O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
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.

CPFE3F - CPFL ENERGIA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 40,93 40,99 +0,47% 40,57 41,15 40,80 40,66 40,99 787 34.768.257
23/10/2025 40,64 40,80 +0,12% 40,55 40,98 40,72 40,61 40,80 938 42.177.956
22/10/2025 40,24 40,75 +1,04% 40,15 40,83 40,54 40,59 40,75 1.167 46.327.887
21/10/2025 40,24 40,33 -0,02% 39,82 40,33 40,12 40,03 40,33 816 36.649.066
20/10/2025 39,59 40,34 +2,80% 39,48 40,36 40,06 40,24 40,34 1.359 49.581.378
17/10/2025 39,12 39,24 -0,25% 39,06 39,81 39,48 39,22 39,58 1.165 46.099.905
16/10/2025 38,96 39,34 +0,61% 38,79 39,50 39,22 39,15 39,34 1.063 43.327.433
15/10/2025 38,80 39,10 +0,39% 38,33 39,23 38,91 39,10 39,19 1.133 45.687.597
14/10/2025 38,21 38,95 +1,14% 38,21 39,75 39,09 38,95 38,99 1.330 52.424.099
13/10/2025 37,97 38,51 +1,40% 37,97 38,58 38,35 38,37 38,51 1.146 42.637.256
10/10/2025 38,23 37,98 -0,37% 37,77 38,34 37,97 37,94 37,98 1.121 42.115.352
9/10/2025 38,02 38,12 +0,87% 37,89 38,25 38,06 38,09 38,12 968 42.050.790
8/10/2025 38,10 37,79 -0,55% 37,72 38,48 37,95 37,79 38,00 1.234 46.661.155
7/10/2025 38,54 38,00 -1,81% 37,90 38,54 38,17 38,00 38,32 1.391 43.762.786
6/10/2025 38,72 38,70 +0,03% 38,03 38,72 38,45 38,58 38,70 1.824 51.832.657
3/10/2025 38,54 38,69 +0,76% 38,09 38,70 38,39 38,67 38,69 1.053 41.034.023
2/10/2025 39,05 38,40 -1,29% 38,18 39,06 38,42 38,39 38,40 1.446 49.362.016
1/10/2025 39,55 38,90 -0,64% 38,75 39,73 39,05 38,84 38,90 1.687 55.095.643
30/9/2025 39,27 39,15 -0,33% 39,04 39,58 39,24 39,15 39,42 1.232 45.568.943
29/9/2025 39,08 39,28 +0,90% 38,75 39,43 39,02 39,14 39,28 1.265 53.541.200
26/9/2025 39,27 38,93 -1,34% 38,56 39,58 38,98 38,90 38,93 1.209 50.683.025
25/9/2025 39,80 39,46 -0,85% 39,11 39,84 39,37 39,33 39,46 1.293 48.445.887
24/9/2025 39,60 39,80 +1,09% 39,50 40,22 39,82 39,54 39,80 1.164 49.900.068
23/9/2025 38,91 39,37 +1,08% 38,87 39,80 39,24 39,37 39,57 1.064 48.122.557
22/9/2025 38,68 38,95 +0,65% 38,25 38,95 38,64 38,59 38,95 1.315 45.321.749
19/9/2025 38,87 38,70 +0,23% 38,70 39,10 38,83 38,70 38,87 958 41.143.945
18/9/2025 38,99 38,61 -0,75% 38,58 38,99 38,75 38,61 38,71 1.108 44.664.361
17/9/2025 38,59 38,90 +1,04% 38,20 38,93 38,62 38,77 38,90 1.394 61.858.238
16/9/2025 38,62 38,50 +0,29% 37,94 38,62 38,28 38,43 38,50 1.544 59.922.891
