O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

CPLE6 - COPEL - PNB N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 10,81 11,02 +1,57% 10,78 11,02 10,91 10,97 11,02 10.819 11.002.246.800
16/4/2025 10,80 10,85 -0,46% 10,80 10,97 10,88 10,85 10,88 15.006 10.019.875.600
15/4/2025 10,89 10,90 -0,27% 10,85 11,03 10,94 10,89 10,91 18.273 12.952.017.000
14/4/2025 10,80 10,93 +2,34% 10,67 10,94 10,85 10,91 10,94 16.755 11.783.052.500
11/4/2025 10,68 10,68 +0,56% 10,52 10,76 10,65 10,68 10,74 19.518 13.154.508.900
10/4/2025 10,52 10,62 -0,09% 10,49 10,69 10,58 10,61 10,63 15.561 13.391.268.800
9/4/2025 10,40 10,63 +1,53% 10,32 10,84 10,57 10,62 10,64 39.516 27.806.927.200
8/4/2025 10,56 10,47 -0,57% 10,44 10,73 10,51 10,47 10,48 30.321 25.236.454.300
7/4/2025 10,53 10,53 -0,85% 10,41 10,79 10,54 10,52 10,54 44.903 25.126.991.400
4/4/2025 10,75 10,62 -1,94% 10,52 10,81 10,65 10,61 10,63 25.252 21.434.355.300
3/4/2025 10,54 10,83 +2,56% 10,54 10,97 10,79 10,83 10,84 19.715 20.018.508.100
2/4/2025 10,52 10,56 +0,09% 10,47 10,64 10,57 10,55 10,57 14.034 10.613.078.200
1/4/2025 10,53 10,55 +1,34% 10,41 10,64 10,55 10,54 10,56 21.279 16.088.388.200
31/3/2025 10,47 10,41 -0,67% 10,41 10,56 10,46 10,41 10,49 19.823 11.342.550.500
28/3/2025 10,49 10,48 -0,47% 10,40 10,54 10,47 10,47 10,48 13.771 8.060.652.400
27/3/2025 10,56 10,53 -0,28% 10,49 10,70 10,57 10,52 10,55 18.565 13.371.627.400
26/3/2025 10,55 10,56 +0,67% 10,47 10,61 10,55 10,56 10,57 17.450 10.505.312.000
25/3/2025 10,44 10,49 +0,58% 10,42 10,60 10,53 10,48 10,50 13.478 9.987.530.700
24/3/2025 10,41 10,43 -0,29% 10,37 10,62 10,48 10,42 10,44 19.929 20.417.269.600
21/3/2025 10,51 10,46 -0,38% 10,42 10,58 10,48 10,46 10,47 24.160 17.999.200.700
20/3/2025 10,59 10,50 -0,85% 10,46 10,66 10,51 10,49 10,51 16.226 8.078.235.300
19/3/2025 10,45 10,59 +1,73% 10,42 10,70 10,62 10,58 10,62 24.048 17.109.852.500
18/3/2025 10,39 10,41 +0,19% 10,35 10,50 10,43 10,41 10,43 16.949 9.135.567.900
17/3/2025 10,31 10,39 +0,58% 10,26 10,46 10,37 10,38 10,40 20.610 13.765.053.100
14/3/2025 10,15 10,33 +2,38% 10,08 10,43 10,33 10,32 10,34 21.924 17.563.763.300
13/3/2025 9,91 10,09 +1,82% 9,82 10,16 10,04 10,08 10,14 17.486 10.375.146.200
12/3/2025 9,86 9,91 +0,41% 9,85 10,00 9,93 9,91 9,93 15.852 11.625.380.900
11/3/2025 9,82 9,87 0,00% 9,71 9,89 9,80 9,86 9,89 18.477 12.356.481.700
