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.

CPLE5F - COPEL - PNA N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 10,35 10,20 -1,83% 10,20 10,35 10,31 10,03 10,76 9 30.937
20/1/2025 10,96 10,39 -4,24% 10,39 11,71 11,18 10,39 11,30 23 110.682
17/1/2025 10,40 10,85 +3,43% 10,39 10,85 10,49 10,39 10,89 14 102.875
16/1/2025 10,29 10,49 -0,10% 9,76 10,50 10,28 9,76 10,50 20 80.239
15/1/2025 10,50 10,50 +5,11% 9,64 10,50 10,10 10,00 10,80 30 102.054
14/1/2025 9,86 9,99 +2,36% 9,40 10,39 9,84 9,99 10,39 40 304.282
13/1/2025 10,47 9,76 -5,24% 9,76 10,50 10,13 9,76 10,46 21 126.722
10/1/2025 9,86 10,30 +6,85% 9,50 10,86 10,17 9,50 10,40 30 115.023
9/1/2025 11,02 9,64 -11,64% 9,64 11,02 10,63 9,64 10,80 25 136.176
8/1/2025 10,54 10,91 +4,60% 10,50 11,81 11,05 10,91 11,00 26 147.071
7/1/2025 11,59 10,43 -10,09% 10,42 11,65 11,11 10,44 10,89 28 130.026
6/1/2025 10,48 11,60 +11,86% 10,37 11,71 10,89 10,49 11,60 37 172.207
3/1/2025 10,60 10,37 -1,14% 10,37 11,08 10,60 10,00 10,60 33 223.749
2/1/2025 11,04 10,49 -4,03% 10,24 11,24 10,79 10,49 10,99 60 375.764
30/12/2024 10,04 10,93 +9,96% 9,96 10,93 10,24 10,00 10,92 19 78.920
27/12/2024 9,66 9,94 +3,97% 9,50 9,94 9,88 9,60 9,95 24 116.636
26/12/2024 9,01 9,56 +8,64% 9,00 10,41 9,50 9,50 9,98 25 166.334
23/12/2024 10,09 8,80 -11,91% 8,80 11,23 10,48 6,64 10,00 48 235.963
20/12/2024 10,63 9,99 -7,93% 9,99 10,63 10,58 9,99 10,60 26 180.985
19/12/2024 10,60 10,85 +2,36% 9,83 11,57 10,75 9,90 10,85 29 333.424
18/12/2024 10,92 10,60 -2,03% 10,60 10,92 10,83 10,60 10,81 18 126.780
17/12/2024 10,82 10,82 +3,05% 10,82 10,93 10,84 10,82 10,92 8 24.952
16/12/2024 10,75 10,50 -0,38% 10,37 11,58 10,79 9,70 10,50 35 307.651
13/12/2024 11,53 10,54 -7,62% 10,54 11,63 11,51 10,55 11,60 16 116.346
12/12/2024 11,59 11,41 -1,55% 10,47 11,59 11,34 10,50 11,46 22 164.520
11/12/2024 12,10 11,59 -3,26% 10,44 12,50 11,15 11,02 11,60 37 350.116
10/12/2024 11,11 11,98 +8,91% 10,80 11,98 11,45 11,32 12,50 25 130.623
9/12/2024 11,25 11,00 -2,83% 10,99 11,65 11,30 11,00 11,64 38 281.530
6/12/2024 12,44 11,32 -10,16% 11,20 14,24 12,08 11,20 11,32 50 471.158
5/12/2024 11,99 12,60 +5,18% 11,99 12,60 12,15 12,03 14,26 5 46.192
4/12/2024 12,12 11,98 -0,17% 11,98 12,12 12,00 11,98 14,26 7 15.602
3/12/2024 12,12 12,00 0,00% 12,00 14,20 12,37 12,00 14,26 16 144.842
2/12/2024 11,61 12,00 +3,45% 11,49 12,00 11,85 11,54 13,70 25 219.407
29/11/2024 11,30 11,60 +2,65% 11,10 12,04 11,34 11,60 11,99 25 182.584
