O Dashboard do Investidor
  1. Home / Página do Ativo
+12.22%
Lote Padrão
-17.60%
Lote Padrão
+50.00%
Mercado Fracionário
-29.86%
Mercado Fracionário
+1700.00%
Fundo Imobiliário
-23.75%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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: 2 Anos


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.

CRPG6F - CRISTAL - PNB

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
4/9/2026 9,52 9,52 -2,36% 9,52 9,52 9,52 9,51 9,99 1 952
1/9/2026 9,75 9,75 -1,71% 9,75 9,75 9,75 9,55 9,99 4 11.700
28/8/2026 9,92 9,92 -0,80% 9,92 9,92 9,92 9,85 9,92 7 39.680
27/8/2026 10,49 10,00 -4,67% 10,00 10,49 10,28 9,85 10,00 3 17.490
26/8/2026 10,49 10,49 +4,90% 10,49 10,49 10,49 10,00 10,49 1 13.637
21/8/2026 10,01 10,00 -0,10% 10,00 10,01 10,00 10,00 10,49 2 19.016
19/8/2026 10,01 10,01 0,00% 10,01 10,01 10,01 10,01 10,49 1 1.001
17/8/2026 10,02 10,01 -9,74% 10,01 10,02 10,01 10,01 10,49 2 40.067
12/8/2026 10,50 11,09 +5,52% 10,50 11,09 10,96 10,05 11,09 2 54.801
6/8/2026 10,86 10,51 -5,57% 10,51 10,86 10,62 10,51 10,99 2 15.940
5/8/2026 11,71 11,13 0,00% 11,13 11,71 11,44 11,01 11,02 7 51.491
3/8/2026 12,80 11,13 -10,60% 11,13 12,80 12,13 11,20 12,80 4 44.905
31/7/2026 12,45 12,45 -4,16% 12,45 12,45 12,45 11,01 12,79 1 9.960
30/7/2026 12,99 12,99 +4,34% 12,99 12,99 12,99 12,45 12,80 1 12.990
29/7/2026 12,45 12,45 +4,18% 12,45 12,45 12,45 12,45 12,57 1 2.490
28/7/2026 12,17 11,95 -3,78% 11,95 12,17 12,06 11,95 12,99 4 37.397
27/7/2026 12,42 12,42 +3,41% 12,42 12,42 12,42 12,01 12,42 1 19.872
24/7/2026 12,01 12,01 -8,32% 12,01 13,49 12,14 12,01 12,99 7 190.635
23/7/2026 13,49 13,10 +0,77% 13,10 13,49 13,18 11,01 13,00 2 46.162
17/7/2026 13,10 13,00 -0,76% 13,00 13,10 13,04 13,00 13,49 2 32.610
15/7/2026 0,00 0,00 -100,00% 0,00 0,00 13,10 13,10 13,49 1 1.310
14/7/2026 13,10 13,10 +0,85% 13,10 13,10 13,10 13,10 13,49 3 10.480
10/7/2026 12,99 12,99 +0,70% 12,99 12,99 12,99 12,98 13,10 1 6.495
9/7/2026 13,53 12,90 -10,97% 12,90 13,53 13,03 12,90 13,01 9 148.649
8/7/2026 14,49 14,49 0,00% 14,49 14,49 14,49 14,01 14,49 1 14.490
7/7/2026 14,49 14,49 +8,87% 14,49 14,49 14,49 13,75 14,49 2 28.980
30/6/2026 14,51 13,31 -8,27% 13,31 14,51 13,66 13,31 14,49 5 90.166
29/6/2026 14,51 14,51 0,00% 14,51 14,51 14,51 14,51 14,99 1 1.451
26/6/2026 14,51 14,51 0,00% 14,51 14,51 14,51 14,51 14,99 1 1.451
25/6/2026 14,51 14,51 -3,33% 14,51 14,51 14,51 14,51 14,99 1 1.451
24/6/2026 15,01 15,01 0,00% 15,01 15,01 15,01 14,51 14,99 1 10.507
22/6/2026 14,99 15,01 +3,30% 14,99 15,01 15,00 15,01 15,49 3 72.038
18/6/2026 14,51 14,53 +0,14% 14,51 14,53 14,51 14,53 14,99 3 26.120
17/6/2026 14,51 14,51 0,00% 14,51 14,51 14,51 14,51 14,99 3 34.824
16/6/2026 15,52 14,51 -12,01% 14,51 15,52 14,83 14,51 14,75 7 71.203
12/6/2026 15,99 16,49 +6,32% 15,99 16,49 16,33 15,52 16,49 4 81.652
11/6/2026 15,51 15,51 -3,00% 15,51 15,51 15,51 15,51 15,99 1 1.551
10/6/2026 15,99 15,99 0,00% 15,99 15,99 15,99 14,51 15,99 1 7.995
9/6/2026 15,99 15,99 0,00% 15,99 15,99 15,99 14,51 15,99 3 6.396
5/6/2026 15,99 15,99 -0,12% 15,99 15,99 15,99 15,51 15,99 1 1.599
3/6/2026 16,01 16,01 -2,91% 16,01 16,01 16,01 15,75 16,01 3 22.414
2/6/2026 16,80 16,49 -0,42% 16,49 16,80 16,54 16,01 16,49 3 28.130
29/5/2026 16,80 16,56 0,00% 16,56 16,80 16,59 15,51 16,50 3 11.616
