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.

CSAN3F - COSAN - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 7,70 7,77 +1,17% 7,57 7,83 7,67 7,74 7,77 3.569 44.905.406
20/1/2025 8,30 7,68 -7,02% 7,68 8,35 7,88 7,68 7,69 7.086 82.324.051
17/1/2025 8,74 8,26 -4,51% 8,26 8,75 8,44 8,26 8,33 3.333 42.031.511
16/1/2025 9,04 8,65 +1,05% 8,65 9,97 8,92 8,65 8,68 3.423 60.466.227
15/1/2025 8,23 8,56 +5,29% 8,23 8,67 8,49 8,56 8,58 1.952 29.600.305
14/1/2025 8,28 8,13 -0,73% 8,06 8,33 8,14 8,13 8,25 1.710 24.783.207
13/1/2025 8,12 8,19 +1,74% 8,12 8,49 8,33 8,19 8,21 1.955 26.840.401
10/1/2025 8,21 8,05 -2,42% 8,05 8,30 8,13 8,05 8,12 2.029 29.295.141
9/1/2025 8,20 8,25 +1,60% 8,11 8,30 8,20 8,21 8,25 1.476 18.207.636
8/1/2025 8,40 8,12 -3,79% 8,10 8,45 8,17 8,12 8,16 2.342 36.138.805
7/1/2025 8,35 8,44 +3,18% 8,30 8,53 8,42 8,40 8,44 2.053 28.058.939
6/1/2025 8,08 8,18 +2,25% 8,07 8,45 8,30 8,18 8,30 2.331 30.765.464
3/1/2025 8,04 8,00 +0,50% 7,93 8,11 8,00 8,00 8,03 2.205 27.785.072
2/1/2025 8,23 7,96 -2,21% 7,90 8,25 8,03 7,96 8,04 3.911 46.088.244
30/12/2024 8,25 8,14 -0,49% 8,10 8,34 8,17 8,14 8,20 2.343 29.419.123
27/12/2024 8,39 8,18 -2,50% 8,15 8,50 8,27 8,17 8,18 3.663 55.015.433
26/12/2024 8,63 8,39 -2,21% 8,34 8,64 8,45 8,38 8,39 2.734 36.682.001
23/12/2024 8,56 8,58 -0,12% 8,42 8,61 8,53 8,56 8,58 2.881 56.471.967
20/12/2024 8,30 8,59 +4,25% 8,19 8,67 8,37 8,50 8,59 2.761 44.683.214
19/12/2024 8,38 8,24 -0,60% 8,20 8,50 8,34 8,24 8,35 3.366 68.141.422
18/12/2024 8,91 8,29 -6,64% 8,29 8,92 8,47 8,29 8,38 4.192 66.193.682
17/12/2024 8,75 8,88 +2,54% 8,57 8,96 8,78 8,87 8,88 2.418 41.151.734
16/12/2024 9,00 8,66 -2,81% 8,64 9,03 8,84 8,66 8,67 4.307 55.991.211
13/12/2024 9,28 8,91 -3,99% 8,91 9,30 9,04 8,91 8,99 4.405 59.806.603
12/12/2024 9,74 9,28 -5,40% 9,09 9,81 9,26 9,27 9,28 4.379 62.332.018
11/12/2024 9,68 9,81 +2,40% 9,35 9,99 9,57 9,74 9,81 2.626 49.299.185
10/12/2024 9,46 9,58 +2,35% 9,45 9,66 9,53 9,58 9,60 1.901 28.361.346
9/12/2024 9,46 9,36 -1,37% 9,36 9,68 9,50 9,36 9,39 2.242 34.878.315
6/12/2024 9,85 9,49 -4,14% 9,27 9,95 9,48 9,49 9,50 5.000 70.268.089
5/12/2024 9,80 9,90 +2,06% 9,75 10,00 9,86 9,83 9,90 2.040 33.916.635
4/12/2024 10,03 9,70 -2,81% 9,65 10,03 9,80 9,70 9,80 3.191 46.691.913
3/12/2024 10,08 9,98 0,00% 9,81 10,15 9,91 9,96 9,98 2.925 45.634.551
