O Dashboard do Investidor
  1. Home / Página do Ativo
+11.00%
Lote Padrão
-72.35%
Lote Padrão
+20.00%
Mercado Fracionário
-73.25%
Mercado Fracionário
+15.05%
Fundo Imobiliário
-14.21%
Fundo Imobiliário
-0.34%
Mais Negociadas
+3.64%
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.

CPLE6F - COPEL - PNB N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
2/7/2025 12,42 12,15 -2,49% 11,98 12,48 12,09 12,05 12,15 3.773 56.734.263
1/7/2025 12,44 12,46 -0,24% 12,33 12,53 12,40 12,36 12,46 2.996 42.005.711
30/6/2025 12,25 12,49 +1,22% 12,13 12,49 12,31 12,45 12,49 3.258 38.023.854
27/6/2025 12,48 12,34 -1,12% 12,15 12,48 12,25 12,30 12,34 2.431 35.311.652
26/6/2025 12,42 12,48 +1,30% 12,35 12,48 12,40 12,40 12,48 1.983 29.389.841
25/6/2025 12,60 12,32 -2,69% 12,32 12,65 12,40 12,32 12,36 2.553 37.954.654
24/6/2025 12,59 12,66 +1,04% 12,47 12,80 12,67 12,62 12,66 2.349 45.637.692
23/6/2025 12,40 12,53 +0,56% 12,36 12,58 12,48 12,50 12,53 2.278 37.262.926
20/6/2025 12,55 12,46 -0,88% 12,36 12,56 12,47 12,46 12,49 4.440 36.991.447
18/6/2025 12,70 12,57 -1,64% 12,53 12,75 12,63 12,55 12,57 2.328 34.899.067
17/6/2025 12,61 12,78 +0,87% 12,57 12,78 12,65 12,78 12,79 2.424 35.231.143
16/6/2025 12,39 12,67 +2,59% 12,33 12,70 12,60 12,66 12,67 2.730 38.067.170
13/6/2025 12,45 12,35 -0,24% 12,21 12,45 12,33 12,35 12,40 2.325 32.589.669
12/6/2025 12,40 12,38 +0,32% 12,28 12,46 12,36 12,37 12,38 1.445 25.539.086
11/6/2025 12,41 12,34 -0,96% 12,21 12,47 12,32 12,31 12,34 2.506 37.646.140
10/6/2025 12,40 12,46 +1,30% 12,35 12,59 12,46 12,41 12,46 2.428 35.753.627
9/6/2025 12,40 12,30 -1,60% 12,21 12,50 12,33 12,30 12,32 2.917 40.225.584
6/6/2025 12,53 12,50 -0,24% 12,40 12,57 12,47 12,44 12,50 2.195 32.512.098
5/6/2025 12,52 12,53 +0,40% 12,36 12,53 12,45 12,48 12,53 2.063 34.178.627
4/6/2025 12,68 12,48 -0,64% 12,48 12,80 12,62 12,48 12,53 2.167 37.824.495
3/6/2025 12,55 12,56 +0,32% 12,46 12,64 12,55 12,56 12,63 2.743 46.725.828
2/6/2025 12,80 12,52 -2,26% 12,46 12,85 12,62 12,50 12,52 3.407 48.993.649
30/5/2025 12,78 12,81 -0,62% 12,64 12,89 12,76 12,78 12,82 3.147 47.318.394
29/5/2025 12,59 12,89 +2,06% 12,50 12,89 12,76 12,78 12,89 2.103 39.195.754
28/5/2025 12,74 12,63 -0,94% 12,49 12,74 12,57 12,60 12,63 2.417 36.394.698
27/5/2025 12,56 12,75 +1,92% 12,55 12,75 12,66 12,65 12,75 2.117 36.389.276
