O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
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.

CSMG3F - COPASA - ON ED NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/3/2026 53,39 51,90 -2,83% 51,77 53,40 52,22 51,90 52,02 1.764 98.631.146
11/3/2026 53,59 53,41 -0,80% 52,99 54,50 53,64 53,38 53,41 1.468 90.158.124
10/3/2026 53,26 53,84 +0,96% 53,01 54,28 53,71 53,73 53,91 1.592 95.874.801
9/3/2026 52,17 53,33 +1,83% 51,59 53,40 52,22 53,15 53,33 2.144 124.832.120
6/3/2026 52,64 52,37 -1,71% 51,75 53,04 52,22 52,00 52,10 2.066 122.678.595
5/3/2026 54,48 53,28 -2,77% 52,71 54,65 53,47 53,20 53,37 1.924 112.672.971
4/3/2026 53,40 54,80 +1,65% 53,38 54,90 54,13 54,30 54,81 1.666 109.282.269
3/3/2026 54,23 53,91 -2,57% 52,60 54,90 53,28 53,48 53,91 2.737 165.180.903
2/3/2026 54,47 55,33 +0,93% 53,60 55,33 54,23 55,07 55,40 3.270 171.532.996
27/2/2026 55,19 54,82 -1,49% 53,97 55,56 54,59 54,48 54,85 2.502 152.967.110
26/2/2026 57,63 55,65 -3,39% 54,32 57,70 55,31 55,53 55,75 4.417 226.100.157
25/2/2026 57,22 57,60 +1,50% 56,60 58,20 57,24 57,29 57,63 2.257 124.243.445
24/2/2026 58,90 56,75 -3,76% 56,75 59,35 57,84 56,73 56,99 3.196 170.301.618
23/2/2026 58,56 58,97 +0,14% 57,92 58,97 58,46 58,89 58,97 1.909 121.242.807
20/2/2026 57,89 58,89 +0,98% 56,91 58,89 57,87 58,70 58,89 1.931 116.822.249
19/2/2026 56,96 58,32 +1,90% 56,60 58,32 57,90 57,95 58,33 2.091 117.500.764
18/2/2026 55,81 57,23 +2,64% 55,76 57,57 56,88 57,00 57,30 1.694 115.049.493
13/2/2026 56,54 55,76 -2,86% 54,04 56,55 55,30 55,35 55,76 2.444 125.249.075
11/2/2026 55,77 57,40 +2,87% 55,77 57,90 57,05 57,34 57,40 2.368 163.822.799
10/2/2026 55,30 55,80 +1,45% 54,83 55,88 55,21 55,45 55,80 2.206 118.879.615
9/2/2026 53,65 55,00 +1,85% 53,25 55,50 54,56 54,99 55,00 2.632 147.450.676
6/2/2026 53,78 54,00 +0,71% 53,38 54,29 53,91 53,70 54,00 1.928 120.576.412
5/2/2026 53,47 53,62 +0,11% 53,28 54,94 54,27 53,58 53,98 2.268 135.517.168
4/2/2026 54,50 53,56 -2,35% 52,60 54,87 53,47 53,00 53,56 3.127 155.312.059
3/2/2026 52,75 54,85 +5,48% 52,41 54,85 53,34 54,70 54,85 3.278 173.185.968
2/2/2026 52,13 52,00 +1,46% 51,00 53,75 52,04 52,00 52,60 4.154 209.991.113
30/1/2026 50,45 51,25 +1,22% 50,44 51,83 51,09 50,85 51,25 2.715 137.245.877
29/1/2026 51,52 50,63 -1,67% 49,15 51,96 50,51 50,62 50,63 2.796 138.607.916
28/1/2026 51,30 51,49 +1,12% 50,19 52,45 51,49 51,19 51,49 2.540 149.338.504
