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.

CRPG5 - CRISTAL - PNA

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 19,45 19,27 -0,93% 19,27 19,45 19,43 19,02 19,49 9 1.748.700
20/1/2025 19,15 19,45 +0,36% 19,10 19,47 19,26 19,02 19,49 21 4.816.000
17/1/2025 19,38 19,38 0,00% 19,38 19,38 19,38 19,02 19,75 1 193.800
16/1/2025 19,53 19,38 -0,87% 19,38 19,55 19,48 19,38 19,89 11 2.727.500
15/1/2025 19,55 19,55 +0,21% 19,55 19,99 19,64 19,50 19,89 12 3.929.600
14/1/2025 19,53 19,51 -0,96% 19,51 19,60 19,53 19,40 19,75 7 1.367.700
13/1/2025 19,70 19,70 -1,01% 19,70 19,70 19,70 19,60 19,70 3 3.546.000
10/1/2025 19,90 19,90 0,00% 19,90 19,90 19,90 19,51 19,99 1 199.000
9/1/2025 19,60 19,90 0,00% 19,60 19,90 19,75 19,51 19,90 2 395.000
8/1/2025 19,98 19,90 -0,40% 19,52 19,98 19,80 19,51 19,98 6 1.782.600
7/1/2025 19,98 19,98 +1,73% 19,94 19,98 19,96 19,70 19,98 5 4.990.400
6/1/2025 19,70 19,64 -1,31% 19,64 19,96 19,71 19,50 19,65 5 1.380.000
3/1/2025 19,80 19,90 0,00% 19,45 19,90 19,71 19,40 19,97 3 591.500
2/1/2025 20,00 19,90 -0,50% 19,38 20,00 19,65 19,60 19,98 11 2.555.400
30/12/2024 20,58 20,00 -4,08% 20,00 20,58 20,23 20,00 20,49 20 6.676.100
27/12/2024 20,56 20,85 -0,67% 20,55 20,89 20,72 20,51 20,85 10 2.072.700
26/12/2024 20,30 20,99 +0,24% 20,20 20,99 20,48 20,99 21,00 20 4.712.600
23/12/2024 20,02 20,94 +0,92% 20,00 20,97 20,33 20,01 20,94 14 3.457.100
19/12/2024 21,17 20,75 -0,95% 20,30 21,17 20,73 20,53 20,95 7 3.939.800
18/12/2024 20,81 20,95 -0,66% 20,04 20,95 20,45 20,15 21,00 23 5.114.800
17/12/2024 20,95 21,09 +0,67% 20,51 21,09 20,74 20,79 21,10 17 3.942.200
16/12/2024 21,45 20,95 -2,33% 20,71 21,45 21,00 20,60 20,99 16 4.201.700
12/12/2024 21,45 21,45 -0,56% 21,45 21,45 21,45 21,45 21,64 2 429.000
11/12/2024 21,50 21,57 -0,14% 21,50 21,60 21,56 21,60 21,95 4 1.078.100
10/12/2024 21,40 21,60 +1,41% 21,35 21,60 21,53 21,35 21,50 17 6.460.100
9/12/2024 22,01 21,30 -4,27% 21,30 22,39 22,04 21,20 21,99 19 6.173.700
6/12/2024 21,98 22,25 +2,44% 21,80 22,25 21,91 22,01 22,35 8 2.410.200
5/12/2024 21,99 21,72 -1,23% 21,71 22,10 21,85 21,67 22,39 14 4.807.100
4/12/2024 21,84 21,99 +1,81% 21,84 22,04 21,97 21,62 22,40 11 2.856.500
3/12/2024 22,17 21,60 -3,91% 21,60 22,49 22,07 21,60 21,90 18 4.414.000
2/12/2024 22,04 22,48 +1,58% 21,52 22,48 22,05 22,13 22,46 14 3.528.800
29/11/2024 22,19 22,13 +0,55% 22,10 22,49 22,32 22,05 22,49 25 7.144.000
28/11/2024 23,01 22,01 -4,35% 22,01 23,01 22,74 22,00 22,49 10 3.183.600
27/11/2024 23,35 23,01 -0,65% 23,01 23,45 23,30 22,95 23,40 14 3.495.000