26/5/2025 12,42 12,51 +0,97% 12,38 12,62 12,49 12,51 12,54 2.351 34.043.771
23/5/2025 12,34 12,39 +0,41% 12,05 12,39 12,24 12,36 12,39 1.694 31.498.130
22/5/2025 12,38 12,34 -0,48% 12,27 12,49 12,36 12,30 12,34 2.269 38.527.619
21/5/2025 12,54 12,40 -0,40% 12,31 12,54 12,40 12,39 12,40 1.994 33.268.552
20/5/2025 12,52 12,45 +0,89% 12,33 12,53 12,42 12,45 12,48 2.896 38.698.535
19/5/2025 12,49 12,34 -1,28% 12,34 12,53 12,44 12,34 12,46 2.971 42.539.746
16/5/2025 12,48 12,50 +1,05% 12,27 12,50 12,36 12,45 12,50 2.955 42.101.079
15/5/2025 12,38 12,37 +0,16% 12,23 12,47 12,33 12,36 12,37 4.157 61.104.471
14/5/2025 12,34 12,35 +0,41% 12,19 12,37 12,28 12,34 12,35 2.061 35.651.775
13/5/2025 11,90 12,30 +3,80% 11,90 12,30 12,14 12,25 12,30 2.235 39.257.680
12/5/2025 12,25 11,85 -2,23% 11,72 12,30 11,86 11,85 11,89 3.682 51.175.139
9/5/2025 11,95 12,12 +2,62% 11,95 12,37 12,19 12,12 12,25 3.137 52.117.300
8/5/2025 11,74 11,81 +1,37% 11,66 12,00 11,86 11,78 11,81 1.878 26.426.781
7/5/2025 11,79 11,65 -1,02% 11,57 11,80 11,67 11,65 11,69 1.857 33.077.726
6/5/2025 11,76 11,77 -0,51% 11,64 11,85 11,72 11,75 11,77 2.149 31.225.767
5/5/2025 11,75 11,83 +1,11% 11,58 11,83 11,69 11,82 11,83 2.858 36.026.145
2/5/2025 11,53 11,70 +3,54% 11,43 11,70 11,54 11,62 11,70 2.600 33.999.697
29/4/2025 11,35 11,30 -1,31% 11,28 11,53 11,39 11,30 11,32 2.145 30.364.640
28/4/2025 11,28 11,45 +2,05% 11,27 11,47 11,37 11,35 11,45 2.277 29.656.143
25/4/2025 11,32 11,22 -4,10% 11,14 11,41 11,23 11,22 11,29 2.389 30.142.967
24/4/2025 11,26 11,70 +4,37% 11,26 11,70 11,50 11,63 11,70 2.613 31.298.826
23/4/2025 11,14 11,21 +2,37% 11,10 11,37 11,24 11,21 11,27 2.348 28.950.956
22/4/2025 10,98 10,95 -0,45% 10,94 11,26 11,10 10,95 11,00 2.788 39.161.862
17/4/2025 10,90 11,00 +1,01% 10,77 11,00 10,91 10,96 11,00 1.925 22.260.624
16/4/2025 10,85 10,89 +0,74% 10,81 10,97 10,88 10,85 10,89 2.024 26.063.532
15/4/2025 10,82 10,81 -1,01% 10,79 11,03 10,94 10,81 10,86 2.532 27.690.629
14/4/2025 10,78 10,92 +2,54% 10,67 10,94 10,81 10,88 10,92 2.836 31.743.080
11/4/2025 10,51 10,65 +1,33% 10,50 10,75 10,65 10,65 10,75 2.025 27.004.359
10/4/2025 10,63 10,51 -1,78% 10,49 10,68 10,57 10,51 10,59 2.191 23.554.282
9/4/2025 10,41 10,70 +2,29% 10,32 10,83 10,53 10,68 10,70 2.902 37.906.807