15/9/2025 37,89 38,39 +0,13% 37,81 38,54 38,31 38,32 38,39 1.616 58.894.954
12/9/2025 38,35 38,34 -0,42% 37,92 38,68 38,26 38,15 38,34 1.798 73.279.858
11/9/2025 38,08 38,50 +1,40% 37,77 38,50 38,15 38,27 38,50 1.466 60.313.736
10/9/2025 37,83 37,97 +0,32% 37,71 38,51 38,09 37,94 37,97 1.405 51.918.422
9/9/2025 38,09 37,85 -0,71% 37,57 38,09 37,80 37,77 37,85 2.227 58.760.348
8/9/2025 38,74 38,12 -0,78% 37,68 38,74 38,04 38,04 38,12 3.034 77.381.607
5/9/2025 38,28 38,42 +1,35% 37,96 38,64 38,39 38,42 38,62 1.362 54.735.689
4/9/2025 38,11 37,91 -0,55% 37,47 38,11 37,79 37,91 38,11 1.960 75.459.842
3/9/2025 38,47 38,12 -1,14% 37,86 38,55 38,05 37,98 38,12 2.032 58.370.824
2/9/2025 38,69 38,56 -0,85% 38,23 38,80 38,49 38,49 38,56 2.196 75.763.965
1/9/2025 39,50 38,89 -1,04% 38,65 39,60 38,95 38,80 38,89 2.959 95.584.018
29/8/2025 39,39 39,30 -0,03% 39,02 39,65 39,12 39,28 39,30 7.336 449.103.590
28/8/2025 39,29 39,31 -0,56% 39,15 39,83 39,56 39,31 39,44 1.069 40.356.024
27/8/2025 39,71 39,53 +0,82% 39,02 39,79 39,26 39,23 39,53 1.000 40.843.779
26/8/2025 39,31 39,21 -0,23% 38,85 39,38 39,06 39,05 39,21 1.562 60.254.117
25/8/2025 39,95 39,30 -1,26% 39,19 40,07 39,46 39,30 39,40 1.390 50.461.449
22/8/2025 38,90 39,80 +2,34% 38,64 39,92 39,29 39,61 39,80 1.070 48.766.632
21/8/2025 38,56 38,89 0,00% 38,56 39,11 38,84 38,70 38,89 1.436 64.331.711
20/8/2025 38,76 38,89 +0,18% 38,48 39,06 38,77 38,78 38,89 1.292 47.923.404
19/8/2025 39,31 38,82 -1,72% 38,54 39,31 38,86 38,65 38,82 1.580 57.588.995
18/8/2025 39,55 39,50 -0,25% 38,94 39,80 39,38 39,28 39,50 2.000 98.410.801
15/8/2025 39,84 39,60 -1,64% 39,05 40,41 39,65 39,60 39,61 1.215 54.473.273
14/8/2025 39,50 40,26 +3,36% 38,61 40,75 39,88 40,05 40,26 1.684 76.064.200
13/8/2025 39,55 38,95 -1,29% 38,93 39,55 39,26 38,95 39,00 2.477 63.846.874
12/8/2025 39,68 39,46 +0,46% 39,45 40,07 39,71 39,46 39,60 2.251 124.919.558
11/8/2025 39,94 39,28 -2,12% 39,28 40,27 39,66 39,28 39,53 1.266 50.065.178
8/8/2025 39,45 40,13 +2,84% 39,26 40,58 40,06 40,13 40,15 1.549 82.344.998
7/8/2025 37,97 39,02 +2,71% 37,97 39,49 38,97 39,02 39,43 7.713 84.955.178
6/8/2025 37,50 37,99 +1,85% 37,40 38,27 37,88 37,86 37,99 1.449 57.401.893
5/8/2025 38,28 37,30 -2,33% 37,30 38,63 37,89 37,30 37,56 1.468 48.969.846
4/8/2025 38,01 38,19 -0,29% 37,71 38,41 37,99 38,02 38,19 1.519 47.660.044