26/11/2024 23,16 23,16 +0,74% 23,16 23,16 23,16 22,72 23,44 1 231.600
25/11/2024 22,56 22,99 +1,86% 22,31 22,99 22,60 22,57 23,45 20 4.974.100
22/11/2024 23,00 22,57 -1,23% 22,57 23,00 22,81 22,56 23,39 9 2.509.200
21/11/2024 23,93 22,85 -3,18% 22,85 23,93 23,44 22,81 23,49 28 10.550.100
19/11/2024 23,80 23,60 +0,30% 23,60 23,80 23,71 23,54 23,73 6 1.897.300
18/11/2024 24,11 23,53 -3,96% 23,53 24,27 23,97 23,52 23,54 27 9.350.200
14/11/2024 24,40 24,50 -1,21% 24,37 24,50 24,47 24,41 24,99 8 4.894.300
13/11/2024 24,35 24,80 +0,94% 24,30 24,80 24,35 24,35 24,99 12 5.114.800
12/11/2024 24,15 24,57 +0,70% 24,15 24,57 24,36 24,01 24,55 2 487.200
11/11/2024 24,39 24,40 -0,81% 24,12 24,40 24,33 24,01 24,40 15 5.839.200
8/11/2024 24,42 24,60 -0,24% 24,42 24,60 24,48 24,50 24,80 5 1.468.800
7/11/2024 24,85 24,66 -0,56% 24,66 24,85 24,73 24,66 24,92 5 1.483.900
6/11/2024 24,72 24,80 -0,68% 24,72 25,01 24,77 24,72 25,01 9 2.972.800
5/11/2024 24,66 24,97 +0,16% 24,60 24,97 24,81 24,97 25,19 16 5.459.100
4/11/2024 24,91 24,93 +0,73% 24,68 24,98 24,91 24,67 24,98 13 4.983.300
1/11/2024 25,00 24,75 -1,98% 24,75 25,10 24,93 24,51 24,98 12 2.992.100
31/10/2024 25,02 25,25 -0,12% 25,01 25,25 25,03 25,01 25,25 9 2.253.500
30/10/2024 25,28 25,28 0,00% 25,10 25,28 25,27 25,10 25,28 7 4.548.600
29/10/2024 25,42 25,28 -0,82% 25,03 25,43 25,14 25,03 25,29 7 2.514.000
28/10/2024 25,21 25,49 +1,59% 23,00 25,49 24,80 25,01 25,95 39 12.401.200
25/10/2024 25,39 25,09 -0,44% 25,09 25,39 25,24 25,08 25,39 2 504.800
23/10/2024 25,20 25,20 0,00% 25,12 25,36 25,20 25,11 25,20 5 3.780.800
22/10/2024 25,17 25,20 +0,32% 25,17 25,23 25,20 25,20 25,50 6 3.024.000
21/10/2024 25,20 25,12 -1,18% 25,11 25,22 25,15 25,12 25,94 12 3.269.800
18/10/2024 25,15 25,42 +1,68% 25,08 25,42 25,23 25,22 25,49 8 2.018.800
17/10/2024 25,13 25,00 -1,57% 25,00 25,15 25,08 25,00 25,30 10 3.512.000
16/10/2024 25,70 25,40 -1,13% 25,05 25,70 25,41 25,01 25,80 18 5.846.500
15/10/2024 25,89 25,69 +0,12% 25,68 25,89 25,78 25,69 25,85 5 1.804.800
14/10/2024 25,60 25,66 +0,63% 25,60 25,66 25,63 25,62 25,95 2 512.600
11/10/2024 25,23 25,50 +1,07% 25,23 25,50 25,37 25,10 25,99 9 3.299.200
10/10/2024 25,47 25,23 -0,08% 25,23 25,49 25,38 25,01 25,66 7 1.777.100
9/10/2024 25,79 25,25 -2,09% 25,20 25,79 25,55 25,25 25,49 14 7.409.500
8/10/2024 25,81 25,79 +1,10% 25,79 25,90 25,82 25,50 25,79 11 5.423.600
7/10/2024 26,64 25,51 -3,00% 25,51 26,64 26,03 25,51 25,80 27 10.412.300
4/10/2024 26,29 26,30 0,00% 26,10 26,30 26,26 26,30 26,50 25 16.808.900