8/4/2025 10,53 10,46 -0,48% 10,43 11,00 10,56 10,44 10,46 3.449 34.689.200
7/4/2025 10,51 10,51 -1,41% 10,41 10,79 10,54 10,51 10,53 3.432 42.262.324
4/4/2025 10,83 10,66 -1,66% 10,54 10,83 10,65 10,63 10,66 2.086 35.653.385
3/4/2025 10,55 10,84 +2,75% 10,54 10,97 10,78 10,83 10,84 2.587 39.693.119
2/4/2025 10,50 10,55 +0,29% 10,47 10,64 10,58 10,55 10,57 2.562 28.918.400
1/4/2025 10,45 10,52 +0,77% 10,41 10,64 10,54 10,52 10,54 3.716 31.494.645
31/3/2025 10,48 10,44 -0,29% 10,42 10,57 10,47 10,44 10,47 2.148 26.437.771
28/3/2025 10,52 10,47 -0,57% 10,41 10,54 10,47 10,47 10,52 1.750 27.671.653
27/3/2025 10,56 10,53 -0,85% 10,49 10,69 10,59 10,50 10,54 1.864 26.809.855
26/3/2025 10,56 10,62 +1,24% 10,46 10,62 10,54 10,58 10,62 2.198 28.938.258
25/3/2025 10,40 10,49 +1,16% 10,40 10,60 10,52 10,48 10,49 2.525 25.605.316
24/3/2025 10,43 10,37 +0,10% 10,37 10,62 10,48 10,37 10,44 4.238 30.683.010
21/3/2025 10,50 10,36 -0,86% 10,36 10,58 10,48 10,36 10,40 2.371 31.595.082
20/3/2025 10,52 10,45 -1,23% 10,45 10,65 10,52 10,45 10,51 2.300 31.204.043
19/3/2025 10,41 10,58 +2,12% 10,35 10,69 10,61 10,58 10,59 2.418 33.939.628
18/3/2025 10,39 10,36 -1,89% 10,36 10,50 10,42 10,36 10,41 2.044 29.470.665
17/3/2025 10,30 10,56 +2,33% 10,20 10,56 10,38 10,41 10,56 3.075 38.102.482
14/3/2025 10,09 10,32 +2,58% 10,08 10,42 10,30 10,32 10,37 2.536 34.799.182
13/3/2025 9,91 10,06 +1,72% 9,83 10,15 10,02 10,06 10,15 1.955 26.178.301
12/3/2025 9,87 9,89 +1,12% 9,85 10,00 9,92 9,89 9,90 2.091 27.779.324
11/3/2025 9,86 9,78 -0,20% 9,71 9,89 9,79 9,78 9,88 2.636 29.208.609
10/3/2025 9,87 9,80 -0,71% 9,80 9,98 9,87 9,80 9,82 2.881 34.644.841
7/3/2025 9,77 9,87 +1,65% 9,61 9,95 9,82 9,87 9,95 2.523 32.439.426
6/3/2025 9,79 9,71 -0,92% 9,70 9,87 9,77 9,71 9,75 2.951 29.360.943
5/3/2025 9,85 9,80 +0,31% 9,45 9,87 9,73 9,80 9,85 1.950 26.977.109
28/2/2025 10,18 9,77 -3,74% 9,75 10,23 9,91 9,77 9,81 3.186 41.201.426
27/2/2025 10,20 10,15 0,00% 10,12 10,24 10,17 10,12 10,17 2.063 25.851.461
26/2/2025 10,25 10,15 -0,88% 10,15 10,37 10,25 10,15 10,22 2.385 32.108.673
25/2/2025 10,10 10,24 +1,29% 10,09 10,36 10,26 10,24 10,27 1.921 30.253.268
24/2/2025 10,21 10,11 -1,17% 10,07 10,32 10,17 10,09 10,11 2.051 30.075.342
21/2/2025 10,18 10,23 +0,39% 10,11 10,24 10,18 10,22 10,23 1.798 28.647.815
20/2/2025 10,15 10,19 +0,49% 10,05 10,20 10,10 10,14 10,19 2.160 23.155.921