28/5/2026 16,56 16,56 +8,88% 16,56 16,56 16,56 15,51 15,73 1 1.656
27/5/2026 16,01 15,21 -9,46% 15,21 16,01 15,89 15,51 16,80 2 46.109
26/5/2026 16,80 16,80 -1,12% 16,80 16,80 16,80 16,01 16,80 1 16.800
21/5/2026 16,99 16,99 +2,97% 16,99 16,99 16,99 16,81 16,99 1 16.990
20/5/2026 16,81 16,50 -2,88% 16,50 16,81 16,75 16,01 16,50 3 10.055
19/5/2026 16,99 16,99 -2,30% 16,99 16,99 16,99 16,51 16,80 1 1.699
12/5/2026 16,89 17,39 +2,23% 16,89 17,39 16,97 17,39 17,89 2 10.184
11/5/2026 17,01 17,01 -4,92% 17,01 17,01 17,01 17,01 17,89 1 25.515
7/5/2026 17,89 17,89 +5,17% 17,89 17,89 17,89 17,01 17,89 1 1.789
4/5/2026 17,01 17,01 +0,12% 17,01 17,01 17,01 17,01 17,49 1 1.701
30/4/2026 16,99 16,99 -2,86% 16,99 16,99 16,99 16,99 17,49 1 1.699
29/4/2026 17,49 17,49 0,00% 17,49 17,49 17,49 16,99 17,49 1 1.749
27/4/2026 17,49 17,49 +2,82% 17,49 17,49 17,49 16,99 17,49 1 1.749
24/4/2026 17,01 17,01 -1,68% 17,01 17,01 17,01 17,01 17,89 3 11.907
22/4/2026 17,30 17,30 +1,70% 17,30 17,30 17,30 17,30 17,97 1 3.460
20/4/2026 17,01 17,01 -6,44% 17,01 17,29 17,11 17,01 17,29 6 166.033
16/4/2026 18,18 18,18 -0,05% 18,18 18,18 18,18 17,01 17,49 1 1.818
15/4/2026 18,19 18,19 +0,06% 18,19 18,19 18,19 17,51 18,19 1 1.819
13/4/2026 18,19 18,18 +1,68% 18,18 18,19 18,18 17,51 18,19 2 96.406
9/4/2026 17,87 17,88 +5,11% 17,87 17,88 17,87 17,51 18,20 2 7.149
8/4/2026 17,01 17,01 -4,92% 17,01 17,01 17,01 17,01 17,87 1 6.804
7/4/2026 17,89 17,89 +5,17% 17,89 17,89 17,89 17,01 17,89 1 1.789
6/4/2026 17,01 17,01 0,00% 17,01 17,01 17,01 17,01 17,89 3 27.216
2/4/2026 17,01 17,01 0,00% 17,01 17,01 17,01 17,01 17,99 1 1.701
1/4/2026 17,01 17,01 -0,23% 17,01 17,01 17,01 17,01 17,89 2 5.103
31/3/2026 17,57 17,05 -2,63% 17,05 17,57 17,12 17,05 17,49 11 296.328
30/3/2026 17,51 17,51 0,00% 17,51 17,51 17,51 17,51 18,30 1 1.751
26/3/2026 17,51 17,51 -4,32% 17,51 17,51 17,51 17,51 18,21 1 26.265
25/3/2026 17,51 18,30 +4,51% 17,51 18,30 17,90 17,52 18,35 2 3.581
24/3/2026 17,51 17,51 -5,25% 17,51 17,51 17,51 17,51 18,38 2 7.004
23/3/2026 17,51 18,48 +5,54% 17,51 18,48 17,94 17,51 18,40 3 16.147
20/3/2026 18,40 17,51 -4,84% 17,51 18,40 17,95 17,51 18,40 2 3.591
17/3/2026 18,39 18,40 +0,82% 18,39 18,40 18,39 17,72 18,30 4 9.199
16/3/2026 18,25 18,25 +4,23% 18,25 18,25 18,25 17,51 18,25 1 1.825
12/3/2026 18,24 17,51 -4,00% 17,51 18,24 17,87 17,51 18,25 2 3.575
11/3/2026 17,99 18,24 +5,74% 17,99 18,25 18,23 17,44 18,24 3 29.173
10/3/2026 17,25 17,25 -0,29% 17,25 17,25 17,25 17,25 17,99 1 1.725
9/3/2026 18,48 17,30 -6,39% 17,30 18,48 17,37 17,24 18,48 3 158.073
6/3/2026 17,75 18,48 +4,11% 17,75 18,48 18,11 17,75 18,48 2 3.623
5/3/2026 18,98 17,75 -6,53% 17,75 18,98 18,18 17,75 18,49 4 10.913
3/3/2026 19,23 18,99 +0,11% 18,99 19,48 19,25 18,03 18,99 8 109.737
2/3/2026 18,53 18,97 +2,37% 17,60 18,97 17,90 17,75 18,98 5 170.060
27/2/2026 18,99 18,53 -3,74% 18,53 19,45 18,75 18,55 19,00 10 37.516
25/2/2026 19,25 19,25 +1,26% 19,25 19,25 19,25 19,25 19,85 1 1.925
23/2/2026 19,01 19,01 -2,01% 19,01 19,01 19,01 19,01 19,79 2 5.703
19/2/2026 18,40 19,40 +6,30% 18,25 19,40 18,66 18,70 19,40 6 46.669
18/2/2026 18,25 18,25 -2,67% 18,25 18,25 18,25 18,25 18,70 1 18.250
13/2/2026 18,75 18,75 +1,35% 18,75 18,75 18,75 18,50 18,75 2 45.000
11/2/2026 18,48 18,50 +0,05% 18,01 18,50 18,32 18,50 18,74 6 131.973