3/10/2024 26,29 26,30 -1,28% 26,29 26,30 26,29 26,09 26,30 18 9.467.800
2/10/2024 26,12 26,64 0,00% 26,00 26,64 26,29 26,20 26,64 49 47.067.300
1/10/2024 26,55 26,64 -1,30% 26,51 26,65 26,54 26,54 26,65 16 6.370.800
30/9/2024 26,61 26,99 -0,30% 26,50 26,99 26,65 26,30 27,49 9 5.065.000
26/9/2024 27,25 27,07 -0,11% 27,06 27,25 27,16 27,03 27,14 10 4.074.400
25/9/2024 27,38 27,10 -1,02% 27,03 27,38 27,12 27,10 27,29 8 2.983.900
24/9/2024 27,97 27,38 -0,40% 27,25 27,97 27,26 27,30 27,44 16 43.626.600
23/9/2024 27,57 27,49 -2,21% 27,12 27,69 27,49 27,04 27,49 10 4.674.500
20/9/2024 28,12 28,11 -0,18% 28,00 28,12 28,04 27,89 28,12 9 2.804.600
19/9/2024 28,30 28,16 -0,46% 28,16 28,30 28,22 28,16 28,49 11 5.645.600
18/9/2024 28,35 28,29 -1,77% 28,29 28,79 28,37 28,28 28,30 17 6.243.200
17/9/2024 28,70 28,80 -0,69% 28,41 28,80 28,48 28,41 28,80 14 6.551.900
16/9/2024 28,51 29,00 -0,65% 28,51 29,00 28,87 28,51 29,00 3 1.155.000
13/9/2024 28,76 29,19 -0,03% 28,60 29,19 28,81 28,71 29,28 4 1.440.700
12/9/2024 28,74 29,20 +2,42% 28,70 29,20 28,79 28,51 29,20 12 8.061.900
11/9/2024 28,34 28,51 -0,11% 28,25 28,51 28,35 28,25 29,00 15 7.089.300
10/9/2024 28,53 28,54 -1,59% 28,40 28,63 28,55 28,54 28,97 9 4.854.200
9/9/2024 28,51 29,00 +1,08% 28,50 29,00 28,82 28,51 28,99 14 7.206.000
6/9/2024 29,28 28,69 -0,38% 28,49 29,28 28,67 28,41 28,99 15 5.160.600
5/9/2024 28,80 28,80 0,00% 28,79 29,00 28,90 28,80 29,00 11 8.093.900
4/9/2024 28,32 28,80 +0,88% 28,30 29,00 28,76 28,80 29,19 16 7.766.500
3/9/2024 28,64 28,55 +0,85% 28,30 28,64 28,42 28,31 28,60 7 2.842.500
2/9/2024 28,32 28,31 -2,31% 28,30 28,70 28,38 28,25 28,95 9 3.689.500
30/8/2024 28,49 28,98 +0,28% 28,40 28,98 28,75 28,45 28,98 16 9.203.000
29/8/2024 28,65 28,90 -0,34% 28,65 28,90 28,67 28,61 28,95 6 3.440.500
28/8/2024 28,62 29,00 +1,58% 28,42 29,00 28,74 28,36 29,00 14 7.473.400
27/8/2024 28,71 28,55 +0,14% 28,34 28,71 28,62 28,31 28,53 9 6.011.200
26/8/2024 28,96 28,51 0,00% 28,51 28,96 28,54 28,57 28,99 4 3.425.700
23/8/2024 28,99 28,51 +0,04% 28,51 28,99 28,75 28,52 28,85 2 575.000
22/8/2024 28,51 28,50 -0,59% 28,50 28,95 28,78 28,50 28,89 15 8.059.600
21/8/2024 28,64 28,67 +0,10% 28,56 29,00 28,74 28,66 28,89 14 6.036.000
20/8/2024 28,75 28,64 -0,21% 28,64 28,85 28,71 28,51 28,64 12 6.316.800
19/8/2024 28,70 28,70 -0,35% 28,31 28,79 28,60 28,10 28,99 24 12.301.400
16/8/2024 28,81 28,80 -0,21% 28,80 29,49 28,91 28,79 29,00 10 3.469.900
15/8/2024 29,38 28,86 +0,21% 28,86 29,38 29,03 28,86 29,28 11 3.194.300