19/2/2025 10,19 10,14 -0,39% 10,07 10,21 10,13 10,11 10,14 2.070 22.981.076
18/2/2025 10,15 10,18 -0,20% 10,05 10,28 10,19 10,16 10,18 2.135 27.919.612
17/2/2025 10,26 10,20 0,00% 10,20 10,38 10,27 10,20 10,28 2.634 30.130.129
14/2/2025 10,01 10,20 +2,41% 10,01 10,42 10,23 10,20 10,33 2.049 34.521.153
13/2/2025 9,98 9,96 +0,50% 9,90 10,03 9,96 9,96 9,99 1.903 23.547.291
12/2/2025 9,96 9,91 -1,00% 9,82 10,07 9,94 9,91 10,00 2.066 30.842.418
11/2/2025 9,85 10,01 +2,35% 9,83 10,20 10,03 10,01 10,02 2.450 35.572.621
10/2/2025 9,73 9,78 +0,62% 9,63 9,84 9,74 9,78 9,83 2.467 30.800.655
7/2/2025 9,85 9,72 -1,22% 9,67 9,88 9,76 9,70 9,72 2.006 28.048.118
6/2/2025 9,75 9,84 +0,51% 9,71 9,86 9,79 9,80 9,84 1.993 23.579.313
5/2/2025 9,82 9,79 +0,41% 9,74 9,88 9,81 9,79 9,84 1.888 22.014.409
4/2/2025 9,78 9,75 -0,10% 9,69 9,86 9,77 9,75 9,82 2.317 29.679.159
3/2/2025 9,68 9,76 +0,83% 9,65 9,89 9,79 9,76 9,82 4.651 33.462.676
31/1/2025 9,80 9,68 -0,92% 9,68 9,86 9,77 9,68 9,75 2.512 26.640.559
30/1/2025 9,52 9,77 +2,09% 9,51 9,89 9,73 9,77 9,85 2.072 27.977.297
29/1/2025 9,50 9,57 +0,10% 9,49 9,62 9,54 9,50 9,57 2.066 22.435.381
28/1/2025 9,40 9,56 +2,25% 9,35 9,56 9,46 9,53 9,56 1.816 22.580.585
27/1/2025 9,20 9,35 +2,19% 9,15 9,45 9,35 9,35 9,39 2.323 26.122.330
24/1/2025 9,12 9,15 -0,54% 9,10 9,28 9,19 9,15 9,22 1.836 20.919.996
23/1/2025 9,35 9,20 -0,97% 9,06 9,40 9,16 9,11 9,20 2.362 23.771.912
22/1/2025 9,24 9,29 -0,11% 9,24 9,47 9,37 9,29 9,40 2.143 27.150.785
21/1/2025 9,05 9,30 +1,20% 9,02 9,30 9,20 9,23 9,30 2.029 21.759.819
20/1/2025 9,12 9,19 +0,66% 9,08 9,21 9,13 9,18 9,19 2.239 24.257.383
17/1/2025 8,98 9,13 +2,58% 8,96 9,31 9,14 9,12 9,19 2.422 25.822.668
16/1/2025 9,13 8,90 -2,41% 8,90 9,15 9,00 8,90 9,00 2.717 23.912.487
15/1/2025 8,85 9,12 +3,99% 8,77 9,14 9,00 9,02 9,12 2.532 26.001.821
14/1/2025 8,83 8,77 -0,11% 8,73 8,89 8,82 8,77 8,86 2.115 24.019.544
13/1/2025 8,76 8,78 +0,34% 8,75 8,93 8,84 8,78 8,80 2.511 28.419.351
10/1/2025 8,95 8,75 -1,91% 8,71 8,95 8,79 8,75 8,83 2.981 31.974.107
9/1/2025 9,01 8,92 -0,78% 8,92 9,03 8,95 8,92 8,97 2.497 26.448.044
8/1/2025 9,15 8,99 -1,75% 8,99 9,15 9,03 8,99 9,07 2.563 26.814.910
7/1/2025 9,09 9,15 +1,44% 9,07 9,19 9,13 9,10 9,15 2.557 26.552.960
6/1/2025 8,99 9,02 +0,78% 8,99 9,17 9,08 9,02 9,07 35.520 115.420.693