10/3/2025 9,92 9,87 -0,50% 9,81 9,98 9,87 9,82 9,87 21.878 14.918.912.700
7/3/2025 9,70 9,92 +1,64% 9,61 9,96 9,87 9,91 9,94 30.500 15.905.316.000
6/3/2025 9,79 9,76 -0,31% 9,69 9,87 9,76 9,75 9,76 29.083 14.391.194.700
5/3/2025 9,73 9,79 -0,81% 9,57 9,84 9,74 9,78 9,80 22.152 15.252.055.200
28/2/2025 10,13 9,87 -3,05% 9,74 10,24 9,89 9,85 9,88 40.774 33.895.074.800
27/2/2025 10,25 10,18 -0,29% 10,13 10,25 10,17 10,17 10,19 16.058 9.543.238.100
26/2/2025 10,38 10,21 -0,49% 10,16 10,38 10,24 10,20 10,21 16.883 10.355.159.800
25/2/2025 10,13 10,26 +1,58% 10,09 10,36 10,27 10,26 10,27 17.571 15.828.625.900
24/2/2025 10,22 10,10 -1,17% 10,07 10,32 10,15 10,09 10,10 15.047 15.034.632.900
21/2/2025 10,18 10,22 +0,39% 10,12 10,25 10,18 10,20 10,23 13.537 9.907.322.900
20/2/2025 10,11 10,18 +0,30% 10,05 10,20 10,12 10,16 10,19 12.451 10.011.548.300
19/2/2025 10,19 10,15 -0,39% 10,07 10,21 10,12 10,09 10,15 13.981 8.930.055.100
18/2/2025 10,25 10,19 -0,59% 10,12 10,28 10,18 10,16 10,20 16.763 11.972.443.200
17/2/2025 10,32 10,25 -0,68% 10,20 10,39 10,26 10,25 10,26 17.775 15.403.295.600
14/2/2025 10,01 10,32 +3,10% 10,00 10,43 10,27 10,30 10,33 19.706 13.383.998.700
13/2/2025 9,96 10,01 +0,30% 9,90 10,04 9,97 10,01 10,02 11.719 11.168.228.000
12/2/2025 9,92 9,98 -0,70% 9,82 10,07 9,96 9,97 9,99 31.505 19.903.196.700
11/2/2025 9,85 10,05 +2,24% 9,84 10,21 10,05 10,04 10,06 19.837 18.980.221.300
10/2/2025 9,79 9,83 +1,03% 9,64 9,84 9,75 9,82 9,84 22.535 12.086.141.000
7/2/2025 9,80 9,73 -1,32% 9,67 9,88 9,74 9,69 9,73 14.363 9.207.299.100
6/2/2025 9,81 9,86 +0,51% 9,71 9,87 9,80 9,83 9,86 12.210 13.250.008.100
5/2/2025 9,86 9,81 -0,10% 9,75 9,87 9,81 9,80 9,82 11.534 8.355.749.400
4/2/2025 9,75 9,82 +0,41% 9,69 9,87 9,80 9,81 9,82 15.628 9.083.035.000
3/2/2025 9,67 9,78 +0,82% 9,63 9,89 9,79 9,77 9,78 23.749 16.243.296.700
31/1/2025 9,82 9,70 -1,22% 9,70 9,87 9,77 9,70 9,74 17.735 17.107.350.500
30/1/2025 9,52 9,82 +3,15% 9,51 9,89 9,77 9,81 9,83 17.580 17.220.716.200
29/1/2025 9,56 9,52 +0,11% 9,50 9,62 9,55 9,51 9,53 17.716 14.582.440.000
28/1/2025 9,45 9,51 +0,63% 9,39 9,56 9,48 9,50 9,51 24.654 13.967.966.800
27/1/2025 9,20 9,45 +2,72% 9,17 9,45 9,38 9,42 9,45 17.954 13.221.046.400
24/1/2025 9,14 9,20 +0,33% 9,11 9,28 9,19 9,20 9,21 13.763 10.778.593.400
23/1/2025 9,39 9,17 -1,93% 9,06 9,39 9,15 9,12 9,18 24.713 15.981.089.000
22/1/2025 9,30 9,35 +1,19% 9,26 9,46 9,39 9,35 9,37 18.620 15.765.551.300