28/11/2024 11,60 11,30 -2,59% 11,30 12,00 11,50 11,09 13,49 14 79.397
27/11/2024 11,73 11,60 +7,31% 11,60 13,73 12,18 11,60 13,70 20 63.376
26/11/2024 11,74 10,81 -0,55% 10,35 12,29 11,82 10,81 11,08 25 141.851
25/11/2024 10,56 10,87 +4,02% 10,39 11,79 10,88 10,87 11,70 29 117.559
22/11/2024 10,53 10,45 -8,33% 10,34 11,00 10,48 10,45 11,80 18 77.586
21/11/2024 11,62 11,40 +1,69% 10,51 11,62 11,43 10,54 11,80 40 379.701
19/11/2024 10,56 11,21 +6,26% 10,45 11,29 10,67 10,96 11,22 24 129.192
18/11/2024 10,52 10,55 +0,29% 10,50 11,86 11,25 10,55 11,29 21 67.505
14/11/2024 11,11 10,52 -4,36% 10,45 11,50 10,90 10,52 11,70 21 66.545
13/11/2024 11,29 11,00 +5,47% 11,00 11,80 11,31 11,00 11,50 9 58.835
12/11/2024 10,48 10,43 +0,58% 10,37 11,50 10,51 10,44 11,30 16 47.297
11/11/2024 11,77 10,37 0,00% 10,37 11,85 11,16 11,50 11,80 23 121.666
8/11/2024 11,35 10,37 -10,60% 10,37 11,86 11,20 10,37 11,48 39 330.427
7/11/2024 11,71 11,60 +0,09% 11,60 11,71 11,68 11,60 11,69 21 132.051
6/11/2024 11,61 11,59 +0,87% 11,23 11,61 11,52 11,29 11,59 23 198.295
5/11/2024 11,54 11,49 -0,09% 11,17 11,59 11,49 11,22 11,49 19 167.809
4/11/2024 11,54 11,50 0,00% 11,45 11,59 11,55 11,25 11,44 37 197.596
1/11/2024 11,11 11,50 +4,55% 11,11 11,59 11,40 11,40 11,50 17 91.274
31/10/2024 11,62 11,00 -4,35% 10,62 11,80 11,40 10,65 11,64 22 109.481
30/10/2024 11,29 11,50 +2,95% 11,00 12,00 11,48 11,00 11,68 37 331.847
29/10/2024 12,11 11,17 -6,84% 11,17 12,11 11,70 11,03 11,70 23 94.770
28/10/2024 11,97 11,99 -0,25% 11,30 11,99 11,67 11,69 11,99 12 75.898
25/10/2024 11,97 12,02 +7,61% 11,97 13,67 12,32 12,02 12,50 30 167.652
24/10/2024 11,36 11,17 -0,36% 11,17 11,80 11,50 11,70 11,80 13 44.887
23/10/2024 11,27 11,21 -2,61% 11,10 12,18 11,51 11,21 12,28 12 56.421
22/10/2024 12,26 11,51 -5,58% 11,51 12,26 11,74 11,51 11,80 15 36.394
21/10/2024 12,21 12,19 -0,73% 11,10 12,31 12,08 11,66 12,20 55 265.856
18/10/2024 12,12 12,28 +6,88% 12,12 12,28 12,14 11,50 12,27 8 37.636
17/10/2024 12,80 11,49 -9,88% 11,49 12,88 12,30 11,49 11,86 31 161.215
16/10/2024 12,53 12,75 +2,82% 12,53 13,00 12,72 12,40 12,60 18 109.461
15/10/2024 13,18 12,40 -7,88% 12,40 13,60 12,98 11,70 12,85 17 148.066
14/10/2024 12,90 13,46 +7,25% 12,56 13,54 12,90 12,60 13,01 19 159.966
11/10/2024 13,03 12,55 -2,64% 12,55 13,90 13,07 12,55 14,27 18 179.164
10/10/2024 12,83 12,89 +0,78% 11,99 12,94 12,61 11,94 12,89 17 74.416
9/10/2024 11,89 12,79 +8,67% 11,89 12,79 12,31 11,89 12,79 21 82.492
8/10/2024 11,78 11,77 -2,16% 10,96 12,60 11,52 11,77 12,99 40 352.573