9/2/2026 18,69 18,49 -0,16% 18,49 18,69 18,50 18,01 18,49 6 24.061
5/2/2026 18,52 18,52 -2,01% 18,52 18,52 18,52 18,49 18,68 1 1.852
4/2/2026 18,85 18,90 -0,47% 18,85 18,90 18,87 18,52 18,70 2 3.775
3/2/2026 18,99 18,99 -5,00% 18,99 18,99 18,99 18,76 19,29 1 1.899
30/1/2026 19,99 19,99 +5,27% 19,99 19,99 19,99 19,01 19,50 1 3.998
29/1/2026 18,90 18,99 +2,59% 18,75 18,99 18,97 19,01 20,30 5 45.539
28/1/2026 18,51 18,51 +2,78% 18,51 18,51 18,51 18,55 18,90 4 133.272
26/1/2026 18,01 18,01 -2,07% 18,01 18,01 18,01 18,01 18,84 1 1.801
22/1/2026 18,39 18,39 0,00% 18,39 18,39 18,39 18,40 18,90 3 7.356
21/1/2026 18,39 18,39 +5,03% 18,39 18,39 18,39 18,01 18,60 1 1.839
20/1/2026 17,51 17,51 0,00% 17,51 17,51 17,51 17,51 18,39 1 1.751
16/1/2026 18,01 17,51 -4,84% 17,51 18,01 17,80 17,51 18,39 3 76.543
15/1/2026 18,40 18,40 +2,74% 18,40 18,40 18,40 18,05 18,40 1 1.840
14/1/2026 17,91 17,91 +2,28% 17,91 17,91 17,91 17,91 18,39 2 3.582
12/1/2026 17,51 17,51 -5,25% 17,51 17,51 17,51 17,51 18,35 3 119.068
9/1/2026 18,48 18,48 -1,70% 18,48 18,48 18,48 18,05 18,70 1 7.392
7/1/2026 18,89 18,80 +4,50% 18,80 18,89 18,84 17,51 18,80 2 37.690
6/1/2026 17,98 17,99 +5,76% 17,98 17,99 17,98 17,51 17,98 3 19.785
5/1/2026 17,01 17,01 -0,53% 17,00 17,25 17,04 17,01 17,99 9 197.771
2/1/2026 17,10 17,10 +0,47% 17,10 17,10 17,10 17,01 17,10 5 112.860
30/12/2025 18,49 17,02 0,00% 17,02 18,99 18,24 17,02 18,99 8 56.544
29/12/2025 17,02 17,02 -7,90% 17,02 17,02 17,02 17,02 18,48 4 11.914
26/12/2025 17,01 18,48 0,00% 17,01 18,48 17,59 17,01 18,48 5 17.598
23/12/2025 17,01 18,48 +8,64% 17,01 18,48 18,33 17,01 18,48 3 18.333
22/12/2025 17,03 17,01 -2,86% 17,01 17,03 17,02 17,01 18,00 3 18.731
19/12/2025 18,35 17,51 -6,76% 17,51 18,35 17,93 17,51 18,29 2 3.586
18/12/2025 18,78 18,78 -0,90% 18,78 18,78 18,78 17,51 18,75 1 1.878
17/12/2025 18,99 18,95 +2,38% 18,95 18,99 18,97 18,01 18,80 2 3.794
16/12/2025 18,99 18,51 +1,65% 18,51 18,99 18,95 18,51 18,99 4 28.437
15/12/2025 18,21 18,21 +1,11% 18,21 18,21 18,21 18,51 18,99 1 3.642
12/12/2025 18,01 18,01 -4,10% 18,01 18,01 18,01 18,01 18,70 1 16.209
11/12/2025 19,38 18,78 +7,25% 18,78 19,48 19,34 18,51 18,78 5 25.144
10/12/2025 17,51 17,51 0,00% 17,51 17,51 17,51 17,51 19,98 1 1.751
9/12/2025 17,01 17,51 +2,70% 17,01 17,60 17,41 17,51 19,99 3 15.677
5/12/2025 17,49 17,05 -0,64% 17,01 17,49 17,02 16,51 17,05 3 45.979
4/12/2025 17,16 17,16 -1,94% 17,16 17,16 17,16 17,15 17,49 3 5.148
3/12/2025 16,99 17,50 +3,00% 16,99 17,50 17,00 17,20 17,49 2 51.021
2/12/2025 16,99 16,99 +6,12% 16,88 16,99 16,97 16,51 16,99 4 10.183
1/12/2025 16,51 16,01 -5,66% 16,01 16,51 16,25 16,01 16,99 18 224.386
27/11/2025 16,97 16,97 -0,12% 16,97 16,97 16,97 16,51 16,90 1 16.970
25/11/2025 17,00 16,99 0,00% 16,99 17,00 16,99 16,50 16,99 3 6.799
24/11/2025 17,51 16,99 -2,02% 16,51 17,51 16,80 16,60 16,99 15 159.676
21/11/2025 17,51 17,34 -13,26% 17,34 17,51 17,48 17,51 18,49 3 62.951
18/11/2025 19,99 19,99 -8,13% 19,99 19,99 19,99 18,12 19,99 2 3.998
17/11/2025 21,76 21,76 -6,13% 21,76 21,76 21,76 19,01 20,49 1 2.176
13/11/2025 22,01 23,18 -1,28% 20,91 23,18 21,18 20,01 23,18 6 205.517
12/11/2025 22,51 23,48 +4,26% 22,30 23,49 22,64 22,51 23,48 6 29.435
11/11/2025 22,01 22,52 +0,76% 22,01 23,80 22,65 22,61 23,49 9 43.048
10/11/2025 22,00 22,35 +1,59% 22,00 22,98 22,86 22,33 22,89 9 317.782