14/8/2024 29,35 28,80 -1,44% 28,80 29,35 28,83 28,80 29,40 7 4.325.500
13/8/2024 29,07 29,22 0,00% 29,07 29,39 29,22 29,11 29,47 10 7.889.900
12/8/2024 29,30 29,22 -0,27% 29,11 29,50 29,36 29,03 29,22 11 3.817.100
9/8/2024 29,30 29,30 +1,03% 29,30 29,30 29,30 29,03 29,35 1 293.000
8/8/2024 29,12 29,00 -0,03% 28,99 29,12 29,00 29,00 29,40 9 12.182.200
7/8/2024 29,45 29,01 -1,56% 29,01 29,45 29,23 29,00 29,25 6 1.754.200
6/8/2024 29,47 29,47 -0,07% 29,42 29,47 29,46 29,01 29,48 4 1.178.400
5/8/2024 28,80 29,49 +1,03% 28,80 29,49 29,12 29,00 29,54 13 7.280.900
2/8/2024 29,11 29,19 +0,27% 29,11 29,19 29,42 29,00 29,20 9 6.473.900
1/8/2024 29,36 29,11 -0,14% 29,11 29,40 29,20 29,10 29,40 10 2.920.700
31/7/2024 29,05 29,15 +1,04% 29,00 29,15 29,04 29,01 29,15 11 5.228.200
30/7/2024 29,02 28,85 -0,62% 28,85 29,02 28,98 28,83 29,05 12 6.087.500
29/7/2024 29,45 29,03 +0,07% 29,03 29,45 29,18 29,01 29,30 6 1.750.900
26/7/2024 29,36 29,01 -2,62% 29,01 29,49 29,13 29,01 29,40 28 10.779.600
25/7/2024 29,13 29,79 +1,67% 29,06 29,79 29,23 29,05 29,80 36 14.619.800
24/7/2024 29,50 29,30 -0,68% 29,12 29,96 29,37 29,12 29,62 31 10.576.700
23/7/2024 29,77 29,50 -2,45% 29,50 30,00 29,63 29,50 30,15 19 8.000.300
22/7/2024 30,25 30,24 -0,03% 29,51 30,25 29,85 29,05 30,38 18 5.671.600
19/7/2024 29,96 30,25 +2,47% 29,30 30,25 29,62 29,90 30,46 18 5.628.400
18/7/2024 29,99 29,52 +0,03% 29,20 29,99 29,51 29,51 29,66 23 8.265.200
17/7/2024 29,77 29,51 -0,84% 29,51 30,27 29,77 29,25 29,84 6 1.786.700
16/7/2024 29,90 29,76 +0,30% 29,70 30,00 29,86 29,51 29,99 12 3.584.100
15/7/2024 29,40 29,67 +0,92% 29,05 29,67 29,30 29,11 29,67 30 9.962.700
12/7/2024 29,30 29,40 -0,34% 29,30 29,40 29,37 29,24 29,39 8 4.112.500
11/7/2024 29,11 29,50 +1,34% 29,11 29,50 29,32 29,50 29,99 11 3.519.000
10/7/2024 29,05 29,11 +0,34% 29,03 29,44 29,11 29,09 29,49 16 5.240.900
9/7/2024 29,15 29,01 +0,21% 29,00 29,29 29,05 29,01 29,19 18 7.263.600
8/7/2024 29,21 28,95 -1,26% 28,95 29,21 29,05 29,00 29,18 13 3.777.000
5/7/2024 29,40 29,32 +0,41% 29,15 29,40 29,25 29,15 29,41 10 2.925.700
4/7/2024 29,10 29,20 +0,45% 29,00 29,30 29,14 29,02 29,27 27 12.240.700
3/7/2024 29,38 29,07 +0,14% 29,07 29,38 29,12 29,07 29,45 13 6.115.400
2/7/2024 29,16 29,03 -0,45% 29,03 29,16 29,08 29,01 29,30 12 3.780.900
1/7/2024 29,40 29,16 -0,85% 29,14 29,48 29,22 29,16 29,40 11 6.136.200
28/6/2024 29,49 29,41 +0,65% 29,10 29,49 29,21 29,10 29,44 13 4.090.100
27/6/2024 29,49 29,22 -0,27% 29,20 29,49 29,29 29,04 29,49 23 6.738.700