21/1/2025 9,13 9,24 +0,98% 9,08 9,26 9,22 9,23 9,24 10.304 8.866.450.200
20/1/2025 9,15 9,15 0,00% 9,09 9,24 9,13 9,15 9,16 17.734 9.302.852.400
17/1/2025 9,02 9,15 +2,01% 8,96 9,31 9,18 9,14 9,17 15.514 19.261.509.600
16/1/2025 9,15 8,97 -1,75% 8,92 9,16 9,01 8,97 8,98 14.415 11.763.990.500
15/1/2025 8,90 9,13 +3,16% 8,90 9,15 9,03 9,11 9,13 18.710 10.091.593.300
14/1/2025 8,80 8,85 +0,23% 8,73 8,88 8,82 8,85 8,87 10.071 8.293.536.800
13/1/2025 8,76 8,83 +0,80% 8,73 8,92 8,85 8,83 8,86 20.423 16.564.157.600
10/1/2025 8,92 8,76 -2,12% 8,72 8,93 8,78 8,76 8,77 19.692 13.853.908.600
9/1/2025 8,98 8,95 -0,67% 8,92 9,02 8,95 8,95 8,96 19.212 7.176.415.200
8/1/2025 9,11 9,01 -1,53% 8,98 9,12 9,04 9,01 9,03 14.552 11.960.238.600
7/1/2025 9,14 9,15 +0,66% 9,07 9,19 9,13 9,12 9,16 18.304 18.555.911.100
6/1/2025 9,07 9,09 +1,11% 8,99 9,18 9,09 9,08 9,09 16.388 16.175.816.400
3/1/2025 9,09 8,99 -1,10% 8,93 9,13 8,98 8,96 9,00 22.945 14.488.967.800
2/1/2025 9,10 9,09 -0,66% 8,93 9,15 9,07 9,09 9,11 24.713 13.645.472.800
30/12/2024 9,16 9,15 -0,22% 9,09 9,20 9,14 9,15 9,17 19.428 13.187.853.900
27/12/2024 9,10 9,17 +0,88% 9,10 9,26 9,18 9,15 9,17 25.999 18.178.225.200
26/12/2024 9,05 9,09 +0,33% 8,96 9,15 9,08 9,08 9,12 16.108 10.208.057.600
23/12/2024 9,25 9,06 -2,89% 9,02 9,27 9,09 9,05 9,07 22.812 13.002.229.000
20/12/2024 9,23 9,33 +0,97% 9,12 9,33 9,26 9,29 9,33 15.196 19.546.347.000
19/12/2024 9,05 9,24 +2,21% 8,98 9,30 9,19 9,23 9,25 27.485 28.243.367.300
18/12/2024 9,23 9,04 -2,80% 8,97 9,30 9,12 9,02 9,05 35.427 23.130.133.500
17/12/2024 9,10 9,30 +2,31% 9,08 9,35 9,24 9,26 9,30 49.417 35.093.801.600
16/12/2024 9,20 9,09 -1,20% 9,07 9,24 9,14 9,09 9,11 26.268 21.944.181.700
13/12/2024 9,23 9,20 0,00% 9,16 9,29 9,23 9,17 9,20 25.303 23.907.997.100
12/12/2024 9,60 9,20 -6,12% 9,20 9,60 9,29 9,20 9,23 28.118 24.051.746.800
11/12/2024 9,67 9,80 +1,34% 9,52 9,90 9,67 9,79 9,81 35.141 25.768.620.800
10/12/2024 9,62 9,67 +1,04% 9,56 9,69 9,63 9,66 9,68 14.361 11.170.193.300
9/12/2024 9,62 9,57 -0,21% 9,48 9,64 9,54 9,56 9,57 19.119 18.933.819.300
6/12/2024 9,65 9,59 -0,83% 9,48 9,67 9,56 9,59 9,61 21.280 15.428.183.200
5/12/2024 9,80 9,67 -0,10% 9,64 9,84 9,71 9,66 9,67 20.733 16.217.103.700
4/12/2024 9,70 9,68 -1,02% 9,67 9,80 9,73 9,68 9,69 17.769 16.658.570.700
3/12/2024 9,69 9,78 +0,82% 9,65 9,80 9,75 9,76 9,78 21.955 17.013.647.900
