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.

CPFE3F - CPFL ENERGIA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
25/10/2024 33,05 32,92 -0,24% 32,66 33,09 32,82 32,83 32,92 1.944 47.086.909
24/10/2024 32,85 33,00 +0,61% 32,63 33,00 32,80 32,99 33,00 1.198 36.948.117
23/10/2024 32,80 32,80 -0,30% 32,56 32,88 32,70 32,80 32,84 1.200 38.852.553
22/10/2024 32,60 32,90 +0,83% 32,41 32,90 32,66 32,87 32,90 1.981 52.474.698
21/10/2024 32,60 32,63 +0,21% 32,47 32,85 32,65 32,63 32,84 1.852 51.034.747
18/10/2024 32,71 32,56 -0,28% 32,56 32,89 32,66 32,56 32,57 1.845 55.813.365
17/10/2024 32,87 32,65 -0,49% 32,49 32,95 32,66 32,65 32,70 2.331 53.862.522
16/10/2024 32,85 32,81 +0,28% 32,60 32,99 32,77 32,77 32,90 1.625 56.215.820
15/10/2024 32,86 32,72 +0,25% 32,55 32,94 32,75 32,72 32,74 2.263 63.359.006
14/10/2024 32,68 32,64 0,00% 32,45 32,86 32,65 32,64 32,80 2.390 66.017.784
11/10/2024 32,77 32,64 -0,18% 32,42 32,79 32,56 32,64 32,65 2.170 74.028.918
10/10/2024 33,16 32,70 -0,88% 32,52 33,25 32,81 32,70 32,71 2.806 88.198.810
9/10/2024 34,04 32,99 -2,83% 32,99 34,15 33,57 32,99 33,09 2.928 75.897.354
8/10/2024 34,03 33,95 0,00% 33,95 34,25 34,11 33,95 34,25 1.595 45.330.964
7/10/2024 34,15 33,95 0,00% 33,95 34,28 34,06 33,95 34,20 1.731 50.528.085
4/10/2024 33,81 33,95 +0,68% 33,65 34,00 33,85 33,92 33,95 1.552 47.811.470
3/10/2024 33,99 33,72 -0,82% 33,46 33,99 33,73 33,72 33,91 1.718 53.134.692
2/10/2024 33,92 34,00 +0,35% 33,92 34,42 34,20 34,00 34,10 1.322 55.679.375
1/10/2024 33,86 33,88 -0,73% 33,61 34,22 33,89 33,85 33,88 3.419 85.200.837
30/9/2024 33,89 34,13 +1,91% 33,64 34,18 34,00 34,08 34,13 1.432 46.378.231
26/9/2024 33,52 33,49 +0,93% 33,06 33,67 33,39 33,45 33,49 1.359 44.340.106
25/9/2024 33,24 33,18 -0,66% 33,08 33,39 33,24 33,18 33,21 1.549 48.342.324
24/9/2024 33,50 33,40 +0,03% 32,90 33,67 33,16 33,32 33,40 1.565 61.838.816
23/9/2024 33,38 33,39 -0,36% 33,02 33,73 33,21 33,38 33,39 2.035 62.034.679
20/9/2024 33,47 33,51 +0,06% 33,15 33,57 33,35 33,40 33,51 1.710 54.332.230
19/9/2024 33,80 33,49 -1,18% 33,44 33,90 33,61 33,49 33,70 1.697 60.801.908
18/9/2024 34,20 33,89 -0,29% 33,80 34,25 34,00 33,89 34,00 1.316 47.794.832
17/9/2024 34,32 33,99 -0,47% 33,78 34,37 33,93 33,95 33,99 2.081 57.180.421
16/9/2024 34,06 34,15 +0,74% 33,75 34,31 34,09 34,14 34,15 1.843 51.940.576
13/9/2024 33,85 33,90 0,00% 33,83 34,43 34,15 33,90 34,00 1.399 48.822.069
12/9/2024 34,00 33,90 -0,29% 33,83 34,56 34,01 33,90 34,12 1.910 56.507.919
11/9/2024 34,56 34,00 -0,73% 33,96 34,78 34,15 34,00 34,10 1.463 49.554.707
