 5.048 3.153.469.900
23/12/2024 32,51 31,30 -3,72% 31,21 32,51 31,53 31,29 31,36 10.880 6.791.184.700
20/12/2024 31,72 32,51 +1,59% 31,72 32,59 32,39 32,32 32,52 8.068 10.207.137.100
19/12/2024 31,72 32,00 +0,98% 31,64 32,22 32,00 31,93 32,00 8.429 6.188.805.100
18/12/2024 32,00 31,69 -1,49% 31,59 32,23 31,92 31,63 31,72 8.780 5.189.659.400
17/12/2024 31,79 32,17 +1,77% 31,55 32,56 32,19 32,17 32,30 9.173 6.068.256.900
16/12/2024 32,18 31,61 -1,22% 31,55 32,18 31,92 31,56 31,68 8.187 7.529.951.100
13/12/2024 32,01 32,00 -0,40% 31,92 32,20 32,05 32,00 32,07 6.879 3.988.863.700
12/12/2024 32,64 32,13 -1,59% 31,77 32,64 32,03 31,99 32,13 6.245 5.152.738.600
11/12/2024 32,30 32,65 +1,24% 31,95 32,92 32,42 32,65 32,71 6.140 4.115.541.400
10/12/2024 32,06 32,25 +0,97% 31,98 32,28 32,15 32,19 32,25 4.580 3.310.043.100
9/12/2024 32,28 31,94 -0,28% 31,66 32,28 31,82 31,93 31,95 7.637 4.854.352.900
6/12/2024 32,30 32,03 -0,77% 31,92 32,37 32,07 32,02 32,13 7.199 4.465.754.600
5/12/2024 32,23 32,28 +0,59% 32,13 32,56 32,27 32,17 32,29 5.549 3.678.957.500
4/12/2024 32,40 32,09 -0,86% 32,03 32,40 32,16 32,09 32,10 5.256 2.896.426.700
3/12/2024 32,22 32,37 +0,47% 32,10 32,63 32,37 32,35 32,37 9.467 7.981.130.400
2/12/2024 32,59 32,22 -1,23% 32,02 32,85 32,35 32,22 32,23 8.303 5.837.825.700
29/11/2024 33,10 32,62 -1,95% 32,49 33,25 32,72 32,61 32,84 11.778 8.763.979.600
28/11/2024 32,90 33,27 +1,12% 32,59 33,45 33,08 33,25 33,27 15.518 11.292.896.100
27/11/2024 33,88 32,90 -2,37% 32,56 33,88 32,99 32,90 32,91 12.855 9.405.871.800
26/11/2024 33,15 33,70 +1,66% 33,05 33,70 33,53 33,69 33,71 5.651 3.717.569.900
25/11/2024 33,10 33,15 +0,52% 32,95 33,24 33,11 33,14 33,15 6.810 10.076.752.900
22/11/2024 32,48 32,98 +1,57% 32,48 33,10 32,79 32,98 32,99 8.206 8.760.614.000
21/11/2024 32,30 32,47 -0,09% 32,21 32,50 32,34 32,40 32,48 8.956 6.347.585.600
19/11/2024 32,45 32,50 +0,74% 32,17 32,57 32,40 32,40 32,50 6.110 3.157.759.900
18/11/2024 32,45 32,26 -0,31% 32,11 32,46 32,23 32,26 32,28 10.715 5.216.564.800
14/11/2024 32,44 32,36 -0,22% 32,18 32,60 32,37 32,35 32,41 6.810 5.059.166.400
13/11/2024 32,51 32,43 -0,25% 32,20 32,78 32,46 32,43 32,44 8.956 4.515.558.200
12/11/2024 32,53 32,51 +0,62% 32,15 32,53 32,38 32,30 32,52 7.355 5.203.814.700
11/11/2024 32,42 32,31 -0,19% 32,17 32,52 32,36 32,27 32,35 4.714 2.657.676.200