2/12/2024 9,71 9,70 -0,10% 9,65 9,77 9,71 9,67 9,70 23.943 21.652.870.000
29/11/2024 9,70 9,71 0,00% 9,55 9,78 9,67 9,71 9,75 23.708 24.783.709.000
28/11/2024 9,84 9,71 -1,42% 9,55 9,84 9,69 9,70 9,71 23.867 21.741.022.200
27/11/2024 10,22 9,85 -3,24% 9,78 10,22 9,89 9,83 9,85 33.370 35.645.902.500
26/11/2024 9,98 10,18 +5,27% 9,89 10,27 10,12 10,17 10,19 25.976 33.951.042.200
25/11/2024 9,34 9,67 +3,09% 9,34 9,67 9,59 9,62 9,67 23.951 24.902.063.400
22/11/2024 9,38 9,38 +0,43% 9,25 9,43 9,32 9,38 9,39 13.004 15.535.535.700
21/11/2024 9,46 9,34 -2,40% 9,34 9,55 9,40 9,34 9,35 24.774 18.793.863.900
19/11/2024 9,62 9,57 +0,84% 9,47 9,62 9,55 9,57 9,58 20.362 13.559.808.200
18/11/2024 9,62 9,49 -1,04% 9,43 9,62 9,49 9,48 9,50 21.344 14.389.215.100
14/11/2024 9,36 9,59 +2,02% 9,35 9,64 9,56 9,58 9,59 21.790 18.072.181.800
13/11/2024 9,33 9,40 +0,43% 9,26 9,42 9,31 9,38 9,40 14.565 18.344.333.100
12/11/2024 9,47 9,36 -1,16% 9,35 9,49 9,41 9,36 9,37 20.446 15.149.356.300
11/11/2024 9,37 9,47 +0,96% 9,32 9,49 9,42 9,47 9,48 16.223 12.795.077.300
8/11/2024 9,42 9,38 -1,57% 9,32 9,45 9,38 9,38 9,41 17.651 16.745.405.000
7/11/2024 9,63 9,53 -0,42% 9,44 9,77 9,55 9,53 9,54 19.289 18.221.590.700
6/11/2024 9,49 9,57 -0,62% 9,42 9,60 9,53 9,56 9,57 15.584 14.825.807.200
5/11/2024 9,75 9,63 -1,23% 9,57 9,75 9,63 9,63 9,64 11.430 9.171.273.600
4/11/2024 9,66 9,75 +1,99% 9,63 9,77 9,72 9,75 9,76 14.551 10.281.390.700
1/11/2024 9,81 9,56 -2,55% 9,50 9,81 9,58 9,55 9,57 22.268 22.285.454.400
31/10/2024 9,81 9,81 -0,41% 9,79 9,91 9,82 9,81 9,82 10.801 15.268.944.500
30/10/2024 9,84 9,85 -0,30% 9,78 9,93 9,83 9,85 9,86 11.715 11.528.450.900
29/10/2024 9,79 9,88 +1,13% 9,76 9,95 9,89 9,87 9,89 11.190 11.818.805.500
28/10/2024 9,82 9,77 +0,21% 9,75 9,86 9,79 9,76 9,78 12.987 13.629.373.900
25/10/2024 9,77 9,75 -0,51% 9,70 9,80 9,74 9,74 9,76 15.979 27.293.804.600
24/10/2024 9,82 9,80 -0,51% 9,66 9,84 9,74 9,79 9,80 18.062 15.867.709.200
23/10/2024 9,88 9,85 -0,40% 9,71 9,88 9,81 9,85 9,86 19.043 17.350.702.700
22/10/2024 9,91 9,89 -1,00% 9,80 9,93 9,87 9,88 9,90 22.300 15.627.068.400
21/10/2024 9,89 9,99 +0,91% 9,86 10,00 9,95 9,97 9,99 14.725 10.674.539.500
18/10/2024 9,95 9,90 -0,30% 9,77 9,96 9,85 9,90 9,91 22.437 31.463.344.700
17/10/2024 10,02 9,93 -1,49% 9,90 10,07 9,93 9,92 9,94 14.141 12.436.826.100
16/10/2024 10,13 10,08 -0,40% 10,02 10,13 10,06 10,07 10,08 18.444 26.554.399.700