1/8/2025 38,28 38,30 +1,78% 37,98 38,50 38,20 38,17 38,30 1.604 52.019.852
31/7/2025 37,96 37,63 -2,13% 37,53 38,05 37,76 37,63 37,66 1.366 42.613.899
30/7/2025 37,75 38,45 +2,12% 37,50 38,45 37,90 38,13 38,45 1.148 46.158.796
29/7/2025 37,29 37,65 +0,43% 37,29 37,96 37,66 37,64 37,65 882 36.150.333
28/7/2025 38,30 37,49 -2,04% 37,49 38,36 37,70 37,49 37,60 1.646 58.431.170
25/7/2025 38,39 38,27 +0,42% 38,11 38,47 38,24 38,11 38,27 1.966 73.002.513
24/7/2025 38,40 38,11 -1,09% 37,98 38,50 38,14 38,11 38,24 2.319 39.362.749
23/7/2025 37,11 38,53 +3,83% 37,05 38,58 38,07 38,53 38,58 1.061 39.121.485
22/7/2025 38,54 37,11 -2,70% 37,11 38,55 37,74 37,11 37,39 1.686 57.550.480
21/7/2025 38,20 38,14 +0,24% 38,14 38,75 38,35 38,14 38,37 1.879 49.046.087
18/7/2025 38,18 38,05 -0,78% 37,80 38,42 38,08 37,96 38,05 994 42.175.280
17/7/2025 38,22 38,35 +0,29% 37,92 38,43 38,13 38,06 38,35 1.150 43.092.446
16/7/2025 37,81 38,24 +0,92% 37,71 38,37 38,08 38,24 38,30 1.320 46.630.873
15/7/2025 37,92 37,89 +0,85% 37,41 38,11 37,68 37,79 37,89 1.352 48.910.314
14/7/2025 38,00 37,57 -1,00% 37,57 38,40 37,88 37,57 37,60 1.632 61.920.392
11/7/2025 38,31 37,95 -1,61% 37,88 38,48 38,03 37,95 38,05 1.327 55.487.696
10/7/2025 38,24 38,57 -0,85% 38,01 38,69 38,44 38,48 38,57 1.510 58.902.090
9/7/2025 39,95 38,90 -2,63% 38,60 39,95 38,90 38,90 38,93 2.334 71.140.353
8/7/2025 40,81 39,95 -1,53% 39,53 40,81 39,87 39,88 39,95 1.838 63.974.251
7/7/2025 41,14 40,57 -1,34% 40,30 41,14 40,59 40,45 40,57 1.964 58.127.952
4/7/2025 41,13 41,12 +0,29% 40,90 41,13 41,01 40,98 41,12 1.196 37.419.630
3/7/2025 40,15 41,00 +1,31% 40,15 41,30 40,90 41,00 41,01 1.371 50.762.409
2/7/2025 41,15 40,47 -1,05% 40,01 41,29 40,36 40,30 40,48 1.624 52.070.051
1/7/2025 40,84 40,90 +0,15% 40,62 41,01 40,78 40,89 40,90 1.491 54.039.457
30/6/2025 40,33 40,84 +1,74% 40,02 41,05 40,71 40,67 40,84 1.355 52.115.312
27/6/2025 40,40 40,14 -0,64% 39,95 40,47 40,18 40,14 40,24 950 41.579.749
26/6/2025 40,00 40,40 +1,08% 39,98 40,40 40,22 40,23 40,40 1.053 43.336.686
25/6/2025 40,46 39,97 -1,26% 39,80 40,46 40,09 39,97 40,08 1.646 53.512.180
24/6/2025 39,90 40,48 +0,70% 39,90 40,62 40,30 40,37 40,48 1.085 45.015.989
23/6/2025 40,01 40,20 +0,50% 39,95 40,32 40,19 40,19 40,20 1.400 41.668.841
20/6/2025 40,36 40,00 -0,89% 40,00 40,41 40,19 40,00 40,36 1.161 50.553.037
18/6/2025 40,69 40,36 -1,15% 40,35 40,99 40,60 40,35 40,65 1.130 38.353.321