8/11/2024 32,40 32,37 +0,06% 32,02 32,55 32,31 32,32 32,37 6.260 4.407.558.500
7/11/2024 32,51 32,35 -0,64% 32,26 33,00 32,55 32,35 32,50 4.749 3.431.434.900
6/11/2024 32,52 32,56 -0,94% 32,32 32,76 32,58 32,56 32,62 5.568 3.759.838.300
5/11/2024 32,69 32,87 -0,09% 32,62 32,98 32,78 32,87 32,89 3.446 2.243.430.300
4/11/2024 32,69 32,90 +1,48% 32,61 33,08 32,86 32,86 32,90 6.130 3.786.459.200
1/11/2024 32,75 32,42 -1,07% 32,42 32,88 32,61 32,42 32,52 5.922 3.393.099.700
31/10/2024 32,65 32,77 +0,09% 32,65 33,14 32,82 32,76 32,77 5.446 5.068.468.900
30/10/2024 32,57 32,74 +0,58% 32,50 32,90 32,75 32,73 32,81 5.083 3.774.021.600
29/10/2024 33,07 32,55 -1,15% 32,50 33,07 32,66 32,54 32,55 4.427 4.033.499.000
28/10/2024 32,98 32,93 +0,67% 32,84 33,09 32,98 32,92 32,93 3.885 2.784.350.800
25/10/2024 33,10 32,71 -1,00% 32,65 33,10 32,74 32,70 32,79 4.631 7.920.975.600
24/10/2024 32,92 33,04 +0,70% 32,62 33,04 32,84 32,94 33,05 5.059 3.084.776.700
23/10/2024 32,61 32,81 +0,24% 32,55 32,90 32,78 32,80 32,84 4.136 5.716.455.900
22/10/2024 32,60 32,73 +0,09% 32,40 32,86 32,61 32,73 32,86 4.787 14.208.171.300
21/10/2024 32,59 32,70 +0,31% 32,44 32,84 32,69 32,69 32,84 3.653 2.655.425.700
18/10/2024 32,85 32,60 -0,34% 32,55 32,89 32,62 32,60 32,63 4.053 4.874.858.500
17/10/2024 32,92 32,71 -0,49% 32,47 32,95 32,65 32,71 32,72 5.108 3.235.724.000
16/10/2024 32,92 32,87 +0,31% 32,60 32,92 32,77 32,80 32,89 11.631 8.772.056.200
15/10/2024 32,83 32,77 +0,31% 32,55 32,94 32,73 32,67 32,77 6.541 5.571.096.800
14/10/2024 32,54 32,67 +0,46% 32,43 32,85 32,65 32,66 32,67 5.220 3.429.019.100
11/10/2024 32,66 32,52 -0,40% 32,40 32,82 32,54 32,51 32,59 6.852 5.444.324.200
10/10/2024 32,88 32,65 -0,70% 32,50 32,96 32,75 32,65 32,75 6.997 4.985.909.600
9/10/2024 33,91 32,88 -3,41% 32,88 34,09 33,72 32,88 32,90 13.276 17.914.192.500
8/10/2024 34,00 34,04 +0,12% 33,93 34,26 34,14 34,03 34,20 9.787 14.697.221.700
7/10/2024 34,13 34,00 -0,03% 33,94 34,28 34,04 33,99 34,04 4.187 3.897.069.900
4/10/2024 33,52 34,01 +0,59% 33,52 34,01 33,86 33,88 34,01 9.050 11.722.214.200
3/10/2024 33,77 33,81 -0,41% 33,44 33,94 33,72 33,80 33,82 10.427 14.580.515.500
2/10/2024 34,01 33,95 +0,27% 33,95 34,45 34,13 33,95 33,98 5.721 4.669.536.800
1/10/2024 33,93 33,86 -0,21% 33,62 34,20 33,86 33,85 33,93 8.861 11.498.192.000