15/10/2024 10,10 10,12 0,00% 10,05 10,19 10,11 10,10 10,13 16.906 13.671.174.200
14/10/2024 9,99 10,12 +1,00% 9,99 10,16 10,09 10,12 10,13 20.085 14.702.807.200
11/10/2024 10,08 10,02 -0,89% 9,93 10,08 10,00 10,00 10,02 13.562 13.767.406.900
10/10/2024 10,11 10,11 0,00% 10,05 10,16 10,10 10,10 10,12 14.871 13.558.252.200
9/10/2024 10,15 10,11 -0,88% 10,05 10,20 10,10 10,11 10,12 20.619 17.600.975.100
8/10/2024 10,02 10,20 +0,99% 9,99 10,20 10,15 10,20 10,21 22.252 12.827.400.200
7/10/2024 10,05 10,10 +0,90% 10,01 10,14 10,08 10,09 10,11 19.327 15.481.292.800
4/10/2024 9,87 10,01 +0,60% 9,87 10,04 9,96 10,00 10,02 19.898 11.007.373.800
3/10/2024 10,04 9,95 -1,97% 9,87 10,07 9,95 9,95 9,96 20.002 14.209.988.800
2/10/2024 10,14 10,15 +0,89% 10,10 10,21 10,15 10,15 10,16 18.067 10.951.199.500
1/10/2024 10,16 10,06 -1,28% 9,97 10,17 10,07 10,05 10,07 15.568 13.513.530.800
30/9/2024 10,19 10,19 -1,07% 10,12 10,25 10,18 10,19 10,23 11.416 10.591.803.700
26/9/2024 10,21 10,30 +1,58% 10,14 10,32 10,23 10,30 10,32 12.588 13.565.209.500
25/9/2024 10,29 10,14 -1,36% 10,13 10,33 10,18 10,13 10,16 13.435 13.140.531.600
24/9/2024 10,38 10,28 -0,58% 10,23 10,43 10,31 10,28 10,30 15.578 9.546.045.000
23/9/2024 10,44 10,34 -1,71% 10,31 10,46 10,36 10,34 10,35 19.736 10.637.137.800
20/9/2024 10,68 10,52 -1,22% 10,40 10,69 10,51 10,51 10,52 17.049 28.526.033.200
19/9/2024 10,78 10,65 -1,21% 10,63 10,80 10,68 10,65 10,66 13.116 9.556.896.100
18/9/2024 10,71 10,78 -0,19% 10,68 10,85 10,76 10,78 10,79 15.903 10.749.080.600
17/9/2024 10,82 10,80 -0,18% 10,70 10,82 10,74 10,79 10,80 13.066 7.282.113.700
16/9/2024 10,87 10,82 -0,37% 10,78 10,93 10,83 10,80 10,82 13.917 9.955.444.000
13/9/2024 10,74 10,86 +1,69% 10,73 10,91 10,85 10,86 10,88 13.612 9.399.447.100
12/9/2024 10,73 10,68 -0,56% 10,60 10,74 10,65 10,67 10,68 16.146 11.845.280.900
11/9/2024 10,82 10,74 -0,83% 10,73 10,87 10,76 10,73 10,74 13.535 10.851.857.900
10/9/2024 10,76 10,83 0,00% 10,73 10,88 10,83 10,83 10,85 8.655 9.005.517.500
9/9/2024 10,81 10,83 0,00% 10,76 10,87 10,82 10,83 10,85 13.112 11.322.504.600
6/9/2024 10,92 10,83 -0,82% 10,80 11,03 10,87 10,82 10,84 21.350 13.604.015.900
5/9/2024 10,89 10,92 +0,28% 10,70 10,95 10,85 10,92 10,93 16.474 18.461.264.000
4/9/2024 10,69 10,89 +2,45% 10,65 10,96 10,84 10,88 10,90 25.380 29.667.781.900
3/9/2024 10,58 10,63 +0,76% 10,53 10,64 10,59 10,62 10,63 16.326 16.341.469.200