3/1/2025 9,00 8,95 -1,10% 8,93 9,13 8,99 8,95 8,98 2.904 26.635.819
2/1/2025 9,15 9,05 -0,98% 8,93 9,15 9,06 9,05 9,07 2.935 31.321.624
30/12/2024 9,17 9,14 -0,87% 9,09 9,20 9,14 9,14 9,18 4.201 26.106.032
27/12/2024 9,09 9,22 +1,65% 9,07 9,26 9,18 9,21 9,22 2.554 25.917.872
26/12/2024 9,08 9,07 +0,67% 8,97 9,15 9,07 9,07 9,15 3.477 34.647.265
23/12/2024 9,27 9,01 -3,01% 9,01 9,34 9,13 9,01 9,07 4.847 48.753.997
20/12/2024 9,23 9,29 +0,65% 9,12 9,32 9,21 9,28 9,29 2.799 33.166.133
19/12/2024 9,03 9,23 +2,33% 8,98 9,30 9,16 9,23 9,27 3.051 40.760.208
18/12/2024 9,19 9,02 -3,43% 8,98 9,30 9,13 9,00 9,02 3.035 39.126.500
17/12/2024 9,09 9,34 +2,98% 9,07 9,34 9,22 9,25 9,34 5.763 43.648.137
16/12/2024 9,18 9,07 -0,87% 9,07 9,23 9,15 9,07 9,11 3.794 35.214.399
13/12/2024 9,20 9,15 -0,54% 9,15 9,35 9,22 9,15 9,18 2.696 31.612.526
12/12/2024 9,62 9,20 -5,25% 9,20 9,62 9,33 9,20 9,21 3.366 37.639.270
11/12/2024 9,67 9,71 +1,04% 9,52 9,89 9,64 9,71 9,78 3.354 37.916.105
10/12/2024 9,57 9,61 +0,21% 9,50 9,69 9,62 9,61 9,68 2.995 33.203.678
9/12/2024 9,59 9,59 +0,63% 9,48 9,64 9,56 9,53 9,59 3.343 35.593.667
6/12/2024 9,67 9,53 -1,24% 9,48 9,69 9,56 9,53 9,62 3.682 40.933.545
5/12/2024 9,66 9,65 +0,31% 9,64 9,84 9,72 9,64 9,65 2.877 31.873.583
4/12/2024 9,80 9,62 -1,94% 9,62 9,83 9,73 9,62 9,68 2.603 31.043.108
3/12/2024 9,70 9,81 +1,66% 9,65 9,81 9,74 9,76 9,81 3.021 32.494.137
2/12/2024 9,72 9,65 -0,62% 9,65 9,78 9,71 9,65 9,68 3.500 36.072.144
29/11/2024 9,75 9,71 +0,62% 9,55 9,78 9,67 9,70 9,71 4.803 44.543.443
28/11/2024 9,85 9,65 -1,93% 9,55 9,92 9,70 9,65 9,72 2.687 34.252.525
27/11/2024 10,18 9,84 -2,86% 9,78 10,22 9,94 9,84 9,89 4.530 42.458.961
26/11/2024 9,65 10,13 +4,00% 9,65 10,27 10,10 10,13 10,19 3.705 50.494.093
25/11/2024 9,34 9,74 +4,51% 9,32 9,74 9,54 9,59 9,74 3.204 32.423.642
22/11/2024 9,34 9,32 0,00% 9,25 9,42 9,31 9,32 9,37 2.347 27.231.513
21/11/2024 9,55 9,32 -1,38% 9,32 9,57 9,42 9,32 9,34 3.200 29.676.203
19/11/2024 9,55 9,45 -0,21% 9,45 9,61 9,54 9,45 9,60 2.425 27.819.745
18/11/2024 9,53 9,47 -1,35% 9,43 9,59 9,48 9,47 9,53 2.861 31.386.864
14/11/2024 9,40 9,60 +2,67% 9,29 9,65 9,53 9,59 9,60 2.158 25.667.145
13/11/2024 9,36 9,35 +0,21% 9,25 9,42 9,31 9,35 9,40 2.387 26.262.827
12/11/2024 9,47 9,33 -0,74% 9,33 9,48 9,41 9,33 9,43 2.476 26.660.283