7/10/2024 12,54 12,03 -3,06% 12,03 12,98 12,61 12,03 13,70 13 111.047
4/10/2024 12,59 12,41 -3,42% 12,00 12,87 12,26 12,12 12,80 20 96.908
3/10/2024 12,29 12,85 +2,39% 12,00 12,98 12,55 12,02 12,85 25 208.422
2/10/2024 12,87 12,55 -0,95% 12,50 14,00 13,35 12,55 13,00 34 507.609
1/10/2024 15,36 12,67 -19,20% 12,20 15,55 14,05 12,67 14,00 160 2.792.284
30/9/2024 11,87 15,68 +30,67% 11,87 16,00 14,16 14,30 16,00 185 2.859.375
26/9/2024 11,79 12,00 +2,74% 11,66 12,00 11,77 12,00 12,49 12 88.313
25/9/2024 11,60 11,68 +3,27% 11,43 11,74 11,62 11,33 11,68 17 59.297
24/9/2024 11,92 11,31 -3,83% 11,10 12,79 11,58 11,20 11,62 35 242.125
23/9/2024 11,67 11,76 +1,82% 11,55 11,90 11,74 11,60 11,62 22 138.581
20/9/2024 11,77 11,55 +0,35% 11,55 11,84 11,65 11,55 11,60 17 116.576
19/9/2024 11,50 11,51 -2,21% 11,50 11,51 11,50 11,51 11,77 4 21.851
18/9/2024 11,67 11,77 +1,90% 11,50 11,92 11,64 11,61 11,77 21 205.003
17/9/2024 11,55 11,55 -1,03% 11,55 11,91 11,74 11,55 11,76 19 86.943
16/9/2024 11,59 11,67 +1,74% 11,50 11,90 11,67 11,55 11,89 31 107.447
13/9/2024 11,49 11,47 +1,33% 11,28 11,49 11,46 11,33 11,50 23 115.807
12/9/2024 11,37 11,32 +1,89% 11,16 11,49 11,29 11,16 11,32 25 89.268
11/9/2024 11,82 11,11 -3,39% 11,10 11,88 11,26 11,11 11,25 47 488.779
10/9/2024 12,32 11,50 -5,66% 11,50 12,32 11,90 11,16 11,67 26 283.351
9/9/2024 11,36 12,19 +5,09% 11,05 12,19 11,78 12,09 12,19 42 170.818
6/9/2024 12,19 11,60 -4,84% 11,00 12,19 11,75 10,35 11,60 38 153.946
5/9/2024 11,97 12,19 +2,87% 9,94 12,19 11,61 11,85 12,15 60 390.200
4/9/2024 11,74 11,85 +0,85% 11,70 12,19 12,03 11,85 12,06 24 154.103
3/9/2024 11,76 11,75 -3,61% 11,75 12,32 12,01 11,70 11,93 36 323.085
2/9/2024 12,80 12,19 -4,77% 11,99 12,80 12,22 12,19 12,20 71 485.255
30/8/2024 13,00 12,80 -1,54% 12,63 13,50 12,99 12,64 12,80 36 215.695
29/8/2024 12,83 13,00 +2,36% 12,46 13,50 13,01 12,80 13,04 28 537.648
28/8/2024 13,34 12,70 -2,61% 12,50 13,34 12,92 12,41 12,70 38 734.027
27/8/2024 12,56 13,04 +4,49% 12,46 13,40 12,92 13,20 13,26 29 177.034
26/8/2024 13,25 12,48 -4,81% 12,48 13,83 13,27 12,46 13,82 28 171.296
23/8/2024 13,35 13,11 -0,68% 12,41 13,35 12,91 13,11 13,52 20 55.553
22/8/2024 13,17 13,20 +3,94% 12,70 13,33 13,20 13,20 13,49 20 242.954
21/8/2024 12,35 12,70 +4,01% 12,35 12,76 12,67 12,70 12,81 35 148.287
20/8/2024 13,05 12,21 -6,08% 12,20 13,05 12,82 12,25 12,76 35 282.105
19/8/2024 12,34 13,00 +3,17% 12,02 13,31 12,74 12,11 12,80 34 398.788
16/8/2024 12,79 12,60 -0,47% 12,30 13,03 12,60 12,47 12,60 24 92.033