2/9/2024 10,38 10,55 +1,15% 10,30 10,58 10,45 10,54 10,55 15.200 10.576.671.800
30/8/2024 10,36 10,43 -0,19% 10,33 10,56 10,44 10,43 10,44 22.272 31.635.253.200
29/8/2024 10,52 10,45 -0,85% 10,27 10,53 10,38 10,43 10,45 23.787 13.478.121.300
28/8/2024 10,43 10,54 +0,57% 10,42 10,59 10,51 10,53 10,54 16.890 12.813.606.900
27/8/2024 10,57 10,48 -0,95% 10,43 10,58 10,47 10,47 10,48 16.391 9.975.514.100
26/8/2024 10,74 10,58 -1,40% 10,54 10,77 10,59 10,57 10,59 12.980 9.502.985.200
23/8/2024 10,65 10,73 +1,13% 10,61 10,79 10,72 10,72 10,74 12.117 10.876.572.000
22/8/2024 10,66 10,61 -0,38% 10,55 10,78 10,62 10,60 10,62 19.167 13.147.309.600
21/8/2024 10,58 10,65 +0,66% 10,56 10,70 10,64 10,65 10,67 21.728 13.575.117.500
20/8/2024 10,55 10,58 +0,38% 10,51 10,62 10,57 10,57 10,58 17.790 9.006.906.400
19/8/2024 10,45 10,54 +1,15% 10,40 10,60 10,51 10,53 10,56 23.315 11.539.733.800
16/8/2024 10,47 10,42 0,00% 10,36 10,51 10,40 10,41 10,42 5.557 8.487.882.300
15/8/2024 10,53 10,42 -1,04% 10,36 10,59 10,43 10,42 10,43 5.911 12.022.886.500
14/8/2024 10,40 10,53 +1,25% 10,40 10,61 10,55 10,52 10,53 1.117 16.595.793.900
13/8/2024 10,33 10,40 +1,07% 10,29 10,48 10,42 10,40 10,43 7.424 9.538.914.700
12/8/2024 10,31 10,29 +0,19% 10,21 10,32 10,28 10,28 10,30 4.505 12.975.262.300
9/8/2024 10,13 10,27 +1,88% 10,03 10,30 10,18 10,26 10,28 1.703 17.096.178.000
8/8/2024 10,12 10,08 -0,49% 9,96 10,20 10,10 10,08 10,09 4.063 10.672.224.500
7/8/2024 10,14 10,13 0,00% 10,03 10,25 10,12 10,12 10,13 5.464 12.499.919.400
6/8/2024 10,01 10,13 +1,20% 10,01 10,18 10,14 10,12 10,13 4.058 10.341.352.100
5/8/2024 9,98 10,01 -1,09% 9,81 10,03 9,97 10,01 10,03 796 13.999.210.400
2/8/2024 10,22 10,12 -0,98% 10,11 10,38 10,20 10,11 10,14 2.984 8.817.539.400
1/8/2024 10,10 10,22 +1,29% 10,06 10,25 10,18 10,21 10,22 6.498 17.627.066.400
31/7/2024 10,10 10,09 -0,30% 10,00 10,18 10,07 10,08 10,09 371 8.270.083.600
30/7/2024 10,05 10,12 0,00% 10,03 10,16 10,10 10,12 10,14 795 5.960.433.600
29/7/2024 10,08 10,12 0,00% 9,99 10,14 10,08 10,12 10,13 3.661 11.815.195.100
26/7/2024 10,03 10,12 +1,00% 9,94 10,14 10,07 10,11 10,13 8.478 13.259.244.100
25/7/2024 10,01 10,02 -0,69% 9,97 10,12 10,01 10,01 10,03 2.138 8.023.835.500
24/7/2024 10,19 10,09 -0,98% 10,03 10,21 10,09 10,07 10,09 6.076 11.580.146.900
23/7/2024 10,30 10,19 -1,16% 10,15 10,32 10,21 10,18 10,19 858 15.929.671.400