7/11/2025 22,00 22,00 +2,09% 22,00 22,00 22,00 20,52 22,00 3 81.400
6/11/2025 22,00 21,55 +2,38% 21,55 22,00 21,77 19,51 21,55 2 4.355
5/11/2025 20,00 21,05 +5,36% 19,50 21,05 19,93 20,01 21,05 5 121.605
4/11/2025 19,99 19,98 +5,10% 19,90 19,99 19,94 18,85 19,98 4 119.649
3/11/2025 21,00 19,01 -10,12% 19,01 21,00 19,42 18,01 19,99 6 56.328
31/10/2025 20,90 21,15 +9,59% 19,99 22,00 20,69 21,15 22,00 12 262.856
30/10/2025 17,01 19,30 +9,04% 17,01 21,47 19,43 19,30 20,49 22 625.916
29/10/2025 13,90 17,70 +28,26% 13,90 18,86 17,18 17,01 17,99 29 692.374
28/10/2025 12,70 13,80 +10,49% 12,70 13,80 13,12 13,51 13,99 7 102.336
27/10/2025 11,51 12,49 +13,65% 11,51 12,49 12,30 11,51 12,49 5 15.991
24/10/2025 10,99 10,99 +0,73% 10,99 10,99 10,99 11,01 11,49 1 3.297
23/10/2025 11,11 10,91 +3,81% 10,91 11,11 11,05 10,73 10,99 10 107.188
22/10/2025 12,49 10,51 -8,69% 10,51 12,49 10,55 10,51 12,29 7 87.629
20/10/2025 11,51 11,51 0,00% 11,51 12,49 11,52 11,51 12,49 6 66.856
17/10/2025 11,51 11,51 -2,21% 11,51 11,51 11,51 11,51 12,49 3 31.077
15/10/2025 11,77 11,77 0,00% 11,77 11,77 11,77 11,78 11,99 1 1.177
14/10/2025 11,79 11,77 -1,83% 11,77 11,80 11,77 11,35 11,99 4 41.200
13/10/2025 11,99 11,99 +2,48% 11,80 11,99 11,94 11,51 11,99 5 20.300
10/10/2025 12,01 11,70 -2,58% 11,51 12,01 11,73 11,51 11,69 11 122.078
9/10/2025 13,60 12,01 -11,37% 12,01 13,60 12,29 12,50 13,60 5 102.069
6/10/2025 13,55 13,55 -0,29% 13,55 13,55 13,55 12,51 13,40 1 67.750
3/10/2025 13,59 13,59 +4,46% 13,59 13,59 13,59 12,55 13,39 1 2.718
2/10/2025 13,01 13,01 0,00% 13,01 13,01 13,01 13,01 13,60 2 3.903
1/10/2025 13,01 13,01 0,00% 13,01 13,01 13,01 13,01 13,60 5 10.408
30/9/2025 13,60 13,01 -4,34% 13,01 13,60 13,36 13,01 13,99 5 6.682
29/9/2025 13,99 13,60 +4,53% 13,60 13,99 13,62 13,01 13,60 4 19.079
26/9/2025 14,49 13,01 -10,21% 13,01 14,49 13,33 13,01 13,99 7 133.345
25/9/2025 14,49 14,49 +1,68% 14,49 14,49 14,49 14,01 14,49 2 2.898
24/9/2025 14,00 14,25 +1,79% 14,00 14,25 14,12 14,00 14,24 2 2.825
23/9/2025 14,99 14,00 -6,60% 14,00 14,99 14,13 14,00 14,99 14 241.633
19/9/2025 14,99 14,99 0,00% 14,99 14,99 14,99 14,51 14,99 1 1.499
18/9/2025 14,99 14,99 0,00% 14,51 14,99 14,83 14,51 14,99 11 83.080
16/9/2025 14,99 14,99 0,00% 14,99 14,99 14,99 14,52 14,99 1 1.499
15/9/2025 14,98 14,99 +3,31% 14,98 14,99 14,98 14,51 15,49 3 13.490
12/9/2025 14,51 14,51 -3,20% 14,45 14,51 14,45 14,56 14,99 3 24.577
11/9/2025 14,81 14,99 -5,07% 14,81 14,99 14,90 14,82 15,49 2 2.980
10/9/2025 15,80 15,79 -0,06% 15,79 15,80 15,79 15,01 15,79 3 12.639
8/9/2025 15,80 15,80 -4,18% 15,80 15,80 15,80 15,80 16,49 1 1.580
5/9/2025 15,99 16,49 +3,13% 15,99 16,49 16,11 15,51 16,49 7 40.276
4/9/2025 15,99 15,99 +3,83% 15,99 15,99 15,99 15,39 15,90 1 3.198
2/9/2025 15,40 15,40 -3,69% 15,40 15,40 15,40 15,39 15,80 1 1.540
1/9/2025 0,00 0,00 -100,00% 0,00 0,00 15,99 15,01 15,99 1 15.990
29/8/2025 15,99 15,01 0,00% 15,01 15,99 15,20 14,51 15,01 4 45.618
27/8/2025 15,99 15,01 -3,22% 15,01 15,99 15,34 15,01 15,80 6 47.554
25/8/2025 15,80 15,51 -0,45% 15,51 15,80 15,71 15,51 15,99 4 17.284
22/8/2025 15,58 15,58 -2,56% 15,58 15,58 15,58 15,61 16,00 1 1.558
20/8/2025 15,50 15,99 +1,20% 15,50 15,99 15,82 15,50 15,99 3 4.748
19/8/2025 15,80 15,80 -1,19% 15,80 15,80 15,80 15,80 15,99 2 9.480
18/8/2025 15,80 15,99 +2,96% 15,80 15,99 15,94 15,80 15,99 2 33.484