27/1/2026 50,13 50,92 +1,17% 50,13 51,99 51,40 50,92 51,08 2.671 137.490.708
26/1/2026 49,10 50,33 +2,09% 49,06 50,48 49,68 50,06 50,33 2.778 158.198.030
23/1/2026 48,07 49,30 +2,64% 45,54 49,39 47,60 48,93 49,30 3.114 156.444.058
22/1/2026 46,80 48,03 +3,11% 46,76 48,59 47,89 48,01 48,29 2.390 106.145.517
21/1/2026 45,81 46,58 +1,84% 45,75 47,05 46,47 46,58 46,89 1.956 89.214.273
20/1/2026 45,01 45,74 +2,05% 44,70 45,74 45,30 45,51 45,74 1.885 82.561.834
19/1/2026 45,21 44,82 -0,07% 44,68 45,21 44,93 44,82 45,10 1.938 65.838.555
16/1/2026 44,00 44,85 +1,93% 43,94 45,30 44,65 44,85 45,20 2.022 81.692.188
15/1/2026 43,93 44,00 -0,77% 43,93 44,87 44,39 44,00 44,10 1.605 63.475.163
14/1/2026 44,10 44,34 +1,30% 43,65 44,34 43,97 43,97 44,35 1.581 63.963.767
13/1/2026 44,51 43,77 -1,97% 43,77 45,15 44,31 43,77 44,05 2.057 73.359.132
12/1/2026 44,31 44,65 +0,50% 43,83 45,18 44,48 44,65 44,69 2.213 88.725.499
9/1/2026 43,76 44,43 +1,83% 43,69 44,63 44,21 44,27 44,43 1.510 69.869.204
8/1/2026 42,80 43,63 +1,94% 42,79 43,95 43,52 43,63 43,90 1.628 84.751.132
7/1/2026 42,82 42,80 -1,15% 42,28 43,07 42,59 42,61 42,80 1.772 69.904.745
6/1/2026 42,54 43,30 +2,24% 42,50 43,53 43,02 42,85 43,30 1.903 74.481.285
5/1/2026 43,53 42,35 -2,69% 42,31 43,74 42,99 42,35 42,63 3.046 99.423.029
2/1/2026 43,81 43,52 -0,64% 43,38 44,09 43,69 43,50 43,90 2.613 101.967.370
30/12/2025 43,30 43,80 +2,00% 43,15 43,90 43,60 43,70 43,80 1.439 58.829.315
29/12/2025 43,26 42,94 -1,60% 42,71 43,26 42,97 42,90 42,95 1.883 73.711.966
26/12/2025 44,07 43,64 -0,48% 43,11 44,39 43,68 43,45 43,64 2.815 94.003.985
23/12/2025 43,01 43,85 +1,27% 43,00 44,67 43,93 43,85 44,00 2.124 99.482.557
22/12/2025 43,59 43,30 -0,51% 42,46 43,61 42,98 43,27 43,30 1.969 85.981.903
19/12/2025 42,91 43,52 +0,93% 42,80 43,93 43,46 43,35 43,52 1.799 80.250.754
18/12/2025 42,99 43,12 +0,30% 41,70 43,99 42,60 42,89 43,12 2.723 106.580.003
17/12/2025 42,56 42,99 +0,26% 41,75 43,00 42,46 42,96 42,99 1.764 76.376.421
16/12/2025 43,80 42,88 -2,17% 42,51 43,90 43,00 42,69 42,88 2.568 92.407.541
15/12/2025 43,65 43,83 +0,64% 43,25 44,01 43,75 43,80 43,83 2.409 100.113.519
12/12/2025 43,16 43,55 +0,69% 43,15 44,30 43,82 43,55 43,71 1.725 80.076.674
11/12/2025 43,25 43,25 -1,03% 42,96 43,67 43,39 42,96 43,25 1.446 56.636.834
10/12/2025 42,92 43,70 +1,63% 42,78 43,80 43,19 43,51 43,70 1.439 75.063.567
9/12/2025 43,02 43,00 -1,40% 41,98 43,41 42,69 42,96 43,00 1.992 92.960.338