15/8/2024 12,96 12,66 -1,33% 12,36 13,15 12,75 12,36 12,70 44 298.450
14/8/2024 12,65 12,83 -0,62% 12,54 12,96 12,89 12,40 13,00 25 113.484
13/8/2024 13,85 12,91 -8,70% 12,28 14,70 13,06 12,28 12,91 65 522.710
12/8/2024 13,99 14,14 +1,07% 13,02 14,14 13,69 13,11 13,77 46 252.038
9/8/2024 13,21 13,99 +7,12% 13,21 13,99 13,90 13,60 13,99 22 297.592
8/8/2024 13,14 13,06 -6,58% 13,06 13,14 13,10 13,12 13,83 6 22.282
7/8/2024 13,46 13,98 +4,95% 13,00 14,37 13,56 13,09 13,98 18 151.921
6/8/2024 12,74 13,32 +2,46% 12,74 13,92 13,01 13,32 13,92 21 119.767
5/8/2024 14,40 13,00 -9,72% 13,00 14,50 13,88 12,50 14,37 31 177.705
2/8/2024 14,10 14,40 +3,15% 13,99 14,50 14,32 13,70 14,50 16 68.746
1/8/2024 13,75 13,96 +2,57% 13,75 13,96 13,79 13,75 13,96 3 6.896
31/7/2024 13,75 13,61 -0,73% 13,51 14,49 13,77 13,61 14,48 7 31.681
30/7/2024 13,71 13,71 -2,00% 13,71 14,10 13,87 13,71 14,38 15 104.042
29/7/2024 13,00 13,99 +3,63% 12,12 13,99 13,34 13,03 14,00 20 137.496
26/7/2024 14,17 13,50 -1,82% 13,50 14,18 13,68 13,50 13,78 12 69.791
25/7/2024 13,90 13,75 +0,29% 13,75 14,14 13,88 13,75 14,18 19 63.848
24/7/2024 13,79 13,71 -0,36% 13,50 14,13 13,69 13,71 13,99 12 57.498
23/7/2024 14,03 13,76 -1,71% 13,76 14,03 13,97 13,76 13,83 7 22.361
22/7/2024 14,00 14,00 -0,85% 13,68 14,40 14,30 14,00 14,40 14 266.033
19/7/2024 14,00 14,12 +0,93% 13,97 14,12 14,00 13,98 14,12 12 50.430
18/7/2024 13,72 13,99 -0,07% 13,52 13,99 13,70 13,56 14,00 10 30.158
17/7/2024 13,81 14,00 +1,38% 13,81 14,50 14,04 14,02 14,12 18 254.148
16/7/2024 13,72 13,81 -1,36% 13,72 14,69 14,00 13,81 14,00 23 86.809
15/7/2024 14,14 14,00 -4,70% 14,00 14,99 14,64 14,00 14,70 32 352.871
12/7/2024 14,69 14,69 +1,31% 14,69 14,69 14,69 14,24 14,69 2 160.121
11/7/2024 14,73 14,50 -1,36% 14,15 15,98 14,64 14,16 14,50 20 275.320
10/7/2024 14,51 14,70 +1,38% 14,51 14,84 14,74 14,50 14,70 21 414.427
9/7/2024 14,69 14,50 -3,27% 14,50 15,00 14,86 14,51 14,90 33 217.010
8/7/2024 15,03 14,99 -0,07% 14,53 15,03 14,91 14,70 14,99 29 253.560
5/7/2024 15,53 15,00 -3,23% 14,95 16,00 15,10 15,00 15,94 53 900.265
4/7/2024 15,91 15,50 -2,33% 15,50 16,90 16,34 15,52 15,95 28 268.123
3/7/2024 15,87 15,87 0,00% 15,06 15,87 15,80 15,08 15,87 28 200.731
2/7/2024 15,08 15,87 +5,59% 15,08 15,87 15,34 15,09 15,86 7 23.015
1/7/2024 16,11 15,03 -6,70% 15,03 17,48 15,88 15,04 16,54 43 444.826
28/6/2024 16,01 16,11 -1,10% 16,01 16,43 16,23 16,11 16,76 19 155.863
27/6/2024 16,30 16,29 -0,06% 16,29 16,30 16,27 16,01 16,29 21 211.548