17/6/2025 40,75 40,83 +0,47% 40,53 41,35 40,97 40,83 40,89 1.144 45.213.625
16/6/2025 40,51 40,64 +0,37% 40,43 40,76 40,65 40,50 40,64 1.388 47.635.352
13/6/2025 40,20 40,49 +0,25% 40,16 40,71 40,53 40,49 40,60 1.046 40.876.596
12/6/2025 40,30 40,39 +0,92% 39,96 40,45 40,18 40,31 40,39 991 35.800.929
11/6/2025 40,29 40,02 -0,40% 39,87 40,34 40,12 40,02 40,13 882 37.562.325
10/6/2025 40,38 40,18 +0,32% 40,11 40,79 40,35 40,17 40,18 996 40.361.107
9/6/2025 40,49 40,05 -2,20% 39,75 40,70 40,08 40,05 40,13 1.882 52.231.859
6/6/2025 40,45 40,95 +1,21% 40,39 40,95 40,64 40,52 40,95 1.105 44.415.569
5/6/2025 41,10 40,46 -1,24% 40,07 41,10 40,50 40,41 40,46 1.256 47.076.195
4/6/2025 41,18 40,97 -0,80% 40,61 41,47 40,96 40,88 40,97 1.370 49.988.217
3/6/2025 40,71 41,30 +0,83% 40,71 41,32 41,10 41,19 41,30 1.333 50.098.704
2/6/2025 40,68 40,96 +0,94% 40,48 41,22 40,91 40,77 40,96 2.427 63.456.729
30/5/2025 41,17 40,58 -1,50% 40,22 41,17 40,63 40,40 40,58 1.531 50.777.422
29/5/2025 40,90 41,20 +1,03% 40,66 41,20 40,89 40,95 41,20 946 42.302.560
28/5/2025 41,23 40,78 -1,40% 40,78 41,28 40,99 40,78 40,89 1.003 36.144.753
27/5/2025 40,83 41,36 +1,47% 40,67 41,47 41,09 41,22 41,43 1.015 43.707.974
26/5/2025 40,59 40,76 +0,39% 40,48 40,81 40,64 40,63 40,76 1.042 36.054.502
23/5/2025 40,30 40,60 +0,87% 39,60 40,70 40,27 40,60 40,65 1.059 47.264.339
22/5/2025 40,05 40,25 +0,93% 39,83 40,50 40,19 40,15 40,25 1.126 44.263.316
21/5/2025 40,78 39,88 -2,73% 39,87 40,92 40,35 39,87 39,88 1.285 48.901.788
20/5/2025 40,00 41,00 +2,04% 39,96 41,00 40,60 40,99 41,00 1.424 52.000.601
19/5/2025 39,59 40,18 +0,58% 39,59 40,30 40,00 40,01 40,18 1.234 53.512.627
16/5/2025 39,75 39,95 +0,38% 39,44 39,95 39,64 39,90 39,95 1.329 56.328.367
15/5/2025 38,05 39,80 +4,33% 38,04 39,80 39,08 39,58 39,80 1.840 57.591.027
14/5/2025 38,37 38,15 -0,37% 37,70 38,37 37,92 38,14 38,15 1.241 45.909.654
13/5/2025 37,59 38,29 +1,81% 37,46 38,29 37,94 38,17 38,29 1.603 49.528.408
12/5/2025 38,10 37,61 -1,80% 36,83 38,35 37,45 37,60 37,65 2.254 72.540.720
9/5/2025 38,80 38,30 -0,91% 38,15 38,80 38,36 38,28 38,30 1.411 52.040.778
8/5/2025 38,44 38,65 +0,97% 37,97 38,72 38,40 38,63 38,65 984 47.010.912
7/5/2025 37,99 38,28 +0,47% 37,65 38,28 37,95 38,25 38,28 1.306 47.808.190
6/5/2025 37,89 38,10 +0,53% 37,76 38,20 37,98 37,85 38,10 1.210 41.509.955