8/12/2025 41,49 43,61 +4,83% 41,49 44,08 43,33 43,44 43,61 2.929 134.328.376
5/12/2025 42,79 41,60 -3,03% 41,27 43,13 42,27 41,60 41,84 2.397 107.823.344
4/12/2025 42,95 42,90 -0,72% 42,45 43,52 42,96 42,89 42,90 2.005 106.608.421
3/12/2025 44,01 43,21 -1,75% 42,56 44,45 43,03 42,88 43,21 2.811 110.129.594
2/12/2025 42,92 43,98 +2,93% 42,73 43,98 43,46 43,60 43,98 3.402 143.403.361
1/12/2025 41,26 42,73 +2,47% 41,25 42,74 42,30 42,58 42,73 3.812 149.768.198
28/11/2025 41,38 41,70 +1,46% 40,56 41,70 40,99 41,29 41,70 2.365 80.709.864
27/11/2025 39,68 41,10 +4,42% 39,60 41,80 41,27 41,10 41,54 2.535 102.985.148
26/11/2025 39,24 39,36 +1,00% 39,20 40,54 39,99 39,36 39,90 2.035 82.509.782
25/11/2025 38,20 38,97 +1,80% 38,12 39,35 38,99 38,97 39,24 1.393 63.016.994
24/11/2025 37,82 38,28 +0,34% 37,76 38,70 38,27 38,28 38,32 1.574 63.830.393
21/11/2025 37,99 38,15 -0,13% 37,35 38,20 37,76 38,02 38,19 1.631 63.918.868
19/11/2025 38,07 38,20 -0,26% 37,59 38,27 37,90 38,09 38,20 1.634 65.246.690
18/11/2025 38,64 38,30 -0,78% 38,10 38,99 38,33 38,15 38,30 1.481 56.177.499
17/11/2025 39,35 38,60 -1,13% 38,48 39,55 39,07 38,48 38,60 2.161 82.378.606
14/11/2025 38,51 39,04 +1,40% 38,50 39,45 39,13 39,04 39,34 1.860 72.940.878
13/11/2025 38,30 38,50 +0,47% 38,01 38,60 38,25 38,30 38,50 1.648 52.640.791
12/11/2025 37,83 38,32 +0,87% 37,83 38,46 38,14 38,20 38,32 1.650 59.082.132
11/11/2025 37,52 37,99 +0,50% 37,52 38,54 38,09 37,98 37,99 2.106 77.903.631
10/11/2025 37,69 37,80 +0,80% 37,52 37,91 37,68 37,60 37,80 2.292 72.418.660
7/11/2025 38,27 37,50 -1,81% 37,40 38,34 37,73 37,50 37,69 2.084 65.603.866
6/11/2025 38,40 38,19 -0,52% 38,05 38,82 38,33 38,19 38,30 1.987 75.219.372
5/11/2025 37,60 38,39 +1,61% 37,34 38,70 38,07 38,39 38,46 1.981 87.916.215
4/11/2025 37,22 37,78 +0,32% 37,03 37,79 37,54 37,55 37,78 2.433 89.011.589
3/11/2025 37,79 37,66 -0,37% 37,37 37,88 37,59 37,51 37,66 3.716 91.933.410
31/10/2025 37,60 37,80 +0,80% 37,29 37,80 37,54 37,66 37,80 1.530 53.150.483
30/10/2025 37,47 37,50 +0,13% 37,05 37,66 37,41 37,46 37,50 1.418 59.022.103
29/10/2025 37,72 37,45 -0,85% 37,45 38,10 37,74 37,45 37,58 1.759 56.665.328
28/10/2025 37,10 37,77 +2,00% 36,97 38,10 37,69 37,77 38,02 1.992 67.997.480
27/10/2025 37,69 37,03 -1,10% 36,90 38,08 37,29 37,03 37,19 2.285 78.888.266
24/10/2025 36,50 37,44 +2,86% 36,33 37,78 37,28 37,44 37,79 2.255 85.118.873
23/10/2025 36,18 36,40 +0,75% 36,01 36,54 36,22 36,39 36,40 1.356 49.058.415