22/7/2024 10,08 10,31 +2,38% 10,08 10,36 10,27 10,30 10,32 5.842 12.804.428.000
19/7/2024 10,14 10,07 -0,79% 10,01 10,22 10,09 10,06 10,08 3.721 9.821.907.400
18/7/2024 10,27 10,15 -1,36% 10,10 10,29 10,18 10,13 10,15 3.747 9.366.419.500
17/7/2024 10,26 10,29 0,00% 10,23 10,33 10,27 10,26 10,30 4.020 11.348.642.400
16/7/2024 10,17 10,29 +1,18% 10,16 10,31 10,26 10,28 10,29 6.747 10.376.452.800
15/7/2024 10,24 10,17 -0,59% 10,08 10,24 10,13 10,13 10,17 8.077 11.322.487.300
12/7/2024 10,23 10,23 +0,20% 10,18 10,32 10,24 10,21 10,23 3.733 12.662.321.000
11/7/2024 10,06 10,21 +2,30% 10,05 10,25 10,19 10,20 10,22 3.975 12.310.011.300
10/7/2024 10,06 9,98 -0,20% 9,94 10,12 10,01 9,98 9,99 5.779 13.449.512.500
9/7/2024 9,84 10,00 +1,63% 9,81 10,02 9,96 9,98 10,01 4.466 10.715.079.400
8/7/2024 9,76 9,84 +1,03% 9,70 9,97 9,85 9,83 9,85 7.983 10.671.103.000
5/7/2024 9,71 9,74 +0,31% 9,62 9,83 9,71 9,71 9,74 9.361 14.741.426.000
4/7/2024 9,53 9,71 +2,32% 9,52 9,72 9,66 9,68 9,71 5.554 6.594.843.400
3/7/2024 9,40 9,49 +1,28% 9,39 9,56 9,51 9,47 9,49 4.457 6.215.197.000
2/7/2024 9,34 9,37 +0,21% 9,27 9,47 9,36 9,36 9,40 4.285 7.759.628.400
1/7/2024 9,26 9,35 +0,54% 9,22 9,44 9,35 9,35 9,38 4.869 14.478.264.200
28/6/2024 9,45 9,30 -1,69% 9,27 9,47 9,34 9,30 9,32 9.536 13.511.889.800
27/6/2024 9,26 9,46 +2,05% 9,20 9,50 9,39 9,43 9,46 2.265 14.179.207.300
26/6/2024 9,12 9,27 +0,76% 9,02 9,29 9,16 9,24 9,27 6.226 14.074.651.800
25/6/2024 9,25 9,20 -0,65% 9,17 9,30 9,22 9,20 9,21 5.579 9.462.970.200
24/6/2024 9,20 9,26 +0,54% 9,18 9,39 9,27 9,25 9,27 5.267 13.091.374.700
21/6/2024 9,01 9,21 +1,99% 8,99 9,21 9,16 9,17 9,21 323 22.690.072.400
20/6/2024 9,18 9,03 -1,31% 9,00 9,24 9,06 9,02 9,04 9.538 10.419.771.800
19/6/2024 9,12 9,15 -0,22% 8,97 9,15 9,06 9,15 9,16 7.532 9.974.310.700
18/6/2024 9,20 9,17 -0,54% 9,08 9,24 9,16 9,13 9,17 9.305 14.066.729.100
17/6/2024 9,35 9,22 -1,39% 9,19 9,35 9,25 9,22 9,23 1.907 12.494.872.200
14/6/2024 9,28 9,35 +0,54% 9,13 9,40 9,30 9,34 9,35 5.357 13.577.078.200
13/6/2024 9,22 9,30 +0,65% 9,21 9,39 9,32 9,29 9,30 3.818 15.673.687.500
12/6/2024 9,35 9,24 -0,65% 9,09 9,36 9,19 9,24 9,25 7.381 23.023.285.100
11/6/2024 9,22 9,30 +1,20% 9,21 9,37 9,31 9,29 9,31 4.147 10.064.090.100
10/6/2024 9,24 9,19 -0,65% 9,09 9,31 9,20 9,19 9,21 6.271 13.080.585.400
7/6/2024 9,38 9,25 -2,32% 9,22 9,41 9,32 9,25 9,26 6.012 15.016.306.400
6/6/2024 9,45 9,47 +0,53% 9,37 9,56 9,48 9,44 9,46 6.559 14.797.329.100