5/5/2025 38,05 37,90 -1,17% 37,62 38,33 37,90 37,90 38,09 1.623 55.351.350
2/5/2025 38,19 38,35 -2,52% 37,51 38,35 37,97 38,27 38,35 1.713 60.094.361
29/4/2025 39,50 39,34 -1,01% 38,84 40,17 39,56 39,03 39,34 1.879 76.256.070
28/4/2025 39,10 39,74 +1,69% 38,86 39,88 39,53 39,67 39,74 1.507 58.490.371
25/4/2025 39,00 39,08 +0,36% 38,65 39,08 38,89 38,99 39,08 1.320 53.240.075
24/4/2025 38,20 38,94 +2,85% 38,11 38,97 38,69 38,88 38,94 1.213 62.346.205
23/4/2025 38,30 37,86 -0,21% 37,35 38,30 37,81 37,85 37,99 1.585 70.500.814
22/4/2025 38,25 37,94 -0,94% 37,94 38,26 38,10 37,94 38,14 1.733 52.964.238
17/4/2025 38,25 38,30 +0,13% 38,08 38,52 38,29 38,09 38,30 940 38.189.437
16/4/2025 38,18 38,25 +0,18% 37,99 38,43 38,18 38,18 38,25 1.086 46.857.683
15/4/2025 38,16 38,18 -0,10% 37,74 38,44 38,10 38,18 38,40 1.107 44.036.254
14/4/2025 37,72 38,22 +1,11% 37,68 38,22 37,90 38,14 38,22 1.338 49.281.281
11/4/2025 38,25 37,80 -0,18% 37,41 38,55 37,83 37,75 37,81 1.922 64.195.115
10/4/2025 38,69 37,87 -2,37% 37,87 38,85 38,22 37,87 38,11 1.119 38.012.866
9/4/2025 38,66 38,79 +0,99% 38,20 39,34 38,63 38,69 38,79 1.432 61.345.507
8/4/2025 37,43 38,41 +2,21% 37,13 40,02 38,59 38,41 38,55 1.929 103.896.890
7/4/2025 37,50 37,58 -0,40% 37,21 38,11 37,51 37,39 37,58 2.219 70.393.282
4/4/2025 38,00 37,73 -1,23% 37,64 38,38 37,87 37,73 37,79 2.096 74.098.193
3/4/2025 37,60 38,20 0,00% 37,50 39,16 38,52 38,20 38,25 1.156 48.571.858
2/4/2025 38,38 38,20 -0,03% 38,20 38,64 38,37 38,20 38,26 1.347 43.815.678
1/4/2025 37,70 38,21 +1,30% 37,68 38,74 38,29 38,21 38,42 1.967 62.308.108
31/3/2025 37,80 37,72 -0,26% 37,65 38,17 37,87 37,72 37,98 1.508 47.662.929
28/3/2025 37,79 37,82 -0,26% 37,44 38,08 37,64 37,68 37,82 1.226 41.216.221
27/3/2025 38,60 37,92 -1,22% 37,70 38,66 38,02 37,92 38,34 1.388 55.457.653
26/3/2025 38,77 38,39 -0,36% 38,29 38,77 38,55 38,39 38,55 2.273 52.448.052
25/3/2025 38,49 38,53 +0,21% 38,32 39,01 38,78 38,53 38,68 3.309 63.618.998
24/3/2025 38,08 38,45 +2,48% 37,71 38,45 38,17 38,30 38,45 1.414 49.112.181
21/3/2025 37,88 37,52 -0,95% 37,45 37,88 37,61 37,52 37,69 1.484 54.554.138
20/3/2025 38,00 37,88 -0,76% 37,61 38,07 37,85 37,69 37,88 1.392 49.683.123
19/3/2025 38,03 38,17 +0,45% 37,55 38,36 37,99 38,00 38,17 1.558 55.015.478
18/3/2025 37,86 38,00 +0,98% 37,10 38,00 37,54 37,70 38,02 1.644 54.143.380