10/9/2024 34,49 34,25 -0,64% 34,20 34,59 34,39 34,25 34,44 1.409 47.371.394
9/9/2024 34,65 34,47 -0,55% 34,45 34,85 34,59 34,47 34,69 2.281 57.930.573
6/9/2024 34,99 34,66 0,00% 34,60 34,99 34,76 34,66 34,84 1.924 66.088.381
5/9/2024 34,34 34,66 +0,84% 34,31 35,13 34,65 34,55 34,66 1.852 78.863.023
4/9/2024 33,79 34,37 +2,75% 33,70 34,57 34,03 34,37 34,44 2.283 76.056.115
3/9/2024 33,36 33,45 +0,45% 33,18 33,78 33,55 33,45 33,59 1.744 65.466.948
2/9/2024 33,92 33,30 -0,24% 33,21 33,92 33,44 33,28 33,30 3.316 109.165.086
30/8/2024 33,00 33,38 +1,74% 32,61 33,38 33,05 33,30 33,38 2.959 90.150.982
29/8/2024 33,20 32,81 -1,20% 32,58 33,23 32,81 32,81 32,98 2.299 65.572.314
28/8/2024 32,93 33,21 +0,33% 32,58 33,21 32,87 33,10 33,21 1.809 70.820.668
27/8/2024 34,07 33,10 -2,16% 33,07 34,07 33,30 33,10 33,40 2.561 76.431.321
26/8/2024 33,89 33,83 +0,42% 33,61 33,98 33,77 33,80 33,83 1.992 48.313.631
23/8/2024 33,71 33,69 +0,39% 33,60 34,16 33,89 33,69 33,85 1.611 56.131.541
22/8/2024 33,77 33,56 -0,47% 33,47 33,91 33,69 33,55 33,56 1.740 69.630.330
21/8/2024 33,25 33,72 +1,60% 33,13 33,72 33,51 33,60 33,72 1.598 52.709.191
20/8/2024 33,50 33,19 -0,48% 33,19 33,63 33,36 33,19 33,20 1.832 62.628.584
19/8/2024 33,44 33,35 -0,18% 33,03 33,67 33,28 33,35 33,38 3.683 93.994.682
16/8/2024 33,50 33,41 +0,27% 33,22 33,88 33,51 33,41 33,45 1.969 61.386.060
15/8/2024 33,80 33,32 -1,42% 33,27 33,89 33,52 33,32 33,39 2.084 62.430.647
14/8/2024 33,65 33,80 +1,20% 33,22 33,92 33,70 33,78 33,80 1.541 55.789.549
13/8/2024 33,25 33,40 +0,85% 33,15 33,60 33,33 33,36 33,50 1.665 54.806.519
12/8/2024 33,39 33,12 +0,18% 33,02 33,40 33,19 33,12 33,19 1.639 61.848.619
9/8/2024 32,93 33,06 +0,85% 32,55 33,34 33,11 33,06 33,31 1.508 53.495.068
8/8/2024 32,90 32,78 -1,12% 32,78 33,28 32,95 32,78 33,00 1.470 49.533.859
7/8/2024 32,84 33,15 +1,13% 32,71 33,21 32,97 32,95 33,15 1.722 54.404.857
6/8/2024 32,47 32,78 +0,86% 32,36 33,15 32,80 32,78 32,79 2.120 60.565.009
5/8/2024 32,84 32,50 -1,66% 32,32 33,00 32,59 32,47 32,50 3.187 98.243.248
2/8/2024 32,99 33,05 +0,18% 32,90 33,27 33,10 33,05 33,11 1.819 56.902.791
1/8/2024 32,48 32,99 +1,51% 32,46 32,99 32,68 32,86 32,99 3.906 78.771.296
31/7/2024 32,79 32,50 -0,88% 32,43 33,10 32,63 32,49 32,50 2.183 72.692.515
30/7/2024 32,88 32,79 -0,18% 32,77 33,07 32,85 32,79 32,89 1.883 56.467.453
29/7/2024 32,81 32,85 +0,37% 32,66 33,10 32,86 32,85 33,00 1.626 52.591.994
26/7/2024 32,42 32,73 +1,08% 32,32 33,15 32,64 32,73 32,96 1.602 58.741.822
25/7/2024 33,05 32,38 -2,50% 32,36 33,06 32,62 32,38 32,52 3.080 89.457.550
24/7/2024 32,77 33,21 +1,31% 32,53 33,28 32,95 33,01 33,21 1.843 61.736.053