26/6/2024 29,49 29,30 +0,34% 29,20 29,49 29,23 29,21 29,49 18 11.109.900
25/6/2024 29,40 29,20 -1,45% 29,20 29,78 29,54 29,20 29,99 22 11.226.700
24/6/2024 29,89 29,63 +0,47% 29,35 29,89 29,50 29,27 29,98 13 3.835.200
21/6/2024 29,39 29,49 +0,31% 29,39 29,49 29,56 29,31 29,70 8 2.956.900
20/6/2024 29,45 29,40 +0,34% 29,34 29,45 29,35 29,30 29,49 7 2.055.100
19/6/2024 29,31 29,30 0,00% 29,30 29,31 29,30 29,06 29,44 8 2.930.100
18/6/2024 29,50 29,30 -0,71% 29,30 29,59 29,40 29,30 29,53 14 4.998.900
14/6/2024 29,51 29,51 0,00% 29,51 29,51 29,51 29,33 29,99 1 295.100
13/6/2024 30,10 29,51 -3,06% 29,51 30,42 29,92 29,33 29,77 9 2.693.500
12/6/2024 29,77 30,44 +1,47% 29,33 30,44 29,80 29,60 30,44 32 14.603.900
11/6/2024 29,99 30,00 +0,67% 29,79 30,10 29,97 29,75 30,13 22 10.192.200
7/6/2024 29,90 29,80 -0,67% 29,78 30,40 29,93 29,65 30,00 26 9.579.200
6/6/2024 29,76 30,00 +0,23% 29,56 30,49 29,99 30,00 30,30 28 10.198.400
5/6/2024 29,79 29,93 +0,47% 29,40 30,00 29,71 29,51 30,00 24 9.212.800
4/6/2024 29,82 29,79 -7,11% 29,50 29,98 29,71 29,60 29,78 37 15.749.500
31/5/2024 29,70 30,00 +1,69% 29,50 30,00 29,75 29,56 30,25 14 5.058.400
29/5/2024 29,73 29,50 -0,87% 29,00 29,89 29,37 29,50 29,80 38 14.686.800
28/5/2024 29,81 29,76 -0,83% 29,76 29,90 29,79 29,75 29,99 8 2.383.500
27/5/2024 30,48 30,01 +0,64% 30,01 30,50 30,39 29,73 30,17 18 11.551.800
24/5/2024 30,07 29,82 -1,58% 29,82 30,07 29,93 29,80 29,90 11 3.592.600
23/5/2024 31,02 30,30 -3,19% 30,12 31,02 30,47 30,01 30,30 12 4.266.800
22/5/2024 31,46 31,30 -0,51% 31,01 31,46 31,25 30,53 31,30 3 937.700
21/5/2024 31,50 31,46 -1,90% 31,10 31,50 31,39 31,05 31,45 7 2.511.200
20/5/2024 32,34 32,07 -1,23% 31,51 32,57 32,25 31,51 32,38 35 12.255.000
17/5/2024 32,60 32,47 -0,40% 32,47 32,80 32,63 32,10 32,80 19 8.485.100
16/5/2024 31,52 32,60 +1,88% 31,52 33,50 32,67 32,25 32,62 38 17.646.300
15/5/2024 31,99 32,00 +0,03% 31,50 32,00 31,75 31,65 31,99 9 3.175.100
14/5/2024 31,20 31,99 +3,19% 31,01 31,99 31,37 31,61 31,99 17 5.334.200
13/5/2024 30,99 31,00 +0,39% 30,98 31,48 31,15 31,00 31,48 18 10.903.200
10/5/2024 30,39 30,88 +0,68% 30,39 30,90 30,66 30,50 30,97 10 3.066.200
9/5/2024 30,28 30,67 +0,52% 30,00 30,67 30,22 30,21 30,67 13 5.743.100
8/5/2024 30,16 30,51 +0,69% 30,08 30,59 30,51 30,51 30,70 16 5.798.400
7/5/2024 30,14 30,30 -0,72% 30,14 31,40 30,49 30,30 31,49 22 7.624.400
6/5/2024 29,90 30,52 +2,04% 29,87 30,60 30,29 30,21 30,99 20 29.692.600
3/5/2024 29,91 29,91 -0,27% 29,91 30,09 29,99 29,91 30,10 13 8.399.000