22/10/2025 35,82 36,13 +0,64% 35,50 36,15 35,86 36,13 36,15 1.366 59.931.521
21/10/2025 35,90 35,90 -0,77% 35,63 36,38 36,01 35,64 35,90 1.743 55.459.573
20/10/2025 35,67 36,18 +1,03% 35,67 36,90 36,23 36,10 36,18 2.277 83.979.783
17/10/2025 35,69 35,81 +0,17% 35,22 35,82 35,56 35,80 35,81 1.614 60.112.145
16/10/2025 35,97 35,75 -0,86% 35,55 36,12 35,79 35,67 35,75 2.239 67.615.772
15/10/2025 34,11 36,06 +5,47% 34,10 36,15 35,28 36,05 36,06 2.435 105.791.472
14/10/2025 33,59 34,19 +1,57% 33,49 34,58 34,16 34,10 34,19 1.810 60.266.888
13/10/2025 33,60 33,66 +0,48% 33,43 33,86 33,61 33,61 33,66 1.976 55.259.590
10/10/2025 33,35 33,50 +0,18% 32,73 33,50 33,14 33,43 33,50 1.535 55.737.910
9/10/2025 33,00 33,44 +0,78% 32,81 33,48 33,26 33,30 33,45 1.771 57.061.485
8/10/2025 33,54 33,18 -0,96% 32,92 33,70 33,34 33,15 33,18 1.630 66.542.510
7/10/2025 33,55 33,50 -0,18% 33,00 33,70 33,27 33,34 33,50 2.124 65.829.439
6/10/2025 34,00 33,56 -1,24% 33,52 34,09 33,75 33,56 33,68 2.087 64.838.326
3/10/2025 33,94 33,98 +0,27% 33,47 34,27 33,96 33,98 34,14 1.426 60.369.562
2/10/2025 34,25 33,89 -1,31% 33,72 34,70 34,16 33,82 33,89 2.156 64.689.676
1/10/2025 34,50 34,34 -1,04% 34,29 34,67 34,45 34,34 34,58 3.232 86.935.989
30/9/2025 34,22 34,70 +1,17% 34,01 34,89 34,60 34,51 34,70 2.074 67.472.162
29/9/2025 33,77 34,30 +1,45% 33,77 34,47 34,17 34,30 34,36 1.591 62.687.339
26/9/2025 33,59 33,81 +0,36% 33,03 34,00 33,42 33,70 33,85 1.504 56.885.037
25/9/2025 33,54 33,69 +0,06% 33,16 33,76 33,54 33,40 33,69 1.511 61.735.186
24/9/2025 33,56 33,67 +0,36% 33,32 33,79 33,49 33,50 33,67 1.510 69.667.543
23/9/2025 33,23 33,55 -0,36% 33,01 33,97 33,57 33,55 33,64 1.571 74.196.879
22/9/2025 33,24 33,67 +0,21% 33,13 33,86 33,46 33,61 33,67 2.257 73.308.041
19/9/2025 33,58 33,60 +0,51% 33,16 33,78 33,46 33,54 33,60 1.654 60.646.611
18/9/2025 33,35 33,43 -0,33% 33,10 33,85 33,45 33,14 33,43 1.474 58.888.008
17/9/2025 32,89 33,54 +1,67% 32,75 33,55 33,19 33,43 33,54 2.081 66.609.908
16/9/2025 32,81 32,99 +0,33% 32,45 33,06 32,77 32,90 32,99 2.078 61.629.327
15/9/2025 32,63 32,88 +0,46% 32,63 33,28 32,91 32,82 32,88 2.135 77.647.434
12/9/2025 31,96 32,73 +1,96% 31,72 32,80 32,07 32,73 32,75 1.824 69.389.969
11/9/2025 31,50 32,10 +1,17% 31,42 32,25 32,00 31,87 32,10 2.120 82.197.062
10/9/2025 31,49 31,73 -0,16% 31,40 31,92 31,65 31,65 31,73 1.669 57.308.420
9/9/2025 31,70 31,78 -0,06% 31,48 31,92 31,68 31,75 31,78 1.999 56.982.853