15/8/2025 15,53 15,53 +0,26% 15,51 15,53 15,52 15,51 15,53 5 35.709
14/8/2025 15,30 15,49 +8,78% 15,30 15,49 15,48 15,30 15,53 3 34.059
12/8/2025 14,24 14,24 -1,79% 14,10 14,24 14,13 14,01 14,99 4 32.500
11/8/2025 14,50 14,50 -0,34% 14,50 14,50 14,50 14,25 14,50 2 23.200
8/8/2025 14,55 14,55 -1,69% 14,55 14,55 14,55 14,24 14,55 4 17.460
7/8/2025 14,90 14,80 -1,33% 14,80 14,90 14,80 14,55 14,80 7 65.140
6/8/2025 15,00 15,00 0,00% 15,00 15,00 15,00 14,60 14,99 1 1.500
5/8/2025 15,00 15,00 +3,38% 14,99 15,00 14,99 14,60 15,00 4 25.499
4/8/2025 15,00 14,51 0,00% 14,51 15,00 14,75 14,53 14,99 5 8.852
1/8/2025 16,01 14,51 -9,88% 14,51 16,02 15,29 14,51 15,49 22 368.547
31/7/2025 16,01 16,10 +0,31% 16,01 16,10 16,02 16,20 16,45 3 11.216
30/7/2025 16,45 16,05 +0,25% 16,05 16,45 16,17 16,05 16,25 6 30.736
29/7/2025 16,07 16,01 0,00% 16,01 16,07 16,03 16,01 17,00 6 60.949
25/7/2025 18,35 16,01 -0,99% 16,01 18,35 16,59 16,10 18,50 4 13.275
24/7/2025 16,51 16,17 +1,00% 16,17 16,51 16,18 16,01 18,96 2 53.395
23/7/2025 17,01 16,01 -15,69% 16,01 18,99 16,07 16,01 18,99 11 91.655
21/7/2025 18,99 18,99 +0,05% 18,99 18,99 18,99 17,01 18,99 3 56.970
16/7/2025 18,97 18,98 +8,40% 18,97 18,98 18,97 16,61 18,98 4 11.385
14/7/2025 18,97 17,51 -7,70% 17,51 18,97 17,82 16,61 16,63 4 24.952
9/7/2025 18,97 18,97 -0,05% 18,97 18,97 18,97 17,55 18,97 1 1.897
8/7/2025 18,98 18,98 -0,05% 18,98 18,98 18,98 17,55 18,97 4 24.674
7/7/2025 18,99 18,99 +0,26% 18,99 18,99 18,99 17,55 18,98 2 26.586
4/7/2025 18,90 18,94 -0,21% 18,90 18,94 18,92 17,51 18,94 2 3.784
3/7/2025 17,51 18,98 +7,54% 17,51 18,99 18,64 17,51 18,98 4 50.336
2/7/2025 18,49 17,65 +0,80% 17,51 18,49 17,79 17,65 18,99 3 19.569
1/7/2025 18,26 17,51 -7,79% 17,51 18,26 17,65 18,56 18,99 2 54.731
30/6/2025 18,99 18,99 +2,65% 18,99 18,99 18,99 18,05 18,99 1 1.899
27/6/2025 18,50 18,50 -0,05% 18,50 18,60 18,50 18,06 18,50 7 44.412
26/6/2025 19,49 18,51 -5,08% 18,51 19,49 19,00 18,52 18,99 2 3.800
25/6/2025 19,60 19,50 +2,58% 19,01 19,60 19,22 19,01 19,49 4 13.454
24/6/2025 19,60 19,01 -4,81% 19,01 19,61 19,09 19,01 19,80 5 26.733
23/6/2025 19,97 19,97 +1,84% 19,97 19,97 19,72 19,61 19,97 3 5.918
20/6/2025 19,61 19,61 0,00% 19,01 19,61 19,08 19,01 19,98 4 30.536
18/6/2025 19,60 19,61 -1,85% 19,01 19,61 19,45 19,01 19,99 4 7.783
17/6/2025 19,21 19,98 -0,30% 19,02 19,98 19,24 19,21 19,99 6 44.270
13/6/2025 20,04 20,04 -0,55% 20,04 20,04 20,04 19,51 20,04 3 10.020
12/6/2025 20,15 20,15 -1,47% 20,15 20,15 20,08 20,05 20,14 3 6.024
11/6/2025 20,49 20,45 -2,48% 20,45 20,49 20,48 20,10 20,38 2 12.290
10/6/2025 20,97 20,97 -4,60% 20,97 20,97 20,97 20,05 20,97 1 2.097
9/6/2025 21,98 21,98 -0,05% 21,98 21,98 21,98 20,01 21,48 1 2.198
6/6/2025 21,98 21,99 +4,56% 21,98 21,99 21,98 21,01 21,99 2 4.397
4/6/2025 21,45 21,03 -1,91% 21,01 21,60 21,04 21,03 21,59 4 61.036
3/6/2025 21,44 21,44 +5,25% 21,44 21,44 21,44 20,01 21,44 2 25.728
2/6/2025 21,44 20,37 +1,80% 20,37 21,44 20,38 20,37 21,45 3 183.455
30/5/2025 20,01 20,01 -4,67% 20,01 20,01 20,01 20,02 20,99 1 8.004
29/5/2025 20,99 20,99 +1,89% 20,99 20,99 20,99 20,60 20,99 1 2.099
28/5/2025 20,60 20,60 0,00% 20,50 20,60 20,50 20,50 20,60 4 166.110
27/5/2025 20,40 20,60 +0,54% 20,30 20,60 20,38 20,46 20,60 7 112.110
26/5/2025 20,49 20,49 0,00% 20,49 20,49 20,49 20,01 20,49 1 2.049