2/5/2024 29,30 29,99 +2,71% 29,30 29,99 29,54 29,51 30,24 7 2.068.300
30/4/2024 29,96 29,20 -1,38% 29,07 29,96 29,55 29,10 29,49 26 11.230.600
29/4/2024 30,49 29,61 -1,33% 29,61 30,49 29,76 29,61 29,85 24 11.014.400
26/4/2024 30,50 30,01 -1,57% 30,01 30,50 30,22 30,00 30,99 10 5.440.300
25/4/2024 30,02 30,49 -0,33% 30,01 30,49 30,17 30,49 30,50 9 2.715.800
24/4/2024 30,59 30,59 +0,33% 30,59 30,59 30,59 30,03 30,59 1 305.900
23/4/2024 30,44 30,49 +1,60% 30,44 30,49 30,48 30,21 30,49 4 1.524.000
22/4/2024 31,01 30,01 -3,32% 29,99 31,13 30,26 30,01 30,49 27 13.922.300
19/4/2024 30,47 31,04 +1,84% 30,47 31,55 31,14 31,01 31,40 23 10.587.800
18/4/2024 30,95 30,48 -0,97% 30,47 30,98 30,82 30,45 30,49 18 11.711.800
17/4/2024 31,88 30,78 -2,32% 30,75 31,88 31,02 30,51 30,78 17 5.895.600
16/4/2024 32,07 31,51 -2,75% 31,51 32,07 31,82 31,32 31,90 6 1.909.600
15/4/2024 32,39 32,40 0,00% 31,51 32,46 32,25 31,31 32,37 12 5.483.300
12/4/2024 32,00 32,40 +1,25% 32,00 32,48 32,37 32,40 32,49 7 2.590.300
11/4/2024 31,92 32,00 +0,95% 31,55 32,00 31,87 31,93 32,00 7 2.549.700
10/4/2024 31,89 31,70 -0,60% 31,20 31,89 31,49 31,70 31,99 12 4.094.400
9/4/2024 31,96 31,89 +1,27% 31,88 31,96 31,89 31,50 31,89 7 3.508.700
8/4/2024 30,48 31,49 +3,59% 30,21 31,49 30,83 31,10 31,97 17 5.550.800
5/4/2024 30,41 30,40 +0,90% 30,20 30,42 30,39 30,40 30,49 13 9.421.300
4/4/2024 30,41 30,13 -0,95% 30,00 30,49 30,17 30,07 30,33 44 17.201.700
3/4/2024 31,11 30,42 -2,53% 30,35 31,29 30,69 30,41 30,73 30 12.586.400
2/4/2024 31,97 31,21 -2,38% 31,21 31,97 31,59 31,01 31,82 32 12.953.900
1/4/2024 32,49 31,97 -1,05% 31,81 32,49 32,04 31,80 31,99 35 14.742.300
28/3/2024 32,56 32,31 -1,79% 32,25 32,80 32,42 32,31 32,49 24 13.942.500
27/3/2024 32,97 32,90 -0,21% 32,50 32,97 32,66 32,52 32,90 21 12.413.200
26/3/2024 33,06 32,97 -0,30% 32,75 33,46 33,07 32,51 32,98 30 12.569.400
25/3/2024 33,30 33,07 -0,99% 33,06 33,66 33,32 33,06 33,29 23 9.332.100
22/3/2024 33,94 33,40 -0,92% 33,01 33,94 33,38 33,15 33,49 36 17.024.400
21/3/2024 34,02 33,71 -0,88% 33,71 34,04 33,91 33,71 33,97 12 5.426.000
20/3/2024 33,73 34,01 +0,89% 33,73 34,30 33,93 34,00 34,48 23 8.483.000
19/3/2024 34,58 33,71 -2,52% 33,71 34,86 34,21 33,71 34,00 28 16.080.000
18/3/2024 34,82 34,58 -1,17% 34,40 34,96 34,56 34,40 34,60 21 8.295.300
15/3/2024 35,37 34,99 -0,46% 34,14 35,40 34,85 34,14 34,99 32 19.168.200
14/3/2024 35,07 35,15 -0,34% 34,83 35,49 35,05 34,51 35,15 44 23.133.800
13/3/2024 35,97 35,27 -0,68% 35,27 36,44 35,69 35,01 35,98 37 16.418.200
12/3/2024 36,38 35,51 -4,00% 35,51 36,82 35,93 35,50 36,79 19 10.421.800