30/9/2024 33,82 33,93 +1,53% 33,64 34,17 33,97 33,93 33,94 6.216 7.714.015.000
26/9/2024 33,41 33,42 +0,63% 33,16 33,59 33,35 33,42 33,57 7.276 8.243.753.000
25/9/2024 33,24 33,21 -0,09% 33,04 33,43 33,23 33,20 33,33 8.686 12.931.997.300
24/9/2024 33,50 33,24 -0,30% 32,86 33,53 33,15 33,20 33,24 6.546 5.505.813.100
23/9/2024 33,50 33,34 -0,12% 33,01 33,54 33,24 33,27 33,36 4.306 3.309.498.100
20/9/2024 33,47 33,38 -0,27% 33,15 33,57 33,36 33,35 33,38 5.521 6.351.651.700
19/9/2024 33,78 33,47 -0,83% 33,42 33,86 33,57 33,46 33,61 4.458 3.835.135.900
18/9/2024 34,01 33,75 -0,79% 33,75 34,25 33,96 33,75 33,89 3.417 2.069.333.800
17/9/2024 34,25 34,02 -0,70% 33,76 34,25 33,91 33,83 34,03 7.633 5.607.570.000
16/9/2024 34,04 34,26 +0,76% 33,94 34,31 34,03 34,14 34,27 6.234 8.344.395.100
13/9/2024 33,81 34,00 +0,56% 33,81 34,43 34,15 34,00 34,06 6.573 5.810.016.800
12/9/2024 33,94 33,81 -0,76% 33,81 34,26 33,94 33,81 33,87 4.181 2.643.738.800
11/9/2024 34,61 34,07 -0,53% 33,92 34,61 34,10 34,07 34,19 5.750 4.235.482.500
10/9/2024 34,47 34,25 -0,64% 34,19 34,59 34,36 34,25 34,36 3.866 3.234.375.500
9/9/2024 34,72 34,47 -0,52% 34,45 34,85 34,55 34,45 34,53 5.119 3.585.299.200
6/9/2024 34,75 34,65 -0,26% 34,60 34,91 34,73 34,64 34,65 6.101 7.354.958.600
5/9/2024 34,37 34,74 +1,08% 34,35 35,14 34,67 34,66 34,75 8.224 6.116.378.800
4/9/2024 33,75 34,37 +2,47% 33,71 34,59 34,13 34,37 34,43 7.015 5.300.961.700
3/9/2024 33,25 33,54 +0,96% 33,16 33,76 33,56 33,54 33,56 6.600 8.271.249.000
2/9/2024 33,53 33,22 -2,55% 33,19 33,71 33,40 33,22 33,33 7.971 5.190.139.200
30/8/2024 32,87 34,09 +3,74% 32,60 34,09 33,67 34,01 34,09 8.781 15.029.262.200
29/8/2024 33,10 32,86 -0,54% 32,56 33,14 32,79 32,73 32,86 5.922 3.839.964.300
28/8/2024 32,90 33,04 +0,40% 32,55 33,15 32,89 33,03 33,04 6.630 4.816.588.800
27/8/2024 33,90 32,91 -2,72% 32,91 33,94 33,19 32,91 33,17 5.591 5.011.791.800
26/8/2024 33,78 33,83 +0,18% 33,59 33,97 33,76 33,72 33,84 9.160 4.837.172.800
23/8/2024 33,78 33,77 +0,33% 33,62 34,17 33,90 33,77 33,83 6.680 4.616.172.700
22/8/2024 33,70 33,66 +0,18% 33,47 33,90 33,68 33,56 33,66 7.699 5.588.120.400
21/8/2024 33,25 33,60 +1,05% 33,25 33,72 33,54 33,60 33,69 5.862 3.791.040.300
20/8/2024 33,27 33,25 +0,15% 33,20 33,62 33,34 33,25 33,26 6.274 3.744.766.900