2/12/2024 10,19 9,98 -0,50% 9,79 10,29 10,02 9,98 10,05 3.392 52.064.497
29/11/2024 9,81 10,03 +2,35% 9,50 10,16 9,80 10,02 10,03 6.228 74.737.761
28/11/2024 10,76 9,80 -9,26% 9,76 10,78 10,14 9,80 9,95 7.537 117.343.781
27/11/2024 11,05 10,80 -1,82% 10,80 11,14 10,97 10,80 10,88 3.343 42.890.892
26/11/2024 11,31 11,00 -1,70% 10,98 11,35 11,16 11,00 11,04 2.258 41.009.929
25/11/2024 11,13 11,19 +1,73% 11,09 11,36 11,21 11,17 11,32 2.010 37.266.257
22/11/2024 10,60 11,00 +4,76% 10,60 11,27 10,99 11,00 11,02 4.641 51.831.276
21/11/2024 11,00 10,50 -4,55% 10,50 11,12 10,69 10,50 10,54 5.975 84.875.245
19/11/2024 11,13 11,00 -2,57% 10,87 11,19 11,02 11,00 11,05 2.796 44.733.884
18/11/2024 11,29 11,29 -0,18% 11,10 11,60 11,24 11,16 11,29 2.993 47.144.899
14/11/2024 11,50 11,31 -1,57% 11,26 11,58 11,36 11,31 11,32 2.145 39.354.223
13/11/2024 11,37 11,49 +1,23% 11,23 11,57 11,32 11,35 11,49 1.740 30.991.488
12/11/2024 11,60 11,35 -2,16% 11,27 11,63 11,36 11,35 11,45 3.079 48.923.196
11/11/2024 11,70 11,60 -0,68% 11,45 11,73 11,59 11,60 11,62 2.376 40.412.138
8/11/2024 12,04 11,68 -2,59% 11,58 12,05 11,70 11,68 11,72 3.165 50.569.697
7/11/2024 12,14 11,99 -1,56% 11,99 12,27 12,16 11,99 12,21 1.722 31.661.598
6/11/2024 11,99 12,18 +0,74% 11,64 12,18 11,94 12,08 12,18 1.784 29.431.281
5/11/2024 12,20 12,09 -0,08% 11,81 12,20 11,99 12,00 12,09 1.677 26.314.840
4/11/2024 11,60 12,10 +5,22% 11,57 12,19 11,95 12,07 12,10 2.103 37.691.989
1/11/2024 11,93 11,50 -2,62% 11,48 11,98 11,61 11,50 11,54 3.222 50.678.275
31/10/2024 12,05 11,81 -2,15% 11,81 12,22 11,97 11,81 11,88 1.708 28.520.854
30/10/2024 12,09 12,07 -0,66% 12,07 12,28 12,15 12,07 12,11 1.291 22.244.386
29/10/2024 12,09 12,15 +0,33% 12,02 12,19 12,10 12,09 12,15 1.199 21.237.034
28/10/2024 11,83 12,11 +3,06% 11,75 12,32 12,13 12,08 12,11 1.794 34.318.332
25/10/2024 11,82 11,75 -0,25% 11,67 11,87 11,76 11,75 11,79 1.564 23.423.620
24/10/2024 11,82 11,78 +0,77% 11,59 11,83 11,71 11,78 11,81 1.540 23.863.967
23/10/2024 11,68 11,69 -0,17% 11,48 11,72 11,60 11,69 11,72 2.141 33.283.620
22/10/2024 11,74 11,71 -0,34% 11,49 11,74 11,60 11,70 11,71 3.036 48.085.983
21/10/2024 11,84 11,75 -0,42% 11,72 11,92 11,78 11,75 11,78 2.782 39.307.884
18/10/2024 11,99 11,80 -0,84% 11,80 12,08 11,86 11,80 11,83 2.450 40.004.457
17/10/2024 12,11 11,90 -1,65% 11,80 12,11 11,89 11,90 11,96 3.834 67.686.255