23/5/2025 20,49 20,49 -1,77% 20,49 20,49 20,49 20,40 20,49 2 4.098
22/5/2025 20,56 20,86 -0,57% 20,56 20,86 20,78 20,01 20,99 4 64.444
21/5/2025 20,01 20,98 +4,85% 20,01 20,98 20,11 20,01 20,99 2 18.106
20/5/2025 20,99 20,01 -4,67% 20,01 20,99 20,33 20,01 20,99 2 12.202
19/5/2025 20,51 20,99 -2,33% 20,51 20,99 20,89 20,51 20,99 2 10.447
16/5/2025 21,49 21,49 0,00% 21,49 21,49 21,49 21,01 21,49 5 221.347
15/5/2025 21,00 21,49 +0,05% 21,00 21,49 21,21 20,51 21,49 5 61.537
14/5/2025 21,48 21,48 -0,05% 21,48 21,48 21,48 20,51 21,48 1 2.148
13/5/2025 21,49 21,49 0,00% 21,49 21,49 21,49 20,51 21,49 1 2.149
12/5/2025 21,49 21,49 0,00% 21,49 21,49 21,49 20,51 21,49 1 2.149
9/5/2025 21,00 21,49 +2,38% 21,00 21,49 21,29 20,51 21,48 3 10.647
8/5/2025 20,99 20,99 +7,59% 20,99 20,99 20,99 20,51 20,99 3 10.495
7/5/2025 20,01 19,51 -4,78% 19,51 20,01 19,58 19,51 20,49 2 13.707
6/5/2025 20,49 20,49 +5,02% 20,49 20,49 20,49 20,01 20,49 1 2.049
5/5/2025 20,11 19,51 -2,98% 19,51 20,11 19,96 19,51 20,49 3 31.936
29/4/2025 20,11 20,11 0,00% 20,11 20,11 20,11 20,11 20,49 2 4.022
28/4/2025 20,11 20,11 -1,90% 20,11 20,11 20,11 20,11 20,49 1 2.011
25/4/2025 19,51 20,50 +2,55% 19,51 20,50 20,03 20,10 20,49 3 6.011
23/4/2025 19,99 19,99 +5,21% 19,99 20,00 19,99 19,51 19,99 5 111.953
22/4/2025 19,00 19,00 0,00% 18,51 19,00 18,83 19,01 19,99 3 11.302
17/4/2025 18,84 19,00 +0,85% 18,84 19,00 18,94 18,51 19,00 6 155.368
16/4/2025 18,84 18,84 +0,21% 18,84 18,84 18,84 18,51 18,84 2 5.652
15/4/2025 18,01 18,80 +4,39% 18,01 18,80 18,08 18,31 18,80 2 18.089
14/4/2025 18,51 18,01 -4,20% 18,01 18,51 18,22 18,01 18,80 4 12.757
11/4/2025 18,79 18,80 -1,00% 18,79 18,80 18,79 18,51 18,79 2 3.759
10/4/2025 18,99 18,99 +2,65% 18,99 18,99 18,99 18,50 18,99 1 1.899
9/4/2025 18,51 18,50 -5,08% 18,50 18,51 18,50 18,01 18,50 6 70.310
7/4/2025 19,49 19,49 0,00% 19,49 19,49 19,49 18,51 19,49 2 48.725
3/4/2025 18,99 19,49 -2,50% 18,99 19,49 19,10 18,52 19,49 2 17.191
2/4/2025 19,99 19,99 +5,16% 19,99 19,99 19,99 18,51 19,49 1 1.999
31/3/2025 19,01 19,01 -4,90% 19,01 19,99 19,25 18,51 19,01 5 38.502
28/3/2025 18,60 19,99 +7,47% 18,60 19,99 19,48 19,01 19,99 8 253.339
27/3/2025 18,60 18,60 0,00% 18,51 18,60 18,59 18,51 18,60 5 111.591
26/3/2025 18,60 18,60 0,00% 18,60 18,60 18,60 18,30 18,60 2 3.720
25/3/2025 18,61 18,60 -0,05% 18,31 18,61 18,40 18,60 18,70 16 158.279
20/3/2025 18,99 18,61 -2,00% 18,61 18,99 18,80 18,61 18,99 5 24.441
19/3/2025 18,80 18,99 +1,01% 18,80 18,99 18,97 18,81 18,99 2 22.769
18/3/2025 18,80 18,80 +1,02% 18,80 18,80 18,80 18,80 18,99 1 1.880
17/3/2025 18,99 18,61 +0,49% 18,61 18,99 18,95 18,55 18,99 2 20.851
14/3/2025 18,52 18,52 -1,33% 18,52 18,52 18,52 18,52 18,99 1 3.704
11/3/2025 18,51 18,77 +1,40% 18,51 18,77 18,59 18,51 18,99 3 5.579
10/3/2025 18,51 18,51 -0,75% 18,51 18,51 18,51 18,51 18,99 1 1.851
7/3/2025 18,51 18,65 +0,76% 18,51 18,99 18,71 18,65 18,99 3 5.615
6/3/2025 18,51 18,51 -2,53% 18,51 18,51 18,51 18,51 18,99 1 1.851
5/3/2025 18,99 18,99 -0,05% 18,99 18,99 18,99 18,01 18,99 1 5.697
28/2/2025 19,00 19,00 -0,05% 19,00 19,00 19,00 18,51 19,00 4 15.200
27/2/2025 19,01 19,01 -0,94% 19,01 19,01 19,01 19,01 19,49 1 5.703
26/2/2025 19,19 19,19 +0,95% 19,19 19,49 19,42 19,01 19,49 3 50.494
25/2/2025 19,01 19,01 -0,31% 19,01 19,01 19,01 19,01 19,49 2 22.812