11/11/2024 9,39 9,40 -0,84% 9,33 9,50 9,40 9,40 9,47 2.798 30.740.459
8/11/2024 9,43 9,48 +0,32% 9,33 9,53 9,37 9,39 9,48 2.798 28.378.482
7/11/2024 9,65 9,45 -1,15% 9,44 9,77 9,59 9,45 9,53 2.962 30.997.604
6/11/2024 9,54 9,56 0,00% 9,43 9,80 9,52 9,56 9,57 2.741 30.929.836
5/11/2024 9,76 9,56 -2,05% 9,56 9,79 9,62 9,56 9,66 2.488 28.154.824
4/11/2024 9,55 9,76 +2,41% 9,55 9,77 9,69 9,74 9,76 2.729 31.022.801
1/11/2024 9,81 9,53 -2,56% 9,51 9,81 9,61 9,51 9,53 3.522 35.173.049
31/10/2024 9,85 9,78 -0,51% 9,78 9,91 9,84 9,78 9,83 1.752 20.213.584
30/10/2024 9,79 9,83 -0,51% 9,78 9,94 9,83 9,82 9,83 1.948 21.697.012
29/10/2024 9,77 9,88 +1,13% 9,71 9,95 9,88 9,85 9,88 2.010 25.313.836
28/10/2024 9,71 9,77 +0,62% 9,69 9,86 9,79 9,76 9,77 2.163 26.588.198
25/10/2024 9,73 9,71 -0,92% 9,70 9,80 9,73 9,71 9,76 1.945 21.757.646
24/10/2024 9,78 9,80 0,00% 9,66 9,84 9,74 9,80 9,82 2.022 23.956.419
23/10/2024 9,89 9,80 -1,11% 9,71 9,90 9,80 9,80 9,83 2.342 26.857.922
22/10/2024 9,95 9,91 -0,40% 9,80 9,97 9,87 9,91 9,92 2.379 25.825.943
21/10/2024 9,85 9,95 +0,30% 9,84 9,99 9,94 9,95 9,99 2.331 26.415.833
18/10/2024 9,93 9,92 -0,70% 9,77 10,00 9,84 9,88 9,92 3.138 31.502.579
17/10/2024 10,08 9,99 -0,70% 9,90 10,10 9,95 9,93 9,99 2.521 26.429.757
16/10/2024 10,11 10,06 -0,69% 10,01 10,13 10,06 10,04 10,06 3.272 30.330.523
15/10/2024 10,09 10,13 0,00% 10,05 10,19 10,11 10,08 10,13 2.937 30.015.009
14/10/2024 10,00 10,13 +2,01% 9,97 10,15 10,06 10,10 10,13 3.071 29.940.419
11/10/2024 10,05 9,93 -1,29% 9,93 10,08 10,00 9,93 10,00 2.109 24.815.818
10/10/2024 10,11 10,06 +0,60% 10,06 10,15 10,09 10,06 10,10 1.950 25.638.055
9/10/2024 10,20 10,00 -1,86% 10,00 10,20 10,09 10,00 10,05 2.546 28.421.610
8/10/2024 10,07 10,19 +1,19% 9,98 10,20 10,14 10,18 10,19 2.606 33.093.528
7/10/2024 10,02 10,07 +1,00% 10,01 10,14 10,07 10,05 10,07 2.601 29.912.491
4/10/2024 9,96 9,97 +0,50% 9,87 10,04 9,95 9,97 10,02 2.649 28.733.636
3/10/2024 10,11 9,92 -2,36% 9,88 10,12 9,96 9,92 9,95 3.097 33.784.655
2/10/2024 10,06 10,16 +1,40% 10,01 10,21 10,14 10,13 10,16 3.434 30.658.299
1/10/2024 10,11 10,02 -2,24% 9,96 10,17 10,07 10,02 10,04 3.532 33.680.000
30/9/2024 10,23 10,25 -0,77% 10,12 10,26 10,20 10,24 10,25 2.103 26.465.043
26/9/2024 10,18 10,33 +1,77% 10,15 10,33 10,23 10,32 10,33 2.677 26.636.906