16/10/2024 12,12 12,10 +0,08% 11,98 12,20 12,07 12,08 12,10 2.455 41.264.947
15/10/2024 12,28 12,09 -1,47% 12,07 12,33 12,16 12,09 12,10 2.197 36.715.925
14/10/2024 12,12 12,27 +1,24% 12,03 12,29 12,15 12,24 12,27 2.544 43.433.746
11/10/2024 12,48 12,12 -3,04% 11,97 12,58 12,13 12,12 12,17 5.007 83.092.277
10/10/2024 12,40 12,50 0,00% 12,26 12,56 12,43 12,50 12,51 2.221 40.840.309
9/10/2024 12,81 12,50 -2,34% 12,36 12,84 12,51 12,47 12,50 3.032 56.221.466
8/10/2024 13,05 12,80 -2,44% 12,71 13,19 12,82 12,80 12,83 2.102 38.475.293
7/10/2024 13,30 13,12 -0,76% 12,94 13,44 13,12 13,04 13,12 1.968 34.030.916
4/10/2024 13,09 13,22 +0,53% 12,90 13,22 13,11 13,20 13,22 1.457 24.850.145
3/10/2024 13,55 13,15 -2,74% 12,85 13,64 13,05 13,12 13,15 2.394 43.647.875
2/10/2024 13,39 13,52 +1,27% 13,35 13,75 13,59 13,50 13,52 2.346 38.312.474
1/10/2024 13,08 13,35 +1,83% 12,92 13,35 13,19 13,31 13,35 1.917 37.323.607
30/9/2024 13,33 13,11 +0,85% 13,06 13,41 13,20 13,11 13,15 1.408 25.907.293
26/9/2024 12,52 13,00 +3,26% 12,52 13,01 12,85 12,90 13,00 1.703 28.984.023
25/9/2024 12,80 12,59 -1,49% 12,52 12,91 12,61 12,56 12,59 1.759 33.187.318
24/9/2024 12,40 12,78 +4,16% 12,28 12,78 12,64 12,74 12,78 1.881 35.619.697
23/9/2024 12,59 12,27 -2,31% 12,25 12,72 12,34 12,27 12,31 5.015 88.520.910
20/9/2024 13,00 12,56 -3,38% 12,46 13,01 12,62 12,55 12,57 4.139 76.566.831
19/9/2024 13,15 13,00 -0,84% 12,99 13,29 13,12 13,00 13,08 1.585 32.529.156
18/9/2024 13,45 13,11 -2,24% 13,11 13,45 13,23 13,11 13,18 2.043 38.703.262
17/9/2024 13,22 13,41 +2,13% 13,18 13,46 13,30 13,38 13,41 1.838 36.084.575
16/9/2024 13,04 13,13 +0,61% 13,03 13,22 13,10 13,11 13,13 1.701 30.569.024
13/9/2024 12,85 13,05 +1,24% 12,85 13,26 13,12 13,05 13,10 1.908 35.750.815
12/9/2024 13,00 12,89 -0,39% 12,75 13,00 12,85 12,89 12,92 1.824 31.764.348
11/9/2024 12,63 12,94 +3,35% 12,49 13,00 12,78 12,94 12,97 1.981 39.220.511
10/9/2024 12,82 12,52 -1,80% 12,44 12,86 12,55 12,52 12,57 4.532 80.521.756
9/9/2024 13,02 12,75 -1,47% 12,75 13,04 12,87 12,75 12,81 3.292 57.218.465
6/9/2024 13,50 12,94 -3,79% 12,89 13,50 13,07 12,92 12,94 4.373 74.771.131
5/9/2024 13,46 13,45 +0,37% 13,25 13,50 13,36 13,39 13,45 1.726 33.647.550
4/9/2024 13,15 13,40 +1,98% 13,13 13,53 13,37 13,40 13,43 2.069 34.578.983
3/9/2024 13,12 13,14 0,00% 13,05 13,27 13,15 13,14 13,15 2.354 42.708.599
2/9/2024 13,42 13,14 -1,05% 13,10 13,42 13,24 13,14 13,15 3.231 52.864.828