17/3/2025 37,40 37,63 -0,11% 36,87 37,63 37,33 37,51 37,63 2.161 60.081.945
14/3/2025 37,94 37,67 -0,50% 37,41 38,00 37,64 37,50 37,67 1.844 59.150.282
13/3/2025 38,27 37,86 -1,20% 37,62 38,30 37,81 37,83 37,86 1.003 47.554.337
12/3/2025 38,92 38,32 -2,22% 38,24 39,11 38,60 38,32 38,47 1.298 68.130.474
11/3/2025 38,00 39,19 +3,54% 37,71 39,20 38,45 39,05 39,19 1.660 87.228.390
10/3/2025 37,59 37,85 +0,26% 37,22 38,44 37,95 37,85 38,01 1.887 84.548.129
7/3/2025 37,05 37,75 +1,64% 36,62 37,75 37,25 37,67 37,75 1.949 77.110.133
6/3/2025 35,40 37,14 +3,77% 35,31 37,19 36,67 36,94 37,14 3.284 124.323.146
5/3/2025 35,10 35,79 +1,97% 34,99 35,79 35,41 35,44 35,79 1.520 62.758.103
28/2/2025 34,96 35,10 -0,82% 34,81 35,47 35,07 34,90 35,10 2.028 63.253.919
27/2/2025 35,90 35,39 -1,48% 35,05 36,00 35,33 35,33 35,39 1.469 64.652.057
26/2/2025 35,42 35,92 +1,18% 35,40 36,05 35,79 35,74 35,92 1.757 59.537.912
25/2/2025 35,11 35,50 +1,40% 34,98 35,73 35,37 35,32 35,50 1.120 53.620.926
24/2/2025 35,39 35,01 -0,68% 34,96 35,50 35,16 35,01 35,25 1.393 46.565.840
21/2/2025 35,33 35,25 +0,09% 34,78 35,33 35,05 35,00 35,25 1.556 46.770.184
20/2/2025 34,92 35,22 +0,20% 34,70 35,22 35,04 35,02 35,22 1.351 52.321.336
19/2/2025 34,15 35,15 +2,93% 34,09 35,55 34,93 35,10 35,15 1.817 91.901.106
18/2/2025 34,33 34,15 -0,76% 33,85 34,60 34,05 34,08 34,15 1.354 44.424.290
17/2/2025 34,40 34,41 -0,38% 33,80 34,71 34,47 34,15 34,41 1.422 49.444.109
14/2/2025 33,80 34,54 +1,83% 33,74 34,61 34,04 34,47 34,54 1.683 49.735.821
13/2/2025 33,35 33,92 +1,47% 33,07 33,92 33,45 33,65 33,92 1.249 43.654.105
12/2/2025 33,90 33,43 -1,50% 33,25 34,25 33,46 33,32 33,43 1.550 70.493.174
11/2/2025 33,88 33,94 +0,53% 33,40 34,10 33,80 33,94 34,09 1.569 57.357.237
10/2/2025 34,15 33,76 -0,41% 33,76 34,79 34,13 33,76 33,95 1.502 49.070.298
7/2/2025 34,09 33,90 0,00% 33,90 34,47 34,09 33,90 34,03 1.363 40.964.914
6/2/2025 34,30 33,90 -1,51% 33,90 34,39 34,09 33,90 34,05 1.849 44.544.035
5/2/2025 34,71 34,42 -1,23% 34,00 34,78 34,50 34,09 34,42 1.779 46.557.785
4/2/2025 34,74 34,85 +0,40% 34,36 34,89 34,71 34,61 34,85 1.522 51.251.472
3/2/2025 34,38 34,71 +0,61% 34,20 34,71 34,54 34,47 34,71 2.280 59.803.448
31/1/2025 34,49 34,50 +0,26% 34,20 34,66 34,46 34,20 34,50 1.684 46.706.405
30/1/2025 34,05 34,41 +1,93% 33,60 34,48 34,22 34,39 34,42 1.715 45.592.620
29/1/2025 33,90 33,76 -1,29% 33,51 34,17 33,78 33,57 33,76 1.421 34.696.786