8/9/2025 31,33 31,80 +1,50% 31,08 31,85 31,40 31,79 31,80 2.303 75.013.963
5/9/2025 31,10 31,33 +0,71% 31,10 31,95 31,59 31,33 31,46 2.272 72.925.732
4/9/2025 30,07 31,11 +3,70% 30,01 31,25 30,81 31,11 31,14 2.011 76.818.506
3/9/2025 29,80 30,00 +0,57% 29,59 30,00 29,81 29,99 30,00 1.307 47.872.521
2/9/2025 29,31 29,83 +1,29% 28,94 30,11 29,58 29,83 29,85 2.370 57.849.414
1/9/2025 29,89 29,45 -2,22% 29,15 30,46 29,67 29,45 29,46 3.004 85.273.475
29/8/2025 29,90 30,12 +1,07% 29,64 30,27 30,04 30,04 30,12 3.557 77.933.920
28/8/2025 29,10 29,80 +3,29% 29,10 29,94 29,59 29,58 29,80 1.808 66.434.592
27/8/2025 27,94 28,85 +3,04% 27,94 29,14 28,77 28,80 28,85 1.777 70.650.277
26/8/2025 27,64 28,00 +0,47% 27,52 28,19 28,01 27,93 28,00 1.827 43.823.389
25/8/2025 27,80 27,87 -0,11% 27,25 28,03 27,78 27,87 27,98 1.874 51.869.561
22/8/2025 27,18 27,90 +2,95% 27,18 28,34 27,91 27,85 28,03 3.272 68.000.095
21/8/2025 26,37 27,10 +2,38% 26,24 27,39 26,83 27,10 27,13 1.281 43.709.304
20/8/2025 25,95 26,47 +2,24% 25,65 26,47 26,14 26,33 26,47 1.299 36.639.325
19/8/2025 26,54 25,89 -3,40% 25,89 26,62 26,20 25,89 25,99 1.597 42.032.062
18/8/2025 26,70 26,80 -0,04% 26,53 27,02 26,76 26,80 26,84 1.756 45.084.404
15/8/2025 26,92 26,81 +0,11% 26,66 27,23 26,91 26,81 26,90 1.276 41.102.844
14/8/2025 26,21 26,78 +2,33% 26,20 27,10 26,79 26,78 26,80 1.129 37.795.254
13/8/2025 26,66 26,17 -1,21% 26,17 27,19 26,58 26,17 26,34 1.261 41.774.158
12/8/2025 25,39 26,49 +4,87% 25,39 26,84 26,47 26,49 26,61 2.013 74.853.433
11/8/2025 25,25 25,26 +0,48% 25,10 25,70 25,44 25,26 25,42 2.096 48.606.511
8/8/2025 25,25 25,14 -0,63% 25,05 25,40 25,20 25,14 25,15 1.163 34.477.109
7/8/2025 25,25 25,30 -0,32% 24,97 25,43 25,16 25,22 25,30 1.678 45.786.786
6/8/2025 25,30 25,38 +0,79% 24,95 25,47 25,20 25,27 25,38 1.644 44.555.559
5/8/2025 24,69 25,18 -0,24% 24,28 25,55 24,96 25,18 25,25 2.525 68.201.438
4/8/2025 25,65 25,24 -2,13% 25,05 25,83 25,32 25,19 25,24 2.551 70.254.305
1/8/2025 25,61 25,79 -0,62% 25,56 26,08 25,81 25,71 25,79 1.564 48.205.136
31/7/2025 25,94 25,95 +0,70% 25,62 26,03 25,84 25,89 25,95 1.287 36.406.747
30/7/2025 25,90 25,77 -0,96% 25,47 26,19 25,75 25,77 25,83 1.315 34.034.661
29/7/2025 25,59 26,02 +1,28% 25,51 26,02 25,84 26,02 26,03 1.175 36.173.953
28/7/2025 25,40 25,69 +0,59% 25,36 25,69 25,53 25,59 25,69 1.541 43.253.594
25/7/2025 25,85 25,54 -0,70% 25,53 26,02 25,79 25,54 25,60 1.162 38.685.005