30/8/2024 13,57 13,28 -1,63% 13,26 13,57 13,33 13,28 13,33 2.932 55.485.174
29/8/2024 13,68 13,50 -1,89% 13,37 13,68 13,46 13,42 13,50 2.273 39.902.371
28/8/2024 13,98 13,76 -1,22% 13,55 13,98 13,68 13,72 13,76 2.151 39.367.216
27/8/2024 14,02 13,93 -0,57% 13,93 14,14 14,01 13,93 13,97 1.307 26.197.130
26/8/2024 13,97 14,01 +1,45% 13,90 14,17 14,04 14,01 14,04 1.669 31.978.315
23/8/2024 13,79 13,81 +0,95% 13,73 14,14 13,99 13,81 14,01 1.608 32.541.968
22/8/2024 13,94 13,68 -1,65% 13,67 14,02 13,79 13,68 13,73 1.858 32.554.627
21/8/2024 13,86 13,91 +0,72% 13,75 14,15 13,97 13,91 13,92 1.816 39.070.104
20/8/2024 13,96 13,81 -1,15% 13,75 13,97 13,86 13,81 13,90 1.960 38.660.064
19/8/2024 13,59 13,97 +3,79% 13,42 13,97 13,76 13,94 13,97 2.061 44.287.499
16/8/2024 13,70 13,46 -1,32% 13,43 13,97 13,57 13,46 13,50 2.728 47.394.856
15/8/2024 13,51 13,64 +0,66% 13,26 13,82 13,64 13,64 13,70 2.076 49.496.415
14/8/2024 13,77 13,55 -0,66% 13,36 13,80 13,50 13,54 13,55 2.500 46.467.415
13/8/2024 13,50 13,64 +1,41% 13,48 13,77 13,63 13,64 13,66 1.523 33.572.962
12/8/2024 13,61 13,45 -0,81% 13,45 13,75 13,57 13,45 13,52 1.832 35.202.187
9/8/2024 13,37 13,56 +2,42% 13,36 13,60 13,48 13,56 13,58 1.808 30.404.635
8/8/2024 13,20 13,24 +0,53% 13,11 13,34 13,24 13,24 13,30 1.511 28.050.794
7/8/2024 13,07 13,17 +1,31% 12,85 13,17 13,00 13,17 13,18 2.251 40.654.692
6/8/2024 12,96 13,00 +1,56% 12,63 13,10 12,83 13,00 13,04 2.475 47.779.017
5/8/2024 12,90 12,80 -1,01% 12,57 12,98 12,69 12,80 12,81 4.836 95.292.090
2/8/2024 13,12 12,93 -1,30% 12,90 13,27 13,00 12,93 13,04 3.473 60.603.637
1/8/2024 13,48 13,10 -2,17% 13,02 13,54 13,21 13,10 13,13 3.602 61.736.148
31/7/2024 13,52 13,39 -0,07% 13,27 13,59 13,39 13,37 13,39 2.321 44.776.774
30/7/2024 13,49 13,40 -0,37% 13,28 13,49 13,36 13,40 13,42 2.119 38.014.535
29/7/2024 13,74 13,45 -1,10% 13,41 13,90 13,49 13,45 13,46 2.046 41.005.852
26/7/2024 13,67 13,60 +0,74% 13,40 13,87 13,61 13,60 13,71 1.828 38.206.722
25/7/2024 13,57 13,50 -0,37% 13,37 13,65 13,51 13,50 13,56 1.859 34.196.703
24/7/2024 13,74 13,55 -1,24% 13,52 13,80 13,63 13,55 13,58 2.391 41.909.848
23/7/2024 14,05 13,72 -2,00% 13,67 14,06 13,79 13,72 13,75 3.316 61.175.385
22/7/2024 14,00 14,00 -0,07% 13,92 14,10 14,01 14,00 14,05 2.040 33.620.437
19/7/2024 13,91 14,01 +1,16% 13,80 14,07 13,92 13,99 13,84 1.660 30.109.017