24/2/2025 19,25 19,07 -2,15% 19,07 19,25 19,14 18,51 19,07 4 9.571
21/2/2025 19,49 19,49 -0,05% 19,49 19,49 19,49 19,26 19,49 3 21.439
18/2/2025 19,79 19,50 -2,65% 19,50 19,79 19,57 19,40 19,50 3 21.537
17/2/2025 20,03 20,03 +1,73% 20,03 20,27 20,09 19,51 19,99 4 8.036
14/2/2025 19,79 19,69 -3,81% 19,69 20,47 19,87 19,26 19,69 6 21.865
12/2/2025 20,47 20,47 -0,10% 20,47 20,47 20,47 19,51 20,47 1 2.047
10/2/2025 20,49 20,49 +5,02% 20,49 20,49 20,49 19,51 20,49 2 20.490
7/2/2025 20,49 19,51 -4,78% 19,51 20,49 19,84 19,51 20,29 6 47.637
6/2/2025 20,49 20,49 0,00% 20,49 20,49 20,49 20,00 20,49 1 8.196
4/2/2025 20,20 20,49 +2,45% 20,20 20,49 20,34 20,01 20,49 2 4.069
3/2/2025 20,00 20,00 +1,63% 20,00 20,00 20,00 20,01 20,99 1 42.000
31/1/2025 19,69 19,68 +3,47% 19,68 19,69 19,68 19,51 19,99 2 3.937
28/1/2025 19,02 19,02 0,00% 19,02 19,02 19,02 19,02 19,98 1 1.902
27/1/2025 19,02 19,02 -0,42% 19,02 19,02 19,02 19,02 19,98 1 1.902
23/1/2025 19,01 19,10 +0,47% 19,01 19,11 19,07 19,10 19,99 4 154.480
22/1/2025 19,72 19,01 -3,16% 19,01 19,98 19,93 19,01 19,99 5 163.440
20/1/2025 19,70 19,63 -4,20% 19,32 19,99 19,60 19,63 19,99 13 123.533
17/1/2025 19,76 20,49 0,00% 19,72 20,49 19,75 19,75 20,39 4 43.468
16/1/2025 20,90 20,49 -2,34% 20,49 20,99 20,72 20,03 20,49 3 12.435
15/1/2025 20,98 20,98 +6,23% 20,98 20,98 20,98 20,01 20,98 1 2.098
14/1/2025 19,75 19,75 0,00% 19,75 19,75 19,75 19,76 20,99 2 45.425
13/1/2025 19,75 19,75 -1,30% 19,75 19,75 19,75 19,65 19,75 1 3.950
10/1/2025 20,98 20,01 0,00% 20,01 20,98 20,11 20,01 20,90 2 18.106
8/1/2025 20,01 20,01 0,00% 20,01 20,01 20,01 20,01 20,49 2 14.007
7/1/2025 20,50 20,01 -1,43% 19,75 20,50 20,06 19,75 20,01 10 60.209
6/1/2025 20,06 20,30 +1,20% 20,06 20,99 20,43 20,30 20,99 5 20.435
3/1/2025 20,06 20,06 -4,43% 20,06 20,06 20,06 19,97 20,06 2 14.042
2/1/2025 20,65 20,99 +0,91% 20,65 20,99 20,73 20,01 20,06 6 103.658
30/12/2024 21,20 20,80 -0,91% 20,80 21,20 21,04 20,51 20,99 7 42.084
27/12/2024 21,99 20,99 -5,28% 20,99 21,99 21,12 21,01 21,99 5 31.685
23/12/2024 20,50 22,16 +8,10% 20,50 22,16 21,08 20,01 21,99 5 92.792
20/12/2024 20,50 20,50 -0,53% 20,50 20,50 20,50 20,75 21,10 1 2.050
19/12/2024 20,99 20,61 -3,92% 20,61 21,03 20,87 20,61 21,02 3 6.263
18/12/2024 21,20 21,45 +3,13% 21,20 21,45 21,31 20,86 21,45 6 89.515
17/12/2024 20,51 20,80 -1,89% 20,51 21,05 20,64 20,64 21,20 5 35.095
16/12/2024 21,49 21,20 -1,30% 21,20 21,55 21,45 20,51 21,99 8 133.025
13/12/2024 21,01 21,48 +2,24% 20,51 21,49 20,88 21,01 21,49 11 139.942
12/12/2024 21,48 21,01 -4,46% 21,01 21,48 21,08 21,01 21,49 10 40.063
11/12/2024 21,60 21,99 0,00% 21,21 21,99 21,78 21,25 21,99 4 19.605
9/12/2024 21,99 21,99 +3,24% 21,99 21,99 21,99 21,51 21,99 2 4.398
6/12/2024 21,40 21,30 -0,88% 20,51 21,40 21,03 21,50 21,99 10 172.460
5/12/2024 21,39 21,49 +2,72% 21,39 21,69 21,59 20,51 21,48 11 174.957
4/12/2024 22,51 20,92 -7,06% 20,01 22,99 21,54 20,51 21,49 26 700.299
3/12/2024 23,49 22,51 0,00% 22,51 23,49 22,91 22,51 23,47 3 116.859
2/12/2024 22,86 22,51 -4,17% 22,51 23,49 22,72 22,51 23,49 4 68.163
29/11/2024 23,49 23,49 +2,09% 23,49 23,49 23,49 23,35 23,49 3 119.799
28/11/2024 23,29 23,01 -1,20% 23,01 23,29 23,11 23,01 23,26 7 32.356
27/11/2024 23,99 23,29 -2,92% 23,01 23,99 23,13 23,29 23,47 9 229.032
26/11/2024 24,99 23,99 -0,54% 23,51 24,99 23,86 23,41 23,99 18 181.358