26/6/2024 15,87 16,30 +0,62% 15,87 16,30 16,27 15,56 16,30 8 58.594
25/6/2024 15,70 16,20 +1,06% 15,70 16,29 16,15 15,51 16,30 13 163.185
24/6/2024 16,90 16,03 -5,15% 15,03 16,90 15,44 15,15 16,00 32 245.644
21/6/2024 15,50 16,90 +9,03% 15,50 16,90 16,76 16,01 16,90 10 95.582
20/6/2024 15,58 15,50 -0,32% 15,50 16,65 15,65 15,50 16,00 24 353.759
19/6/2024 19,04 15,55 -18,16% 15,50 19,04 17,73 15,58 16,90 33 140.093
18/6/2024 19,00 19,00 +0,53% 18,90 19,00 18,99 18,26 19,50 12 144.380
17/6/2024 19,16 18,90 -11,68% 18,90 19,16 18,90 18,90 20,39 10 136.132
14/6/2024 21,05 21,40 +1,90% 21,00 21,45 21,23 19,20 21,40 12 78.559
13/6/2024 19,12 21,00 +9,95% 19,10 21,00 20,36 19,14 21,00 13 54.986
12/6/2024 19,10 19,10 0,00% 19,10 21,00 20,54 19,11 20,20 7 30.820
11/6/2024 20,80 19,10 -8,17% 19,00 20,89 20,00 19,10 20,35 15 314.138
10/6/2024 18,14 20,80 +14,92% 18,14 20,82 20,15 19,00 20,80 20 161.251
7/6/2024 20,89 18,10 -0,60% 18,06 20,89 18,73 18,10 18,99 12 44.955
6/6/2024 18,62 18,21 -4,16% 18,21 21,00 18,86 18,30 19,39 24 196.176
5/6/2024 19,00 19,00 -0,52% 19,00 19,00 19,00 19,00 19,80 1 3.800
4/6/2024 18,56 19,10 +0,84% 18,56 19,10 18,84 18,14 19,10 9 30.151
3/6/2024 18,30 18,94 +2,38% 18,30 18,94 18,50 18,30 18,94 14 77.727
31/5/2024 18,62 18,50 -2,63% 18,50 19,95 18,90 18,50 19,95 13 151.234
29/5/2024 19,60 19,00 -5,00% 18,31 19,95 18,76 19,00 19,90 12 125.695
28/5/2024 18,62 20,00 +5,15% 18,34 20,28 19,30 19,00 19,95 10 148.661
27/5/2024 19,02 19,02 +0,05% 19,02 19,02 19,02 19,02 20,38 3 7.608
24/5/2024 19,30 19,01 -3,50% 18,64 19,30 18,88 19,01 20,36 8 58.547
23/5/2024 19,06 19,70 +3,63% 19,06 19,95 19,58 19,40 19,70 9 117.497
22/5/2024 19,54 19,01 -2,51% 19,01 19,95 19,53 19,01 19,49 14 171.880
21/5/2024 18,56 19,50 +2,63% 18,56 19,50 19,44 19,00 19,50 13 101.134
20/5/2024 19,54 19,00 -2,81% 19,00 19,55 19,28 19,00 19,50 9 94.510
17/5/2024 18,54 19,55 +5,50% 18,54 19,55 19,17 19,00 19,55 11 105.474
16/5/2024 19,00 18,53 -0,11% 18,53 19,01 18,56 18,53 19,01 12 100.229
15/5/2024 19,01 18,55 -2,21% 18,55 19,53 19,28 18,83 19,00 13 160.048
14/5/2024 18,97 18,97 -5,15% 18,97 18,97 18,97 18,56 19,69 8 151.760
13/5/2024 19,96 20,00 +0,40% 18,98 20,12 19,62 19,40 20,12 20 137.397
10/5/2024 19,11 19,92 +4,02% 18,99 19,92 19,35 19,04 19,99 10 48.392
9/5/2024 19,78 19,15 -0,78% 19,15 19,78 19,70 19,15 19,72 3 15.761
8/5/2024 19,22 19,30 +0,42% 19,22 20,44 19,25 19,22 19,49 18 186.765
7/5/2024 21,74 19,22 -11,59% 19,22 21,74 20,37 19,22 20,57 29 415.552