18/7/2024 14,36 13,85 -3,35% 13,82 14,48 14,00 13,85 13,86 3.376 63.664.778
17/7/2024 14,34 14,33 +0,21% 14,26 14,45 14,34 14,31 14,33 1.898 33.117.467
16/7/2024 14,34 14,30 +0,14% 14,19 14,43 14,32 14,30 14,34 1.832 37.786.169
15/7/2024 14,30 14,28 +0,07% 14,19 14,42 14,26 14,28 14,34 2.185 44.051.041
12/7/2024 14,37 14,27 -0,56% 14,11 14,39 14,21 14,25 14,27 2.177 43.388.886
11/7/2024 14,07 14,35 +2,65% 14,04 14,43 14,29 14,25 14,35 2.051 46.991.273
10/7/2024 14,25 13,98 -0,57% 13,95 14,43 14,12 13,98 14,01 2.661 52.769.892
9/7/2024 13,99 14,06 +0,43% 13,87 14,21 14,05 14,06 14,13 1.665 28.933.339
8/7/2024 14,15 14,00 -0,92% 13,83 14,29 13,99 13,94 14,03 3.165 55.593.932
5/7/2024 14,20 14,13 -0,42% 14,04 14,31 14,14 14,13 14,18 2.071 39.444.440
4/7/2024 13,98 14,19 +1,65% 13,95 14,22 14,10 14,17 14,19 1.963 38.559.060
3/7/2024 13,58 13,96 +3,03% 13,56 14,03 13,91 13,93 13,96 2.224 43.793.881
2/7/2024 13,65 13,55 -0,66% 13,49 13,79 13,59 13,55 13,56 2.451 45.198.590
1/7/2024 13,65 13,64 +0,96% 13,49 13,81 13,65 13,61 13,69 3.158 65.633.402
28/6/2024 13,83 13,51 -1,46% 13,44 13,95 13,59 13,51 13,57 4.534 90.607.669
27/6/2024 13,45 13,71 +1,71% 13,39 13,80 13,58 13,71 13,76 2.853 49.937.589
26/6/2024 13,21 13,48 +1,66% 13,11 13,48 13,30 13,45 13,48 2.130 43.800.286
25/6/2024 13,23 13,26 +0,15% 13,08 13,50 13,20 13,25 13,26 2.341 50.172.439
24/6/2024 12,90 13,24 +2,00% 12,90 13,30 13,14 13,18 13,24 2.373 46.901.046
21/6/2024 12,75 12,98 +2,45% 12,58 13,02 12,90 12,96 12,99 2.473 45.757.538
20/6/2024 12,82 12,67 -0,71% 12,61 13,00 12,74 12,66 12,67 2.674 46.745.863
19/6/2024 12,54 12,76 +1,27% 12,33 12,79 12,51 12,76 12,77 2.715 46.994.681
18/6/2024 12,51 12,60 +0,88% 12,44 12,72 12,54 12,50 12,60 2.608 43.469.454
17/6/2024 12,68 12,49 -1,42% 12,47 12,85 12,55 12,49 12,50 3.662 60.224.508
14/6/2024 12,51 12,67 +2,10% 12,36 12,79 12,61 12,67 12,69 2.974 58.853.662
13/6/2024 12,39 12,41 +0,73% 12,33 12,57 12,46 12,41 12,46 2.460 45.428.239
12/6/2024 12,86 12,32 -3,75% 12,32 12,97 12,49 12,58 12,33 5.448 90.997.033
11/6/2024 12,75 12,80 +0,63% 12,71 12,92 12,79 12,80 12,87 2.432 43.627.730
10/6/2024 12,78 12,72 -0,24% 12,61 12,87 12,76 12,72 12,77 3.428 59.030.230
7/6/2024 13,04 12,75 -2,37% 12,68 13,05 12,81 12,75 12,79 4.823 93.537.537
6/6/2024 12,90 13,06 -1,73% 12,67 13,06 12,89 13,04 13,06 3.637 74.517.554