28/1/2025 33,80 34,20 +1,18% 33,51 34,20 33,78 33,94 34,20 1.275 42.682.630
27/1/2025 32,96 33,80 +3,05% 32,92 33,80 33,36 33,65 33,80 1.553 44.532.261
24/1/2025 33,15 32,80 -1,35% 32,78 33,15 32,93 32,80 33,05 1.335 42.813.123
23/1/2025 33,05 33,25 +0,18% 32,65 33,71 33,33 32,95 33,25 1.494 57.288.129
22/1/2025 33,27 33,19 +0,73% 32,83 33,50 33,09 32,96 33,19 1.469 39.949.580
21/1/2025 33,27 32,95 -1,61% 32,60 33,56 33,10 32,95 33,00 1.879 53.798.469
20/1/2025 33,17 33,49 +0,51% 32,70 33,49 33,20 33,21 33,49 1.528 44.400.031
17/1/2025 32,91 33,32 +1,22% 32,57 33,52 33,13 33,30 33,44 1.914 52.056.951
16/1/2025 32,71 32,92 0,00% 32,45 32,92 32,65 32,70 32,92 1.349 42.047.155
15/1/2025 32,53 32,92 +2,24% 32,31 32,92 32,54 32,65 32,92 1.654 46.183.191
14/1/2025 32,15 32,20 +0,34% 31,75 32,47 32,15 32,20 32,48 1.293 48.079.095
13/1/2025 31,83 32,09 +1,10% 31,58 32,24 32,00 32,09 32,20 1.853 54.207.731
10/1/2025 32,27 31,74 -1,43% 31,51 32,27 31,81 31,60 31,74 1.909 69.203.788
9/1/2025 31,69 32,20 +2,00% 31,57 32,20 31,74 31,96 32,20 1.577 44.265.338
8/1/2025 31,97 31,57 -0,28% 31,55 31,97 31,71 31,57 31,85 2.479 56.435.847
7/1/2025 31,72 31,66 +0,83% 31,28 31,85 31,54 31,66 31,85 2.304 64.469.611
6/1/2025 31,22 31,40 +1,59% 31,00 31,76 31,40 31,40 31,60 1.806 51.931.986
3/1/2025 31,40 30,91 -1,87% 30,91 31,50 31,13 30,91 31,12 2.955 69.401.049
2/1/2025 31,60 31,50 -0,63% 31,06 31,99 31,27 31,35 31,50 3.290 72.487.049
30/12/2024 31,70 31,70 +0,22% 31,25 31,72 31,47 31,64 31,70 1.985 48.141.344
27/12/2024 31,60 31,63 +0,29% 31,38 31,81 31,54 31,60 31,63 1.641 46.301.940
26/12/2024 31,39 31,54 +0,41% 31,21 31,59 31,43 31,46 31,54 2.117 63.551.835
23/12/2024 32,59 31,41 -3,59% 31,22 32,60 31,62 31,25 31,41 4.116 98.916.108
20/12/2024 31,65 32,58 +1,37% 31,65 32,59 32,20 32,32 32,58 1.491 48.032.421
19/12/2024 31,70 32,14 +1,84% 31,55 32,22 31,98 31,79 32,14 1.901 53.421.739
18/12/2024 32,17 31,56 -2,20% 31,56 32,26 31,88 31,56 31,81 1.634 64.926.766
17/12/2024 31,91 32,27 +2,25% 31,56 32,51 32,08 32,27 32,29 1.733 49.742.622
16/12/2024 32,06 31,56 -1,10% 31,56 32,16 31,91 31,56 31,67 2.554 63.417.759
13/12/2024 32,14 31,91 -0,75% 31,91 32,19 32,06 31,91 32,10 1.589 48.767.368
12/12/2024 32,80 32,15 -0,99% 31,78 32,85 32,03 31,95 32,15 2.283 76.183.909
11/12/2024 32,25 32,47 +0,43% 31,96 32,90 32,27 32,47 32,65 1.775 52.616.032