6/5/2024 21,04 21,74 +3,33% 19,58 21,74 21,05 19,59 21,75 18 256.929
3/5/2024 21,00 21,04 +0,24% 19,85 21,04 21,00 19,91 21,74 13 119.707
2/5/2024 21,34 20,99 -3,63% 19,02 21,34 20,19 20,00 21,74 13 103.000
30/4/2024 20,39 21,78 +7,08% 20,39 21,85 21,33 20,57 21,77 12 87.468
29/4/2024 21,95 20,34 -7,12% 18,50 21,95 20,28 20,34 21,52 26 290.056
26/4/2024 20,95 21,90 +4,78% 20,95 21,95 21,88 20,90 22,00 10 105.053
25/4/2024 20,55 20,90 +3,31% 20,18 20,90 20,55 19,13 21,89 12 111.008
24/4/2024 19,81 20,23 -8,05% 19,06 20,23 19,73 19,80 20,23 4 29.601
22/4/2024 20,81 19,77 -0,70% 19,77 20,81 19,97 19,77 20,77 10 131.817
19/4/2024 19,91 19,91 0,00% 19,77 20,98 20,37 19,91 20,41 12 240.384
18/4/2024 20,95 19,91 -5,19% 19,91 21,00 20,09 19,91 20,55 7 24.115
17/4/2024 19,92 21,00 +5,47% 19,91 21,00 20,73 19,93 21,00 12 85.013
16/4/2024 19,99 19,91 0,00% 19,91 19,99 19,92 19,91 20,57 9 43.833
15/4/2024 19,80 19,91 -4,83% 19,80 21,50 20,75 19,91 20,89 19 249.101
12/4/2024 19,90 20,92 +5,76% 19,90 21,48 20,29 20,25 20,67 23 188.701
11/4/2024 20,03 19,78 -1,05% 19,77 20,24 19,83 19,77 19,78 13 81.343
10/4/2024 19,77 19,99 -0,25% 19,76 19,99 19,83 19,77 19,99 8 75.389
9/4/2024 19,81 20,04 +1,16% 19,76 20,05 19,85 19,79 20,04 25 266.076
8/4/2024 19,81 19,81 +0,20% 19,81 20,00 19,85 19,81 19,90 15 133.045
5/4/2024 20,00 19,77 -1,15% 19,76 20,00 19,80 19,76 19,77 14 57.447
4/4/2024 20,00 20,00 +2,04% 19,75 20,70 20,24 20,00 20,21 15 54.656
3/4/2024 19,38 19,60 -0,91% 19,01 20,75 19,75 19,60 20,75 30 432.690
2/4/2024 19,50 19,78 +9,89% 18,05 20,75 20,17 19,78 20,74 31 197.685
1/4/2024 20,26 18,00 -16,43% 18,00 21,55 19,56 17,99 21,00 34 250.428
28/3/2024 20,52 21,54 0,00% 20,27 21,54 20,75 20,32 21,54 12 217.883
27/3/2024 20,10 21,54 +1,56% 19,60 21,54 20,60 20,35 21,53 24 92.741
26/3/2024 20,58 21,21 -1,53% 20,58 21,54 21,24 21,21 21,54 11 67.985
25/3/2024 21,43 21,54 +0,75% 21,42 21,55 21,46 21,50 21,54 16 180.337
22/3/2024 21,63 21,38 -0,47% 20,13 21,63 21,25 20,90 21,39 14 195.571
21/3/2024 20,53 21,48 +4,63% 20,53 21,48 21,08 20,61 21,48 9 27.413
20/3/2024 21,71 20,53 -5,22% 20,51 21,71 20,74 20,53 20,96 19 367.112
19/3/2024 20,26 21,66 +7,23% 20,05 21,72 21,43 20,75 21,65 27 244.385
18/3/2024 21,72 20,20 -6,91% 20,00 21,72 20,47 20,23 20,52 45 630.679
15/3/2024 21,66 21,70 +0,42% 21,00 21,85 21,46 20,63 21,72 30 231.855
14/3/2024 21,61 21,61 0,00% 21,21 21,61 21,56 21,61 21,73 15 325.567
13/3/2024 21,99 21,61 -4,17% 21,60 21,99 21,83 21,66 21,85 12 89.512