19/8/2024 33,55 33,20 -0,66% 33,02 33,66 33,27 33,20 33,36 13.935 9.310.432.500
16/8/2024 33,66 33,42 +0,27% 33,20 33,72 33,49 33,37 33,42 6.614 4.374.960.100
15/8/2024 33,90 33,33 -1,30% 33,26 33,92 33,47 33,33 33,41 5.142 3.564.024.500
14/8/2024 33,31 33,77 +0,96% 33,21 33,92 33,72 33,75 33,80 8.792 5.395.334.300
13/8/2024 33,13 33,45 +1,21% 33,13 33,60 33,37 33,43 33,45 7.888 5.712.341.500
12/8/2024 33,45 33,05 -0,15% 33,02 33,45 33,15 33,04 33,22 4.901 3.068.619.100
9/8/2024 32,85 33,10 +0,58% 32,52 33,40 33,10 33,10 33,28 7.115 4.490.414.100
8/8/2024 32,87 32,91 +0,03% 32,83 33,29 32,94 32,91 32,98 4.435 3.303.004.900
7/8/2024 32,87 32,90 +0,18% 32,70 33,20 32,94 32,84 32,90 6.144 4.709.882.000
6/8/2024 32,42 32,84 +1,73% 32,35 33,16 32,84 32,84 32,86 6.417 4.568.095.700
5/8/2024 33,02 32,28 -2,71% 32,28 33,02 32,54 32,28 32,29 8.119 5.672.400.300
2/8/2024 32,96 33,18 +1,00% 32,88 33,26 33,14 33,17 33,18 5.773 4.693.590.300
1/8/2024 32,47 32,85 +1,14% 32,43 32,94 32,66 32,80 32,85 9.620 9.640.706.400
31/7/2024 32,79 32,48 -0,64% 32,42 32,83 32,55 32,48 32,57 6.274 4.049.910.300
30/7/2024 32,97 32,69 -0,58% 32,69 32,97 32,77 32,69 32,79 5.114 3.485.936.200
29/7/2024 32,88 32,88 +0,24% 32,65 33,01 32,87 32,86 32,99 4.004 3.203.909.400
26/7/2024 32,40 32,80 +1,52% 32,31 32,82 32,69 32,75 32,80 4.777 3.197.670.600
25/7/2024 32,99 32,31 -2,03% 32,31 33,07 32,53 32,31 32,42 7.881 4.614.455.800
24/7/2024 32,70 32,98 +0,55% 32,50 33,27 33,04 32,97 33,02 8.628 6.100.473.800
23/7/2024 33,06 32,80 -1,35% 32,64 33,12 32,84 32,80 32,86 8.388 7.493.964.000
22/7/2024 33,01 33,25 +1,13% 32,74 33,25 33,07 33,17 33,26 6.575 3.637.280.900
19/7/2024 33,39 32,88 -1,32% 32,66 33,47 32,87 32,86 32,88 7.403 5.545.754.400
18/7/2024 33,72 33,32 -1,13% 33,20 33,79 33,38 33,30 33,34 4.623 3.148.324.800
17/7/2024 33,68 33,70 +0,72% 33,44 33,85 33,68 33,69 33,76 5.700 4.184.605.900
16/7/2024 33,24 33,46 +0,81% 33,15 33,64 33,43 33,46 33,49 5.506 5.037.171.000
15/7/2024 33,90 33,19 -1,78% 33,17 33,90 33,37 33,19 32,98 6.352 5.437.526.600
12/7/2024 33,85 33,79 +0,24% 33,59 33,93 33,80 33,78 33,81 3.525 3.102.516.900
11/7/2024 33,50 33,71 +0,75% 33,36 33,82 33,68 33,70 33,81 4.406 2.747.020.100
10/7/2024 33,41 33,46 +0,27% 33,41 33,84 33,57 33,44 33,52 6.005 4.109.566.400
