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.

CRPG5 - CRISTAL - PNA

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 18,98 19,00 +0,32% 18,98 20,00 19,35 19,01 19,68 9 2.129.300
16/4/2025 18,80 18,94 +1,28% 18,80 18,98 18,90 18,51 18,98 11 5.293.100
15/4/2025 18,25 18,70 +1,14% 18,25 18,70 18,49 18,30 18,97 7 2.219.100
14/4/2025 18,11 18,49 +2,44% 18,11 18,49 18,32 18,49 18,50 13 5.315.400
11/4/2025 18,28 18,05 -0,66% 18,05 18,28 18,17 18,05 18,50 7 1.635.700
10/4/2025 18,40 18,17 -1,52% 18,15 18,45 18,26 18,16 18,30 10 2.556.800
9/4/2025 18,33 18,45 -0,81% 18,33 18,45 18,38 18,30 18,45 5 1.286.800
8/4/2025 18,60 18,60 +0,54% 18,60 18,63 18,61 18,30 18,65 10 2.792.800
7/4/2025 18,32 18,50 -0,05% 18,30 18,51 18,47 18,50 18,60 17 4.989.000
4/4/2025 18,80 18,51 0,00% 18,34 18,80 18,49 18,40 18,51 6 1.664.300
3/4/2025 18,85 18,51 -1,28% 18,51 18,90 18,72 18,35 18,99 11 2.246.800
2/4/2025 18,56 18,75 -1,21% 18,07 18,75 18,44 18,51 18,85 42 8.668.500
1/4/2025 18,59 18,98 -0,05% 18,45 18,98 18,56 18,51 18,99 15 5.012.000
31/3/2025 18,60 18,99 0,00% 18,57 18,99 18,71 18,58 19,20 6 1.684.700
28/3/2025 18,60 18,99 +2,65% 18,31 18,99 18,68 18,57 18,99 14 2.615.300
27/3/2025 18,25 18,50 -0,27% 18,25 18,57 18,44 18,20 18,50 5 922.200
26/3/2025 18,41 18,55 +0,54% 18,40 18,79 18,47 18,40 18,56 9 2.587.100
25/3/2025 18,40 18,45 -1,28% 18,39 18,45 18,50 18,07 18,45 8 3.515.200
24/3/2025 18,62 18,69 -0,64% 18,00 18,87 18,38 18,60 18,70 24 11.032.900
21/3/2025 18,61 18,81 -0,90% 18,60 18,81 18,63 18,60 18,90 6 2.794.700
20/3/2025 18,75 18,98 +0,42% 18,02 18,98 18,55 18,51 18,99 20 6.864.000
19/3/2025 18,87 18,90 +0,05% 18,87 19,17 18,93 18,72 18,90 11 3.029.100
18/3/2025 18,89 18,89 +1,18% 18,89 18,89 18,89 18,70 18,89 1 188.900
17/3/2025 18,67 18,67 -0,05% 18,67 18,67 18,67 18,16 18,89 1 373.400
14/3/2025 18,66 18,68 +0,11% 18,66 18,89 18,71 18,66 18,89 4 935.700
13/3/2025 18,44 18,66 0,00% 18,44 18,66 18,58 18,50 18,90 5 1.115.200
12/3/2025 18,66 18,66 +1,41% 18,66 18,66 18,66 18,40 18,66 6 3.918.600
11/3/2025 18,40 18,40 +0,22% 18,40 18,40 18,40 18,40 18,59 4 5.704.000
10/3/2025 18,44 18,36 -1,02% 18,36 18,58 18,52 18,36 18,55 7 2.222.400
7/3/2025 18,16 18,55 +0,82% 18,16 18,55 18,42 18,02 18,63 7 1.289.400
6/3/2025 18,43 18,40 -1,08% 18,40 18,43 18,42 18,24 18,43 9 3.131.800
5/3/2025 18,70 18,60 -3,02% 18,60 18,98 18,69 18,51 18,60 11 2.804.300
28/2/2025 19,18 19,18 -0,05% 19,18 19,18 19,18 18,60 19,19 2 767.200
27/2/2025 19,19 19,19 -0,05% 19,19 19,19 19,19 18,61 19,19 2 383.800
26/2/2025 19,01 19,20 +0,31% 18,80 19,20 19,01 19,20 19,49 14 3.993.400
25/2/2025 19,20 19,14 -2,84% 18,66 19,20 18,99 18,94 19,49 17 4.179.100
24/2/2025 19,27 19,70 +1,13% 18,90 19,70 19,10 19,01 19,71 17 5.157.700
21/2/2025 19,25 19,48 +0,10% 19,12 19,48 19,31 19,02 19,75 9 1.737.900
20/2/2025 19,26 19,46 +1,57% 19,26 19,46 19,33 19,12 19,49 3 579.900
19/2/2025 19,27 19,16 +0,63% 19,16 19,36 19,22 19,05 19,39 6 1.345.800
18/2/2025 19,11 19,04 -0,42% 19,04 19,21 19,15 19,02 19,49 13 7.662.900
17/2/2025 19,24 19,12 -0,47% 19,10 19,39 19,31 19,11 19,32 18 6.951.700
14/2/2025 19,53 19,21 -1,28% 19,21 19,60 19,46 19,20 19,60 9 1.751.700
13/2/2025 19,50 19,46 +0,26% 19,24 19,50 19,42 19,21 19,47 9 1.942.400
12/2/2025 19,38 19,41 -1,72% 19,35 19,48 19,43 19,20 19,75 6 1.165.800
7/2/2025 19,31 19,75 -0,20% 19,31 19,75 19,42 19,17 19,84 9 1.942.300
6/2/2025 19,80 19,79 +0,92% 19,15 19,80 19,40 19,33 19,80 23 5.434.100
5/2/2025 20,49 19,61 -2,24% 19,61 21,39 20,38 19,50 19,99 25 9.579.100
4/2/2025 20,02 20,06 +0,25% 19,80 20,06 19,91 19,63 20,06 5 995.600
3/2/2025 20,01 20,01 -0,25% 20,01 20,01 20,01 19,55 20,45 1 400.200
31/1/2025 19,98 20,06 +1,21% 19,89 20,10 19,98 20,06 20,20 13 2.798.200
30/1/2025 19,88 19,82 +0,87% 19,70 19,88 19,75 19,68 19,88 5 1.185.000
29/1/2025 19,74 19,65 -0,46% 19,45 19,90 19,77 19,21 19,65 15 5.537.800
28/1/2025 19,55 19,74 +0,97% 19,55 19,74 19,64 19,00 19,73 2 392.900
27/1/2025 19,02 19,55 +2,84% 19,02 19,55 19,28 19,24 19,80 2 385.700
24/1/2025 19,45 19,01 -3,89% 19,01 19,76 19,47 18,99 19,76 5 1.557.600
23/1/2025 19,47 19,78 +2,49% 19,47 19,78 19,50 19,49 19,88 6 28.282.900
22/1/2025 19,27 19,30 +0,16% 19,15 19,30 19,22 19,02 19,30 5 961.200
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

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.