25/9/2024 10,32 10,15 -2,22% 10,13 10,39 10,21 10,13 10,15 2.760 29.587.563
24/9/2024 10,35 10,38 +0,29% 10,23 10,42 10,31 10,28 10,38 2.757 32.669.636
23/9/2024 10,41 10,35 -1,33% 10,31 10,51 10,37 10,35 10,36 3.079 32.369.472
20/9/2024 10,74 10,49 -1,41% 10,41 10,74 10,50 10,43 10,49 2.655 32.750.410
19/9/2024 10,77 10,64 -1,21% 10,63 10,81 10,68 10,64 10,65 2.212 26.425.477
18/9/2024 10,77 10,77 +0,09% 10,68 10,84 10,75 10,75 10,77 2.375 28.749.722
17/9/2024 10,82 10,76 0,00% 10,70 10,82 10,74 10,76 10,77 2.245 26.406.306
16/9/2024 10,88 10,76 -1,19% 10,76 10,92 10,84 10,76 10,79 3.095 33.432.488
13/9/2024 10,70 10,89 +2,16% 10,70 10,90 10,83 10,86 10,89 2.138 29.967.872
12/9/2024 10,74 10,66 -0,47% 10,60 10,76 10,65 10,66 10,72 2.863 32.428.159
11/9/2024 10,83 10,71 -1,11% 10,71 10,87 10,77 10,71 10,74 2.745 29.200.150
10/9/2024 10,82 10,83 +0,28% 10,70 10,89 10,82 10,83 10,87 2.537 31.606.908
9/9/2024 10,80 10,80 +0,75% 10,76 10,87 10,81 10,80 10,82 2.722 31.972.023
6/9/2024 10,92 10,72 -1,92% 10,72 11,03 10,89 10,72 10,83 2.743 33.903.739
5/9/2024 10,89 10,93 +1,20% 10,70 10,94 10,85 10,92 10,93 3.086 37.940.412
4/9/2024 10,64 10,80 +1,60% 10,58 10,96 10,75 10,79 10,80 3.076 42.189.615
3/9/2024 10,58 10,63 +0,38% 10,47 10,64 10,58 10,61 10,63 2.679 33.271.808
2/9/2024 10,41 10,59 +2,82% 10,30 10,59 10,43 10,58 10,59 3.467 38.254.931
30/8/2024 10,45 10,30 -1,15% 10,26 10,55 10,43 10,30 10,41 2.802 34.576.841
29/8/2024 10,52 10,42 -1,61% 10,27 10,53 10,37 10,42 10,43 1.901 28.219.297
28/8/2024 10,46 10,59 +1,73% 10,40 10,59 10,48 10,50 10,59 2.873 25.800.886
27/8/2024 10,58 10,41 -1,33% 10,41 10,58 10,47 10,41 10,48 2.516 29.624.707
26/8/2024 10,73 10,55 -1,40% 10,54 10,77 10,61 10,55 10,57 3.240 33.112.542
23/8/2024 10,61 10,70 +1,33% 10,51 10,79 10,71 10,70 10,78 2.326 29.684.605
22/8/2024 10,60 10,56 -0,38% 10,55 10,76 10,62 10,56 10,60 2.800 30.527.698
21/8/2024 10,57 10,60 -0,19% 10,47 10,70 10,63 10,60 10,67 2.623 33.474.553
20/8/2024 10,54 10,62 +0,76% 10,51 10,62 10,56 10,62 10,63 3.157 35.507.621
19/8/2024 10,41 10,54 +1,44% 10,39 10,59 10,50 10,54 10,58 3.247 43.701.039
16/8/2024 10,46 10,39 +0,39% 10,35 10,51 10,41 10,39 10,40 2.783 29.392.389
15/8/2024 10,53 10,35 -2,17% 10,35 10,57 10,45 10,35 10,43 3.587 36.039.863