9/7/2024 33,50 33,37 -0,27% 33,29 33,69 33,45 33,37 33,52 4.756 3.783.175.600
8/7/2024 33,08 33,46 +1,15% 32,92 33,46 33,33 33,37 33,48 7.429 5.451.558.200
5/7/2024 33,55 33,08 -0,78% 32,95 33,68 33,15 33,08 33,17 4.526 3.305.001.500
4/7/2024 33,28 33,34 +0,76% 33,17 33,60 33,37 33,34 33,39 3.254 2.613.797.900
3/7/2024 32,80 33,09 +1,38% 32,77 33,29 33,10 33,03 33,10 5.165 3.505.456.400
2/7/2024 32,81 32,64 -0,49% 32,50 32,93 32,67 32,63 32,74 5.999 4.039.787.600
1/7/2024 32,89 32,80 +0,21% 32,46 33,26 32,84 32,72 32,81 8.525 5.905.030.100
28/6/2024 33,14 32,73 -1,21% 32,65 33,23 32,78 32,72 32,86 7.108 5.865.096.400
27/6/2024 32,52 33,13 +1,88% 32,45 33,15 32,92 32,98 33,13 6.469 7.195.414.500
26/6/2024 32,53 32,52 -0,34% 32,14 32,64 32,43 32,52 32,56 6.316 4.044.377.300
25/6/2024 32,79 32,63 -0,18% 32,49 32,92 32,62 32,63 32,65 5.290 4.805.889.000
24/6/2024 32,68 32,69 +0,18% 32,48 32,90 32,71 32,69 32,72 6.850 8.370.930.400
21/6/2024 32,52 32,63 +0,37% 32,36 32,69 32,56 32,60 32,63 7.559 8.148.598.700
20/6/2024 32,53 32,51 +0,22% 32,36 32,81 32,55 32,49 32,52 5.519 3.411.336.100
19/6/2024 32,24 32,44 +0,43% 32,04 32,44 32,27 32,39 32,44 1.872 1.293.933.200
18/6/2024 32,35 32,30 -0,15% 32,10 32,46 32,26 32,12 32,31 3.623 2.287.633.800
17/6/2024 32,70 32,35 -1,16% 32,25 32,70 32,39 32,34 32,35 3.366 2.024.801.100
14/6/2024 32,50 32,73 +0,58% 32,11 32,84 32,46 32,73 32,81 4.638 5.463.587.400
13/6/2024 32,62 32,54 -0,37% 32,50 32,90 32,66 32,53 32,55 3.513 2.736.620.100
12/6/2024 33,12 32,66 -1,09% 32,45 33,25 32,68 32,63 32,72 7.204 5.611.601.700
11/6/2024 33,02 33,02 +0,52% 32,92 33,28 33,08 33,02 33,06 3.968 2.755.544.400
10/6/2024 33,35 32,85 -1,47% 32,65 33,43 32,87 32,85 32,93 6.160 4.710.842.400
7/6/2024 34,02 33,34 -2,66% 33,27 34,10 33,52 33,31 33,44 7.817 5.613.340.300
6/6/2024 34,24 34,25 +0,06% 34,10 34,57 34,30 34,25 34,23 7.243 4.670.977.300
5/6/2024 34,60 34,23 -1,21% 34,00 34,87 34,31 34,08 34,23 673 7.058.082.700
4/6/2024 34,37 34,65 +0,73% 34,18 34,70 34,50 34,65 34,66 5.951 4.315.375.200
3/6/2024 34,10 34,40 +0,88% 33,66 34,65 34,32 34,40 34,42 9.607 5.831.868.800
31/5/2024 34,00 34,10 +0,29% 33,37 34,10 33,98 33,90 34,10 8.887 24.113.356.400
29/5/2024 34,60 34,00 -1,73% 33,97 34,73 34,08 34,00 34,02 5.535 4.771.910.200
28/5/2024 34,91 34,60 -0,69% 34,47 35,19 34,63 34,60 34,64 5.518 3.860.254.600