12/3/2024 22,50 22,55 +1,12% 22,48 22,55 22,49 22,55 22,58 15 132.735
11/3/2024 22,30 22,30 0,00% 22,30 22,30 22,30 22,30 22,35 8 57.980
8/3/2024 21,98 22,30 +5,44% 21,98 22,30 22,12 0,00 0,00 8 92.936
7/3/2024 21,85 21,15 -0,38% 21,05 22,45 21,53 21,15 21,36 25 256.229
6/3/2024 21,49 21,23 +1,10% 21,05 21,49 21,27 21,08 21,23 25 582.928
5/3/2024 21,49 21,00 -4,07% 21,00 22,54 21,45 21,05 21,41 25 371.218
4/3/2024 22,00 21,89 -2,67% 20,93 22,54 21,30 21,06 21,49 35 760.539
1/3/2024 21,92 22,49 +5,19% 21,92 22,50 22,38 22,00 22,49 14 136.548
29/2/2024 22,12 21,38 -3,39% 21,38 22,85 22,23 21,38 22,11 35 542.538
28/2/2024 22,09 22,13 -3,40% 22,08 22,89 22,24 22,12 22,13 10 142.386
27/2/2024 22,60 22,91 +1,37% 22,05 22,94 22,60 22,11 22,91 11 201.215
26/2/2024 22,22 22,60 +2,96% 22,00 22,75 22,50 22,00 22,50 15 74.261
23/2/2024 22,97 21,95 +0,14% 21,94 22,97 22,16 0,00 0,00 8 35.460
22/2/2024 22,48 21,92 -2,53% 21,92 22,49 22,45 21,92 22,49 5 47.157
21/2/2024 22,00 22,49 +3,59% 21,73 22,99 22,32 21,73 22,49 20 361.633
20/2/2024 22,36 21,71 -3,47% 21,59 22,46 21,95 21,72 22,14 22 136.118
19/2/2024 21,92 22,49 +0,04% 20,55 22,50 21,91 21,73 22,49 39 341.850
16/2/2024 21,92 22,48 -2,22% 21,36 22,49 22,09 22,00 22,49 26 174.576
15/2/2024 21,98 22,99 +4,69% 21,98 22,99 22,62 22,47 22,99 7 27.154
14/2/2024 21,92 21,96 -3,85% 21,92 23,99 22,68 21,96 22,55 39 331.233
9/2/2024 22,24 22,84 +0,62% 21,50 22,89 22,03 0,00 0,00 20 392.194
8/2/2024 22,50 22,70 +0,89% 22,11 22,92 22,28 22,21 22,62 21 176.062
7/2/2024 23,30 22,50 +1,76% 22,50 23,30 22,77 22,16 22,92 16 97.950
6/2/2024 23,30 22,11 -3,66% 22,06 23,30 22,50 22,12 23,24 23 409.528
5/2/2024 23,45 22,95 -0,17% 21,90 23,45 22,33 22,50 22,95 33 335.083
2/2/2024 24,99 22,99 -6,16% 22,15 24,99 23,31 22,99 24,07 39 610.981
1/2/2024 24,49 24,50 +1,24% 24,49 24,50 24,49 24,50 25,12 16 404.235
31/1/2024 24,50 24,20 -1,14% 23,32 24,50 23,88 23,34 24,21 25 363.051
30/1/2024 24,50 24,48 -0,04% 23,95 24,50 24,47 24,48 24,50 19 210.512
29/1/2024 24,50 24,49 -2,82% 23,94 24,50 24,23 23,95 24,49 22 126.001
26/1/2024 24,77 25,20 +3,79% 24,16 25,42 25,12 24,20 25,19 10 72.867
25/1/2024 25,10 24,28 -5,27% 24,04 25,46 24,45 24,28 25,44 16 171.204
24/1/2024 25,43 25,63 -1,23% 25,00 25,95 25,56 24,50 25,63 11 161.064
23/1/2024 24,04 25,95 -0,12% 24,04 25,97 24,89 25,00 25,95 4 22.406
22/1/2024 24,50 25,98 +6,04% 23,91 25,98 25,25 24,36 25,98 22 338.364

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.