5/6/2024 13,43 13,29 -0,45% 13,18 13,51 13,29 13,29 13,30 5.672 114.662.156
4/6/2024 13,68 13,35 -2,27% 13,32 14,15 13,43 13,34 13,35 6.679 127.523.024
3/6/2024 13,70 13,66 -0,44% 13,61 13,89 13,70 13,65 13,66 4.422 83.159.273
31/5/2024 13,97 13,72 -1,15% 13,70 14,20 13,86 13,72 13,76 5.552 119.078.892
29/5/2024 13,91 13,88 0,00% 13,57 13,99 13,80 13,88 13,91 3.555 73.092.838
28/5/2024 14,09 13,88 -1,28% 13,82 14,21 13,97 13,88 13,98 3.119 59.708.923
27/5/2024 14,04 14,06 +0,14% 14,02 14,21 14,08 14,06 14,08 1.920 35.445.306
24/5/2024 13,95 14,04 +0,93% 13,90 14,25 14,11 14,03 14,04 1.908 41.329.601
23/5/2024 14,14 13,91 -1,35% 13,88 14,19 13,96 13,91 13,95 4.523 85.484.540
22/5/2024 14,47 14,10 -2,02% 14,10 14,50 14,24 14,10 14,19 3.394 69.399.219
21/5/2024 14,28 14,39 +0,84% 14,27 14,57 14,39 14,39 14,40 2.322 47.348.181
20/5/2024 14,33 14,27 -0,07% 14,18 14,49 14,28 14,26 14,27 3.490 63.758.349
17/5/2024 14,53 14,28 -1,24% 14,16 14,60 14,27 14,28 14,35 4.173 77.924.558
16/5/2024 14,48 14,46 +0,14% 14,31 14,56 14,41 14,46 14,47 2.439 45.191.258
15/5/2024 14,35 14,44 +0,28% 14,30 14,53 14,41 14,43 14,44 2.142 43.718.718
14/5/2024 14,39 14,40 0,00% 14,35 14,53 14,43 14,40 14,45 1.622 35.806.176
13/5/2024 14,33 14,40 +0,70% 14,22 14,50 14,33 14,39 14,40 2.316 47.418.791
10/5/2024 14,63 14,30 -2,05% 14,30 14,70 14,39 14,30 14,32 2.662 51.455.323
9/5/2024 14,76 14,60 -1,08% 14,27 14,80 14,44 14,58 14,60 2.583 48.234.922
8/5/2024 14,64 14,76 +0,54% 14,48 14,78 14,65 14,76 14,77 2.843 41.049.213
7/5/2024 14,28 14,68 +3,02% 14,24 14,69 14,56 14,61 14,68 2.393 45.426.713
6/5/2024 14,76 14,25 -3,13% 14,20 14,85 14,38 14,25 14,29 5.602 105.489.320
3/5/2024 14,54 14,71 +1,45% 14,54 14,90 14,71 14,71 14,72 2.219 49.338.201
2/5/2024 14,63 14,50 -0,68% 14,46 14,90 14,67 14,50 14,51 3.291 57.061.142
30/4/2024 14,68 14,60 -0,68% 14,47 14,68 14,53 14,60 14,62 2.308 44.878.289
29/4/2024 14,79 14,70 -0,41% 14,57 14,89 14,69 14,70 14,75 2.059 40.964.843
26/4/2024 14,40 14,76 +2,79% 14,38 14,88 14,74 14,75 14,76 2.121 35.895.009
25/4/2024 14,30 14,36 +0,07% 14,21 14,47 14,36 14,36 14,37 2.138 40.329.606
24/4/2024 14,53 14,35 -1,03% 14,31 14,70 14,40 14,35 14,38 3.210 59.878.619
23/4/2024 14,56 14,50 -0,34% 14,37 14,76 14,57 14,49 14,50 2.975 54.201.588
22/4/2024 14,48 14,55 +0,83% 14,40 14,81 14,58 14,55 14,64 3.391 55.423.479