27/5/2024 35,05 34,84 -0,49% 34,77 35,18 34,90 34,80 34,84 3.879 2.421.880.900
24/5/2024 34,73 35,01 +0,72% 34,68 35,21 35,05 34,97 35,02 5.103 3.631.820.100
23/5/2024 34,75 34,76 +0,06% 34,46 34,90 34,69 34,76 34,77 7.200 6.857.379.200
22/5/2024 34,57 34,74 -0,46% 34,47 35,02 34,72 34,73 34,75 9.516 8.574.334.500
21/5/2024 34,22 34,90 +2,35% 33,96 34,98 34,72 34,86 34,90 9.607 12.000.052.400
20/5/2024 34,22 34,10 -0,32% 34,01 34,53 34,12 34,03 34,11 5.878 7.371.193.600
17/5/2024 34,02 34,21 +0,32% 33,66 34,35 34,09 34,15 34,25 3.576 3.175.557.100
16/5/2024 34,16 34,10 +0,18% 33,94 34,36 34,09 34,06 34,10 4.287 4.167.476.800
15/5/2024 34,10 34,04 +0,03% 33,72 34,31 33,99 34,01 34,04 7.897 5.778.712.600
14/5/2024 33,30 34,03 +3,00% 33,19 34,16 33,96 34,03 34,13 9.948 9.375.397.000
13/5/2024 32,49 33,04 +1,85% 32,49 33,15 32,98 32,87 33,05 6.828 4.108.988.700
10/5/2024 32,99 32,44 -0,70% 32,24 33,01 32,53 32,42 32,53 8.047 7.934.780.700
9/5/2024 32,81 32,67 -1,66% 32,62 33,10 32,79 32,66 32,79 7.828 4.765.980.900
8/5/2024 32,79 33,22 +0,97% 32,68 33,22 33,12 33,01 33,22 5.236 3.700.181.700
7/5/2024 32,79 32,90 +0,34% 32,36 33,04 32,74 32,90 33,06 9.037 5.470.775.000
6/5/2024 32,76 32,79 -0,88% 32,66 33,10 32,85 32,78 32,80 6.166 4.006.407.500
3/5/2024 32,58 33,08 +2,38% 32,42 33,31 32,99 33,08 33,09 6.162 10.031.428.200
2/5/2024 32,21 32,31 +1,29% 30,89 33,21 32,21 32,22 32,32 4.314 23.605.152.400
30/4/2024 32,29 31,90 -1,45% 31,90 32,49 32,07 31,89 32,00 6.962 8.907.162.200
29/4/2024 32,49 32,37 -7,36% 31,86 32,55 32,26 32,31 32,38 6.207 9.506.233.700
26/4/2024 34,94 34,94 +1,04% 34,75 35,20 34,95 34,88 34,95 6.863 8.730.942.000
25/4/2024 34,85 34,58 -0,92% 34,51 34,96 34,70 34,58 34,63 4.109 4.316.446.400
24/4/2024 34,90 34,90 0,00% 34,80 35,08 34,91 34,90 34,95 6.424 5.394.593.300
23/4/2024 34,96 34,90 -0,23% 34,58 35,14 34,86 34,90 35,00 5.285 4.634.838.500
22/4/2024 35,04 34,98 +0,14% 34,55 35,09 34,88 34,97 34,98 9.186 6.552.817.300
19/4/2024 34,66 34,93 +0,63% 34,62 35,10 34,88 34,92 34,94 545 15.361.832.400
18/4/2024 35,17 34,71 -1,11% 34,57 35,36 34,76 34,71 34,80 1.659 7.453.826.400
17/4/2024 35,00 35,10 +0,60% 34,83 35,19 35,01 35,10 35,11 1.472 6.272.064.300
16/4/2024 34,91 34,89 -0,74% 34,52 35,11 34,85 34,88 34,94 1.181 7.173.426.000