14/8/2024 10,36 10,58 +2,42% 10,30 10,60 10,53 10,55 10,58 3.115 41.488.133
13/8/2024 10,29 10,33 +0,78% 10,19 10,48 10,40 10,33 10,38 2.750 36.194.835
12/8/2024 10,27 10,25 +0,49% 10,19 10,32 10,27 10,23 10,25 2.466 34.135.779
9/8/2024 10,08 10,20 +2,00% 10,02 10,30 10,16 10,20 10,27 2.315 30.845.321
8/8/2024 10,14 10,00 -0,50% 9,96 10,20 10,11 10,00 10,01 2.357 31.132.001
7/8/2024 10,13 10,05 -0,99% 10,02 10,25 10,13 10,05 10,13 2.596 29.614.142
6/8/2024 10,00 10,15 +1,91% 9,95 10,19 10,12 10,13 10,15 3.556 37.908.780
5/8/2024 9,97 9,96 -0,90% 9,81 10,03 9,96 9,96 10,00 6.510 44.907.997
2/8/2024 10,16 10,05 -1,28% 10,05 10,38 10,22 10,05 10,11 3.019 37.869.166
1/8/2024 10,05 10,18 +1,09% 10,05 10,24 10,16 10,16 10,18 2.732 33.620.874
31/7/2024 10,08 10,07 -0,49% 10,00 10,18 10,08 10,05 10,07 2.371 30.098.317
30/7/2024 10,03 10,12 +0,50% 10,00 10,15 10,09 10,12 10,14 2.319 31.529.946
29/7/2024 9,93 10,07 +0,10% 9,90 10,14 10,05 10,07 10,11 3.027 51.490.317
26/7/2024 10,01 10,06 +0,40% 9,93 10,14 10,04 10,06 10,12 3.023 52.758.345
25/7/2024 10,07 10,02 -0,69% 9,99 10,12 10,02 10,02 10,04 2.244 24.296.748
24/7/2024 10,15 10,09 -0,98% 10,02 10,21 10,09 10,06 10,09 2.176 26.274.316
23/7/2024 10,30 10,19 -1,26% 10,15 10,31 10,21 10,17 10,19 2.495 29.767.505
22/7/2024 10,07 10,32 +2,28% 10,03 10,36 10,25 10,32 10,34 3.506 37.341.747
19/7/2024 10,15 10,09 -0,59% 10,01 10,21 10,08 10,08 10,09 2.054 20.061.818
18/7/2024 10,28 10,15 -1,65% 10,10 10,29 10,20 10,12 10,15 2.862 27.462.276
17/7/2024 10,27 10,32 +0,39% 10,20 10,33 10,27 10,28 10,32 2.503 29.803.718
16/7/2024 10,13 10,28 +0,88% 10,07 10,31 10,24 10,28 10,31 3.202 34.904.979
15/7/2024 10,23 10,19 -0,49% 10,07 10,23 10,14 10,16 10,19 3.593 38.942.190
12/7/2024 10,21 10,24 +0,49% 10,19 10,32 10,25 10,19 10,24 2.727 30.476.721
11/7/2024 10,00 10,19 +2,10% 9,98 10,24 10,17 10,19 10,24 2.566 35.812.605
10/7/2024 9,95 9,98 -0,30% 9,93 10,12 10,01 9,98 10,02 3.164 36.039.368
9/7/2024 9,84 10,01 +1,62% 9,81 10,02 9,94 9,97 10,01 2.403 33.105.124
8/7/2024 9,76 9,85 +1,13% 9,70 9,96 9,83 9,83 9,85 3.509 36.709.462
5/7/2024 9,68 9,74 +0,31% 9,62 9,83 9,71 9,72 9,74 2.679 31.014.708
4/7/2024 9,50 9,71 +2,64% 9,50 9,71 9,64 9,66 9,71 2.803 30.640.031
3/7/2024 9,39 9,46 +1,18% 9,37 9,57 9,51 9,45 9,46 2.670 29.368.247

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.