10/12/2024 31,95 32,33 +1,03% 31,95 32,33 32,14 32,20 32,33 1.266 47.306.287
9/12/2024 32,37 32,00 -0,16% 31,65 32,37 31,86 31,83 32,00 2.787 89.951.462
6/12/2024 32,30 32,05 -1,08% 31,93 32,30 32,10 32,05 32,23 2.497 77.959.890
5/12/2024 32,37 32,40 +1,12% 32,13 32,55 32,30 32,16 32,40 1.472 47.365.261
4/12/2024 32,64 32,04 -1,60% 32,04 32,64 32,20 32,04 32,16 2.022 66.183.590
3/12/2024 32,30 32,56 +1,18% 32,13 32,63 32,37 32,30 32,56 1.417 50.068.045
2/12/2024 32,62 32,18 -1,14% 32,03 32,85 32,33 32,18 32,29 4.231 88.722.624
29/11/2024 33,27 32,55 -1,90% 32,51 33,27 32,77 32,55 32,89 2.607 59.866.268
28/11/2024 32,90 33,18 +1,22% 32,60 34,00 33,08 33,18 33,32 1.776 57.669.529
27/11/2024 33,70 32,78 -2,00% 32,58 33,87 33,13 32,78 33,17 1.788 56.866.574
26/11/2024 33,15 33,45 +0,69% 33,05 33,69 33,43 33,45 33,48 1.250 44.728.193
25/11/2024 32,98 33,22 +1,13% 32,30 33,25 33,07 33,17 33,22 1.747 54.517.667
22/11/2024 32,52 32,85 +1,70% 32,45 33,03 32,74 32,85 33,00 1.526 46.336.031
21/11/2024 32,50 32,30 +0,44% 32,22 32,50 32,33 32,30 32,45 1.792 51.917.954
19/11/2024 32,26 32,16 0,00% 32,16 32,58 32,36 32,16 32,50 1.455 44.266.020
18/11/2024 32,36 32,16 -0,28% 32,11 32,65 32,24 32,16 32,44 3.122 65.235.932
14/11/2024 32,43 32,25 -1,07% 32,19 32,60 32,40 32,25 32,46 1.858 52.440.346
13/11/2024 32,54 32,60 +0,90% 32,21 32,78 32,51 32,50 32,60 1.624 40.303.549
12/11/2024 32,50 32,31 +0,19% 32,15 32,50 32,33 32,31 32,45 1.572 46.019.464
11/11/2024 32,37 32,25 -0,89% 32,18 32,50 32,35 32,25 32,46 1.973 52.254.077
8/11/2024 32,35 32,54 +0,40% 32,04 32,60 32,30 32,27 32,54 2.154 68.529.151
7/11/2024 32,56 32,41 -0,28% 32,29 32,99 32,59 32,41 32,44 1.761 56.478.700
6/11/2024 32,65 32,50 -0,91% 32,33 33,03 32,58 32,50 32,68 2.278 58.447.674
5/11/2024 32,90 32,80 +0,24% 32,62 33,15 32,79 32,80 33,03 1.214 47.736.928
4/11/2024 32,74 32,72 +0,96% 32,61 33,07 32,82 32,72 32,93 1.925 57.906.315
1/11/2024 32,70 32,41 -1,67% 32,41 32,86 32,67 32,41 32,55 3.397 63.735.799
31/10/2024 32,90 32,96 +0,92% 32,64 33,13 32,89 32,81 32,96 1.486 41.954.040
30/10/2024 32,55 32,66 -0,31% 32,51 32,90 32,74 32,66 32,80 1.098 34.431.768
29/10/2024 33,10 32,76 -0,43% 32,52 33,10 32,71 32,61 32,76 1.446 53.912.270
28/10/2024 32,99 32,90 -0,06% 32,85 33,08 32,99 32,90 32,96 1.465 41.901.307

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.