19/4/2024 14,45 14,43 +0,14% 14,33 14,53 14,40 14,43 14,45 2.350 49.301.098
18/4/2024 14,42 14,41 0,00% 14,28 14,70 14,43 14,41 14,43 2.959 67.495.177
17/4/2024 14,34 14,41 +1,69% 14,19 14,56 14,38 14,41 14,45 3.459 77.530.559
16/4/2024 14,46 14,17 -1,80% 14,10 14,58 14,21 14,14 14,17 6.240 123.212.703
15/4/2024 14,98 14,43 -3,48% 14,29 15,00 14,57 14,43 14,44 9.434 181.352.842
12/4/2024 15,11 14,95 -0,99% 14,90 15,34 15,05 14,95 14,97 5.301 116.333.071
11/4/2024 15,69 15,10 -3,76% 15,04 15,89 15,19 15,09 15,10 8.413 172.696.818
10/4/2024 16,00 15,69 -1,69% 15,55 16,05 15,68 15,65 15,69 3.839 74.842.823
9/4/2024 15,90 15,96 +1,01% 15,82 16,06 15,89 15,95 15,96 1.939 44.827.746
8/4/2024 15,37 15,80 +3,40% 15,22 15,88 15,61 15,80 15,81 2.989 65.922.986
5/4/2024 15,54 15,28 -1,42% 15,24 15,55 15,34 15,28 15,34 5.239 98.258.081
4/4/2024 15,64 15,50 -0,51% 15,39 15,92 15,65 15,50 15,54 3.397 80.301.693
3/4/2024 15,63 15,58 +0,45% 15,31 15,85 15,43 15,57 15,58 4.773 103.658.870
2/4/2024 15,84 15,51 -1,52% 15,45 15,95 15,62 15,51 15,52 6.471 131.273.407
1/4/2024 16,32 15,75 -2,72% 15,69 16,64 15,86 15,75 15,76 8.564 176.562.587
28/3/2024 16,35 16,19 -0,12% 15,99 16,50 16,16 16,19 16,21 3.556 86.713.394
27/3/2024 16,03 16,21 +0,56% 15,85 16,21 16,03 16,20 16,21 2.706 54.174.555
26/3/2024 16,23 16,12 -0,49% 16,00 16,34 16,08 16,10 16,12 2.507 57.280.711
25/3/2024 16,42 16,20 -2,11% 16,16 16,54 16,25 16,20 16,21 3.067 57.913.778
22/3/2024 16,69 16,55 -0,42% 16,39 16,76 16,51 16,52 16,55 1.670 40.078.681
21/3/2024 16,84 16,62 -1,42% 16,55 16,94 16,65 16,62 16,68 1.649 38.306.342
20/3/2024 16,46 16,86 +1,63% 16,46 16,86 16,64 16,79 16,86 1.687 35.926.450
19/3/2024 16,44 16,59 +1,78% 16,39 16,62 16,52 16,56 16,59 1.593 34.401.461
18/3/2024 16,42 16,30 -1,39% 16,26 16,53 16,36 16,30 16,38 2.388 47.074.035
15/3/2024 16,60 16,53 -0,24% 16,41 16,81 16,61 16,49 16,54 2.907 50.063.369
14/3/2024 16,72 16,57 -0,60% 16,55 16,79 16,66 16,57 16,74 1.597 35.936.869
13/3/2024 16,66 16,67 +0,42% 16,58 16,85 16,70 16,67 16,75 2.034 54.400.426
12/3/2024 16,62 16,60 -0,24% 16,51 16,74 16,61 16,60 16,70 1.992 42.292.960
11/3/2024 16,41 16,64 +1,16% 16,39 16,72 16,55 16,58 16,64 2.651 62.969.438
8/3/2024 16,17 16,45 +1,92% 15,98 16,54 16,28 0,00 0,00 2.888 70.757.934
7/3/2024 16,31 16,14 -1,04% 16,02 16,47 16,17 16,10 16,14 3.766 76.801.416