15/4/2024 35,12 35,15 +0,09% 34,79 35,25 35,01 35,15 35,16 2.849 8.198.574.200
12/4/2024 35,29 35,12 -0,48% 35,05 35,32 35,17 35,11 35,21 4.676 3.396.934.700
11/4/2024 35,64 35,29 -1,18% 35,09 35,64 35,31 35,26 35,31 7.287 6.558.916.600
10/4/2024 36,49 35,71 -1,90% 35,55 36,50 35,75 35,71 35,77 8.865 7.481.562.300
9/4/2024 35,65 36,40 +2,51% 35,56 36,40 36,18 36,25 36,40 1.197 8.118.655.800
8/4/2024 34,96 35,51 +1,57% 34,77 35,62 35,46 35,50 35,51 8.515 7.791.452.600
5/4/2024 35,65 34,96 -1,52% 34,72 35,65 34,98 34,93 34,97 8.781 8.558.846.500
4/4/2024 36,00 35,50 -0,87% 35,29 36,00 35,63 35,50 35,55 912 9.625.699.300
3/4/2024 35,03 35,81 +2,34% 34,91 35,85 35,63 35,80 35,84 8.628 8.341.627.200
2/4/2024 34,70 34,99 +1,07% 34,34 35,05 34,77 34,95 35,00 6.476 5.797.258.800
1/4/2024 34,90 34,62 -0,55% 34,21 34,99 34,65 34,61 34,62 8.858 5.252.133.200
28/3/2024 35,15 34,81 -0,88% 34,64 35,24 34,80 34,80 34,91 7.439 9.299.917.300
27/3/2024 35,20 35,12 -0,09% 34,85 35,35 35,15 35,12 35,20 5.460 7.044.905.900
26/3/2024 34,94 35,15 +0,46% 34,77 35,35 35,13 35,14 35,20 8.167 8.894.648.900
25/3/2024 34,85 34,99 +0,92% 34,63 35,40 35,08 34,95 34,99 8.639 9.302.549.600
22/3/2024 35,06 34,67 +0,76% 34,25 35,06 34,53 34,63 34,67 7.943 6.707.754.400
21/3/2024 34,10 34,41 +0,58% 34,10 34,52 34,38 34,32 34,43 6.187 4.950.053.300
20/3/2024 33,97 34,21 +1,36% 33,75 34,32 34,09 34,21 34,28 9.562 8.591.387.400
19/3/2024 33,80 33,75 +0,33% 33,66 34,00 33,78 33,75 33,79 5.376 8.151.479.700
18/3/2024 33,46 33,64 +0,78% 33,31 33,96 33,69 33,63 33,69 6.351 6.349.379.800
15/3/2024 33,63 33,38 -0,74% 33,29 33,76 33,42 33,38 33,47 9.248 18.953.069.200
14/3/2024 33,70 33,63 -0,12% 33,49 33,83 33,61 33,58 33,63 6.496 4.547.756.200
13/3/2024 34,00 33,67 -0,97% 33,44 34,17 33,69 33,60 33,67 6.839 5.393.502.000
12/3/2024 34,74 34,00 -1,62% 34,00 34,74 34,27 33,99 34,00 7.055 5.892.002.300
11/3/2024 34,19 34,56 +1,08% 34,19 34,96 34,69 34,56 34,60 9.882 9.550.921.500
8/3/2024 34,41 34,19 -0,64% 34,00 34,67 34,33 0,00 0,00 6.883 11.982.901.100
7/3/2024 34,40 34,41 +0,03% 34,26 34,57 34,41 34,40 34,41 7.010 8.281.529.300
6/3/2024 34,65 34,40 -0,66% 34,40 35,28 34,77 34,39 34,40 3.365 9.805.318.200
5/3/2024 34,85 34,63 -0,77% 34,60 35,15 34,76 34,63 34,79 8.502 6.338.643.600