23/7/2024 33,10 32,78 -0,97% 32,69 33,22 32,87 32,77 32,78 2.721 86.657.407
22/7/2024 33,00 33,10 +0,79% 32,79 33,24 33,04 33,10 33,15 3.158 64.674.796
19/7/2024 33,47 32,84 -1,44% 32,69 33,51 32,88 32,83 33,05 2.983 94.066.622
18/7/2024 33,76 33,32 -1,51% 33,21 33,79 33,44 33,32 33,44 3.192 67.223.998
17/7/2024 33,51 33,83 +1,32% 33,44 33,85 33,69 33,70 33,83 1.604 56.827.299
16/7/2024 33,27 33,39 +0,57% 33,17 33,63 33,43 33,39 33,43 1.850 65.234.998
15/7/2024 33,83 33,20 -2,30% 33,19 33,85 33,46 33,20 33,22 3.218 92.518.067
12/7/2024 33,82 33,98 +0,56% 33,60 33,98 33,79 33,84 33,98 1.839 64.279.503
11/7/2024 33,53 33,79 +0,81% 33,37 33,83 33,68 33,76 33,79 1.447 49.264.568
10/7/2024 33,44 33,52 +0,42% 33,39 33,74 33,59 33,52 33,66 1.734 60.816.718
9/7/2024 33,57 33,38 -0,33% 33,30 33,76 33,49 33,38 33,60 1.478 47.211.266
8/7/2024 33,28 33,49 +0,90% 32,93 33,49 33,25 33,41 33,49 2.757 79.527.856
5/7/2024 33,57 33,19 -0,93% 32,97 33,79 33,20 33,18 33,19 1.976 67.314.661
4/7/2024 33,25 33,50 +1,09% 33,17 33,57 33,36 33,46 33,50 1.701 58.860.708
3/7/2024 32,75 33,14 +1,35% 32,70 33,30 33,10 33,12 33,14 1.710 62.736.236
2/7/2024 32,88 32,70 -0,12% 32,51 32,94 32,70 32,70 32,87 2.403 79.903.168
1/7/2024 32,90 32,74 -0,03% 32,48 33,30 32,85 32,74 32,81 3.282 87.133.213
28/6/2024 33,35 32,75 -1,59% 32,66 33,37 32,86 32,75 32,98 3.358 95.359.606
27/6/2024 32,59 33,28 +2,09% 32,46 33,28 32,90 33,07 33,28 1.560 61.472.160
26/6/2024 32,68 32,60 -0,03% 32,15 32,80 32,41 32,55 32,60 2.219 70.943.905
25/6/2024 32,83 32,61 -0,43% 32,50 32,90 32,63 32,61 32,70 1.814 63.397.871
24/6/2024 32,67 32,75 +0,46% 32,50 32,90 32,70 32,63 32,75 2.084 62.560.431
21/6/2024 32,65 32,60 +0,25% 32,38 32,69 32,52 32,55 32,60 2.160 69.352.745
20/6/2024 32,50 32,52 +0,53% 32,37 32,80 32,56 32,52 32,65 1.672 61.457.313
19/6/2024 32,30 32,35 +0,47% 32,07 32,72 32,21 32,35 32,43 1.605 59.544.501
18/6/2024 32,40 32,20 -0,95% 32,10 32,46 32,26 32,20 32,21 2.436 69.248.965
17/6/2024 32,71 32,51 -0,15% 32,26 32,73 32,42 32,42 32,51 2.392 68.155.738
14/6/2024 32,61 32,56 +0,03% 32,12 32,87 32,54 32,56 32,70 2.210 83.845.886
13/6/2024 32,66 32,55 0,00% 32,51 32,89 32,69 32,55 32,62 1.630 58.946.277
12/6/2024 33,06 32,55 -1,36% 32,47 33,24 32,67 32,55 32,74 2.410 84.429.589
11/6/2024 32,86 33,00 +0,64% 32,85 33,26 33,10 33,00 33,06 1.622 66.546.563
10/6/2024 33,36 32,79 -1,50% 32,65 33,36 32,90 32,79 32,93 3.191 91.039.034
7/6/2024 34,23 33,29 -2,94% 33,26 34,25 33,70 33,29 33,39 2.558 81.740.985

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.