6/3/2024 16,35 16,31 -0,43% 16,18 16,46 16,30 16,27 16,31 3.553 76.343.733
5/3/2024 16,65 16,38 -1,62% 16,27 16,65 16,38 16,38 16,40 4.517 92.257.349
4/3/2024 16,80 16,65 -0,89% 16,61 16,95 16,72 16,65 16,75 3.972 83.567.502
1/3/2024 17,04 16,80 -1,18% 16,76 17,17 16,90 16,80 16,92 5.227 99.033.806
29/2/2024 17,56 17,00 -3,13% 16,90 17,76 17,14 17,00 17,03 5.906 120.707.725
28/2/2024 18,28 17,55 -4,36% 17,49 18,29 17,72 17,55 17,61 4.650 87.737.893
27/2/2024 18,00 18,35 +1,94% 18,00 18,37 18,24 18,19 18,35 1.481 37.394.381
26/2/2024 17,80 18,00 +1,12% 17,73 18,00 17,88 17,94 18,00 1.939 42.978.556
23/2/2024 18,21 17,80 -2,47% 17,80 18,33 17,99 0,00 0,00 2.833 61.414.833
22/2/2024 18,55 18,25 -1,72% 18,04 18,60 18,27 18,16 18,25 2.422 49.745.608
21/2/2024 18,77 18,57 -1,80% 18,36 18,77 18,53 18,52 18,57 1.800 40.985.178
20/2/2024 18,81 18,91 +0,59% 18,65 18,91 18,74 18,71 18,91 1.857 35.451.781
19/2/2024 18,88 18,80 -1,00% 18,62 19,06 18,90 18,77 18,80 1.884 48.023.114
16/2/2024 18,62 18,99 +1,99% 18,53 18,99 18,76 18,88 18,99 2.503 48.395.050
15/2/2024 18,23 18,62 +1,69% 18,23 18,70 18,54 18,58 18,62 1.889 42.816.654
14/2/2024 18,47 18,31 -0,49% 18,05 18,49 18,26 18,29 18,31 1.610 40.944.081
9/2/2024 18,45 18,40 +0,33% 18,26 18,88 18,55 0,00 0,00 2.509 47.514.907
8/2/2024 18,58 18,34 -1,56% 18,22 18,63 18,42 18,34 18,50 1.832 36.811.319
7/2/2024 18,53 18,63 +0,70% 18,53 18,82 18,65 18,63 18,69 1.666 35.875.733
6/2/2024 18,09 18,50 +2,27% 18,05 18,62 18,45 18,50 18,57 1.570 42.354.242
5/2/2024 18,01 18,09 +0,44% 17,85 18,24 18,05 18,09 18,20 2.277 55.682.064
2/2/2024 18,60 18,01 -3,17% 17,99 18,81 18,25 18,01 18,17 2.482 56.193.729
1/2/2024 18,27 18,60 +1,58% 18,17 18,60 18,38 18,52 18,60 2.770 42.259.053
31/1/2024 18,26 18,31 +0,05% 18,26 18,77 18,50 18,31 18,39 1.741 40.960.432
30/1/2024 18,30 18,30 0,00% 17,98 18,50 18,15 18,24 18,30 1.723 38.850.579
29/1/2024 18,62 18,30 -1,82% 18,14 18,77 18,40 18,30 18,35 1.970 42.497.964
26/1/2024 18,46 18,64 +1,30% 18,30 18,66 18,50 18,54 18,65 1.373 32.403.412
25/1/2024 18,51 18,40 -0,65% 18,40 18,68 18,52 18,40 18,48 1.355 37.093.584
24/1/2024 18,55 18,52 -0,32% 18,42 18,82 18,61 18,51 18,63 1.846 44.444.760
23/1/2024 18,08 18,58 +2,82% 18,07 18,67 18,43 18,56 18,58 2.725 50.362.880
22/1/2024 18,10 18,07 -0,22% 17,94 18,33 18,12 18,07 18,09 2.393 52.490.988

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.