4/3/2024 35,39 34,90 -1,41% 34,90 35,50 35,00 34,90 35,13 6.621 5.286.163.700
1/3/2024 35,41 35,40 +0,03% 35,37 35,79 35,51 35,36 35,48 7.057 4.090.315.500
29/2/2024 35,14 35,39 +0,40% 35,09 35,57 35,38 35,36 35,39 6.608 8.172.870.800
28/2/2024 35,15 35,25 -0,06% 34,56 35,53 35,08 35,25 35,35 150 7.535.857.500
27/2/2024 35,51 35,27 -0,28% 35,27 35,88 35,47 35,26 35,36 9.084 11.040.591.800
26/2/2024 36,00 35,37 -1,37% 35,37 36,66 35,81 35,36 35,45 16 9.042.935.900
23/2/2024 35,87 35,86 +0,73% 35,43 36,18 35,86 0,00 0,00 7.548 8.117.412.100
22/2/2024 35,70 35,60 0,00% 35,21 35,86 35,60 35,60 35,61 8.077 6.991.982.500
21/2/2024 36,34 35,60 -1,85% 35,38 36,54 35,87 35,60 35,75 6.270 6.244.789.800
20/2/2024 35,75 36,27 +1,14% 35,51 36,35 36,09 36,25 36,28 7.886 7.674.186.200
19/2/2024 35,86 35,86 0,00% 35,79 36,16 35,92 35,84 35,93 3.457 2.055.170.000
16/2/2024 36,16 35,86 -0,61% 35,86 36,45 36,02 35,85 35,97 4.624 3.466.401.200
15/2/2024 35,88 36,08 +1,46% 35,77 36,31 35,95 35,98 36,09 5.910 12.106.620.400
14/2/2024 35,75 35,56 -0,84% 35,30 35,80 35,50 35,56 35,67 8.009 6.623.295.000
9/2/2024 35,71 35,86 +0,42% 35,31 35,92 35,66 0,00 0,00 5.638 4.519.046.600
8/2/2024 36,46 35,71 -2,08% 35,61 36,50 35,76 35,68 35,73 7.518 6.819.732.100
7/2/2024 36,54 36,47 0,00% 36,41 36,90 36,58 36,47 36,60 7.285 5.687.259.600
6/2/2024 35,92 36,47 +1,56% 35,92 36,72 36,49 36,46 36,60 5.962 4.165.569.800
5/2/2024 35,63 35,91 +0,79% 35,57 36,11 35,85 35,90 36,04 6.891 4.015.441.100
2/2/2024 36,37 35,63 -2,25% 35,02 36,46 35,46 35,63 35,78 6.860 16.452.560.100
1/2/2024 36,47 36,45 +0,52% 35,89 36,60 36,22 36,33 36,45 9.545 6.048.575.900
31/1/2024 35,86 36,26 +1,20% 35,86 36,73 36,36 36,20 36,27 1.040 8.968.451.600
30/1/2024 36,60 35,83 -2,10% 35,54 36,84 35,90 35,83 35,97 9.761 10.183.553.400
29/1/2024 37,13 36,60 -1,35% 36,27 37,25 36,59 36,57 36,61 6.444 9.545.461.900
26/1/2024 36,37 37,10 +2,04% 36,37 37,32 37,01 37,10 37,15 7.164 7.342.122.500
25/1/2024 36,11 36,36 +0,72% 35,96 36,45 36,25 36,35 36,37 4.950 3.359.252.300
24/1/2024 36,05 36,10 +0,14% 35,89 36,34 36,09 36,07 36,10 7.217 5.162.113.000
23/1/2024 36,09 36,05 +0,06% 35,80 36,29 36,01 36,04 36,05 8.429 7.345.776.100
22/1/2024 36,36 36,03 -0,47% 35,81 36,44 36,08 36,00 36,03 5.354 2.877.206.700

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.