25/11/2024 24,78 24,12 +0,04% 24,12 24,99 24,69 24,13 24,99 9 241.980
22/11/2024 24,22 24,11 -0,41% 24,11 24,22 24,16 24,20 24,78 2 4.833
21/11/2024 24,51 24,21 -1,38% 24,21 24,51 24,33 24,11 24,90 5 12.169
19/11/2024 24,71 24,55 +0,20% 24,55 24,71 24,68 24,51 24,99 3 29.625
18/11/2024 25,01 24,50 -3,66% 23,99 25,48 24,31 24,11 24,99 13 520.405
14/11/2024 25,49 25,43 +2,21% 25,42 25,49 25,43 25,01 25,42 3 15.263
13/11/2024 25,18 24,88 -0,52% 24,88 25,18 25,04 24,51 25,49 6 145.264
12/11/2024 25,24 25,01 -0,91% 25,01 25,49 25,17 24,51 25,01 9 224.061
11/11/2024 26,49 25,24 -2,89% 25,24 27,49 26,54 25,23 25,49 9 223.013
8/11/2024 25,51 25,99 -0,04% 25,51 25,99 25,80 25,50 25,99 5 33.547
7/11/2024 25,97 26,00 +0,04% 25,97 26,30 26,16 25,51 26,00 14 274.727
5/11/2024 25,99 25,99 +2,52% 25,51 25,99 25,83 25,51 25,99 3 7.749
4/11/2024 25,99 25,35 -0,59% 25,35 25,99 25,41 25,30 25,99 8 63.526
1/11/2024 25,45 25,50 +0,39% 25,45 25,50 25,49 25,50 25,99 10 163.145
31/10/2024 25,40 25,40 0,00% 25,40 25,44 25,40 25,51 25,99 4 55.888
28/10/2024 25,49 25,40 -1,13% 25,40 25,49 25,41 25,20 25,40 8 30.503
25/10/2024 25,69 25,69 +2,72% 25,69 25,69 25,69 25,20 25,49 1 5.138
22/10/2024 25,24 25,01 -0,87% 24,75 25,25 25,06 25,01 25,50 23 293.273
21/10/2024 25,55 25,23 0,00% 25,23 25,59 25,25 25,02 25,59 4 111.105
18/10/2024 25,23 25,23 -2,92% 25,23 25,23 25,23 25,33 25,55 1 2.523
17/10/2024 25,59 25,99 +1,56% 25,23 25,99 25,83 25,24 25,65 13 219.615
16/10/2024 25,39 25,59 -0,04% 25,39 25,59 25,39 25,26 25,59 2 253.920
10/10/2024 25,60 25,60 +0,99% 25,60 25,60 25,60 25,30 25,80 1 2.560
9/10/2024 25,50 25,35 -0,59% 25,35 25,50 25,42 25,35 25,49 2 5.085
8/10/2024 25,99 25,50 -2,67% 25,50 25,99 25,82 25,40 25,99 2 7.748
7/10/2024 26,39 26,20 -1,13% 24,98 26,39 25,50 25,61 26,20 26 765.132
4/10/2024 27,48 26,50 -0,04% 26,39 27,48 26,65 26,39 26,50 12 74.631
3/10/2024 26,51 26,51 -1,78% 26,51 26,51 26,51 26,51 27,48 4 45.067
2/10/2024 27,25 26,99 +0,26% 26,87 27,29 27,09 26,64 27,05 6 16.259
1/10/2024 26,60 26,92 +1,55% 26,60 26,92 26,76 26,61 27,39 2 5.352
30/9/2024 26,75 26,51 -1,85% 26,51 26,75 26,51 26,51 27,49 4 135.233
26/9/2024 27,01 27,01 -1,42% 27,01 27,01 27,01 27,01 27,50 1 18.907
25/9/2024 27,75 27,40 -1,44% 27,37 27,75 27,47 27,37 27,40 17 142.869
24/9/2024 27,52 27,80 -0,71% 27,52 27,87 27,82 27,51 27,97 4 55.642
23/9/2024 28,10 28,00 -1,69% 27,87 28,10 27,97 27,87 27,99 5 39.158
20/9/2024 28,19 28,48 +1,71% 27,86 28,48 28,05 27,89 28,10 7 227.278
19/9/2024 27,99 28,00 -0,50% 27,99 28,00 27,99 28,00 28,10 4 106.396
18/9/2024 28,14 28,14 +0,11% 28,14 28,14 28,14 28,00 28,14 1 2.814
17/9/2024 28,01 28,11 +2,18% 28,01 28,11 28,01 27,90 28,12 3 47.627
16/9/2024 28,50 27,51 -3,00% 27,51 28,50 27,68 27,51 28,19 8 279.643
13/9/2024 28,00 28,36 +1,29% 28,00 28,36 28,33 28,11 28,48 5 85.002
12/9/2024 27,97 28,00 -1,06% 27,97 28,49 28,03 28,00 28,58 7 53.274
11/9/2024 28,30 28,30 +1,07% 28,30 28,30 28,30 28,02 28,49 1 2.830
10/9/2024 28,32 28,00 -1,75% 28,00 28,32 28,03 28,10 28,49 8 56.072
9/9/2024 28,99 28,50 -1,69% 28,50 28,99 28,59 28,32 28,50 4 148.715
6/9/2024 29,00 28,99 -1,19% 28,99 29,01 28,99 28,55 28,99 4 113.064
5/9/2024 29,34 29,34 +1,17% 29,34 29,34 29,34 29,36 29,47 2 8.804

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.