11/3/2024 36,87 36,99 -0,03% 36,39 36,99 36,71 36,26 36,99 11 4.038.200
8/3/2024 37,25 37,00 +0,82% 35,70 37,25 36,51 0,00 0,00 35 14.240.700
7/3/2024 37,60 36,70 -1,32% 36,70 37,92 37,10 36,25 36,70 8 3.339.400
6/3/2024 35,90 37,19 +2,54% 35,90 37,20 36,68 36,80 37,20 17 6.236.600
5/3/2024 36,61 36,27 +0,72% 35,61 36,61 36,01 35,51 36,27 22 11.525.800
4/3/2024 36,03 36,01 -0,28% 36,01 36,99 36,27 35,51 36,39 23 9.792.900
1/3/2024 35,76 36,11 +1,69% 35,72 36,15 35,88 35,50 36,10 8 2.870.500
29/2/2024 35,36 35,51 +0,42% 35,21 35,68 35,51 35,26 35,65 17 6.748.500
28/2/2024 35,35 35,36 +0,31% 35,20 35,94 35,42 35,11 35,75 17 10.628.600
27/2/2024 35,00 35,25 +0,71% 35,00 35,56 35,23 35,20 35,25 20 7.752.200
26/2/2024 35,01 35,00 -1,38% 34,51 35,61 34,99 35,00 35,44 38 16.098.200
23/2/2024 36,09 35,49 -1,96% 35,31 36,09 35,74 0,00 0,00 51 30.025.500
22/2/2024 36,03 36,20 -0,19% 35,64 36,20 35,84 35,81 36,19 44 25.804.800
21/2/2024 36,18 36,27 +0,25% 35,75 36,29 36,02 35,76 36,27 38 16.570.800
20/2/2024 36,18 36,18 +0,19% 36,17 36,18 36,17 36,00 36,17 4 1.447.000
19/2/2024 36,25 36,11 -0,14% 36,11 36,25 36,18 35,76 36,11 5 1.809.200
16/2/2024 36,29 36,16 +0,19% 36,00 36,29 36,09 36,00 36,15 9 3.248.600
15/2/2024 36,00 36,09 +0,17% 35,59 36,13 35,95 35,80 36,10 23 10.427.200
14/2/2024 36,25 36,03 -0,99% 36,00 36,25 36,08 35,55 36,03 12 8.299.500
9/2/2024 36,40 36,39 -0,03% 35,90 36,40 36,23 0,00 0,00 3 1.086.900
8/2/2024 35,66 36,40 0,00% 35,57 36,40 36,00 35,56 36,40 12 5.761.200
7/2/2024 35,83 36,40 +0,80% 35,51 36,40 35,94 35,67 36,40 17 6.470.700
6/2/2024 35,68 36,11 +1,29% 35,51 36,40 35,78 35,59 36,13 36 22.185.700
5/2/2024 35,99 35,65 -0,56% 35,65 36,16 35,85 35,65 35,88 11 5.019.600
2/2/2024 36,20 35,85 -0,88% 35,80 36,20 35,93 35,85 35,99 20 11.498.200
1/2/2024 36,39 36,17 +0,06% 36,17 36,40 36,23 36,01 36,18 7 2.536.500
31/1/2024 36,60 36,15 +0,03% 36,10 36,60 36,29 36,15 36,44 33 14.518.000
30/1/2024 36,00 36,14 -0,71% 35,55 36,14 35,95 35,90 36,00 13 6.830.800
29/1/2024 36,60 36,40 -0,52% 35,85 37,60 36,41 35,65 36,46 39 22.212.100
26/1/2024 36,14 36,59 +1,30% 36,00 37,09 36,42 36,12 36,60 37 17.484.100
25/1/2024 36,16 36,12 -0,58% 36,12 36,34 36,18 35,80 36,10 4 1.447.500
24/1/2024 36,00 36,33 +0,08% 35,81 36,33 36,00 36,33 36,34 34 17.282.200
23/1/2024 36,21 36,30 +0,25% 36,21 36,47 36,33 36,44 36,45 12 5.813.000
22/1/2024 36,59 36,21 -1,04% 36,21 36,59 36,46 36,01 36,58 2 1.093.900

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.