5/6/2024 9,41 9,42 -0,42% 9,35 9,50 9,43 9,41 9,43 9.319 11.294.065.400
4/6/2024 9,35 9,46 +1,18% 9,32 9,51 9,44 9,42 9,46 3.671 15.018.812.300
3/6/2024 9,07 9,35 +2,97% 9,04 9,38 9,24 9,32 9,35 7.492 15.873.791.000
31/5/2024 9,18 9,08 -1,63% 8,93 9,27 9,07 9,06 9,08 6.461 40.155.258.300
29/5/2024 9,28 9,23 -0,86% 9,13 9,30 9,23 9,22 9,24 3.953 9.634.673.800
28/5/2024 9,40 9,31 +0,11% 9,29 9,43 9,35 9,30 9,32 1.500 10.177.079.700
27/5/2024 9,30 9,30 0,00% 9,28 9,41 9,35 9,28 9,32 767 4.791.734.000
24/5/2024 9,40 9,30 -1,06% 9,29 9,41 9,34 9,29 9,31 8.902 8.802.783.100
23/5/2024 9,45 9,40 -0,74% 9,35 9,52 9,40 9,40 9,41 8.767 12.809.793.100
22/5/2024 9,64 9,47 -2,07% 9,47 9,70 9,57 9,47 9,50 8.813 19.643.763.200
21/5/2024 9,47 9,67 +2,11% 9,46 9,72 9,65 9,67 9,68 958 13.876.372.700
20/5/2024 9,54 9,47 -1,15% 9,47 9,61 9,51 9,46 9,48 1.111 8.921.111.600
17/5/2024 9,60 9,58 -0,42% 9,54 9,66 9,58 9,57 9,59 8.997 10.538.512.000
16/5/2024 9,69 9,62 -0,41% 9,62 9,75 9,67 9,61 9,65 1.580 7.166.711.000
15/5/2024 9,43 9,66 +2,55% 9,41 9,74 9,61 9,65 9,69 9.247 13.581.914.300
14/5/2024 9,25 9,42 +1,84% 9,23 9,49 9,41 9,42 9,45 3.218 13.515.664.300
13/5/2024 9,15 9,25 +1,31% 9,13 9,25 9,19 9,24 9,25 5.314 11.919.067.100
10/5/2024 9,28 9,13 -1,19% 9,01 9,28 9,11 9,12 9,14 6.683 11.297.350.400
9/5/2024 9,46 9,24 -3,14% 9,05 9,47 9,21 9,21 9,24 7.664 23.692.372.300
8/5/2024 9,49 9,54 -0,21% 9,45 9,67 9,57 9,54 9,59 150 12.981.750.900
7/5/2024 9,55 9,56 +0,10% 9,50 9,66 9,57 9,55 9,56 9.152 11.898.125.300
6/5/2024 9,61 9,55 -0,52% 9,47 9,76 9,63 9,54 9,56 6.250 27.012.841.600
3/5/2024 9,45 9,60 +2,35% 9,43 9,66 9,60 9,59 9,62 6.740 23.339.479.200
2/5/2024 9,17 9,38 +3,19% 9,15 9,41 9,33 9,37 9,38 3.131 24.745.350.400
30/4/2024 9,15 9,09 -0,87% 8,98 9,15 9,05 9,07 9,10 8.007 13.138.017.600
29/4/2024 9,06 9,17 +0,77% 9,06 9,21 9,15 9,16 9,17 5.964 11.758.487.300
26/4/2024 9,06 9,10 +1,11% 9,00 9,19 9,11 9,10 9,11 4.126 16.053.021.400
25/4/2024 9,11 9,00 -1,21% 9,00 9,14 9,03 8,99 9,01 5.471 18.208.516.900
24/4/2024 9,19 9,11 -1,19% 9,08 9,22 9,13 9,11 9,13 1.014 11.549.464.400
23/4/2024 9,36 9,22 -2,74% 9,19 9,41 9,26 9,21 9,23 6.125 14.718.513.900
22/4/2024 9,33 9,48 +1,83% 9,27 9,54 9,45 9,48 9,49 2.708 23.594.661.100
19/4/2024 9,26 9,31 +0,76% 9,25 9,44 9,33 9,30 9,31 735 56.925.570.600

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.