24/7/2025 25,73 25,72 -0,23% 25,32 25,92 25,71 25,72 25,92 1.252 34.496.117
23/7/2025 25,67 25,78 +0,39% 25,47 25,92 25,67 25,72 25,78 1.413 42.283.971
22/7/2025 25,85 25,68 0,00% 25,68 26,34 26,02 25,68 25,74 1.499 53.320.620
21/7/2025 25,97 25,68 -0,77% 25,55 26,20 25,78 25,68 25,77 2.040 53.580.424
18/7/2025 26,01 25,88 -1,03% 25,68 26,25 25,95 25,88 25,92 1.458 50.224.487
17/7/2025 26,10 26,15 +1,08% 25,71 26,23 26,05 26,13 26,15 1.297 39.629.366
16/7/2025 26,00 25,87 -0,15% 25,85 26,28 26,01 25,87 26,15 1.451 47.472.880
15/7/2025 26,29 25,91 -1,45% 25,72 26,72 25,98 25,91 26,00 2.269 66.122.418
14/7/2025 27,00 26,29 -3,31% 26,07 27,20 26,41 26,29 26,34 2.733 79.838.419
11/7/2025 26,72 27,19 +1,53% 26,65 27,49 27,09 27,19 27,35 1.404 54.492.751
10/7/2025 26,62 26,78 +0,49% 26,52 27,07 26,87 26,78 26,96 1.465 54.268.758
9/7/2025 27,59 26,65 -3,09% 26,65 27,69 27,03 26,65 26,87 1.699 53.224.262
8/7/2025 28,40 27,50 -2,55% 26,67 28,57 27,30 27,46 27,50 3.642 141.610.668
7/7/2025 28,60 28,22 -1,19% 28,04 28,68 28,25 28,22 28,28 2.410 71.920.926
4/7/2025 28,61 28,56 -0,38% 28,22 28,80 28,52 28,52 28,56 1.596 63.186.385
3/7/2025 28,18 28,67 +1,49% 28,10 28,99 28,72 28,67 28,93 1.687 68.376.067
2/7/2025 27,87 28,25 +1,73% 27,87 28,25 28,07 28,11 28,25 2.085 66.119.606
1/7/2025 27,69 27,77 -0,93% 27,69 28,23 27,97 27,77 28,06 2.687 90.514.345
30/6/2025 27,38 28,03 +2,45% 27,31 28,27 27,94 28,03 28,12 2.455 81.385.885
27/6/2025 27,68 27,36 -1,76% 27,25 27,95 27,68 27,27 27,36 1.312 54.651.666
26/6/2025 27,16 27,85 +2,31% 27,00 27,85 27,50 27,61 27,85 1.628 73.358.282
25/6/2025 26,40 27,22 +3,03% 26,04 27,50 27,00 27,17 27,22 1.850 84.657.181
24/6/2025 27,35 26,42 -4,62% 26,42 27,46 26,87 26,42 26,77 1.996 85.066.644
23/6/2025 27,52 27,70 +1,09% 27,28 28,12 27,72 27,70 27,78 2.340 99.186.009
20/6/2025 27,26 27,40 -0,90% 27,25 27,92 27,57 27,40 27,48 4.218 88.267.234
18/6/2025 27,12 27,65 +1,58% 27,12 27,68 27,45 27,64 27,65 1.656 69.252.740
17/6/2025 26,94 27,22 +1,11% 26,90 27,32 27,14 27,22 27,23 1.807 66.979.030
16/6/2025 26,60 26,92 +1,36% 26,41 27,35 27,02 26,92 27,09 2.838 108.956.742
13/6/2025 25,08 26,56 +5,36% 24,90 26,60 26,14 26,51 26,56 5.143 140.193.109
12/6/2025 24,16 25,21 +3,45% 23,90 25,26 24,76 24,97 25,21 1.957 84.259.490
11/6/2025 23,80 24,37 +3,18% 23,69 24,50 24,14 24,26 24,37 1.508 57.987.164
10/6/2025 23,76 23,62 -0,96% 23,60 24,10 23,81 23,62 23,81 1.370 42.059.598
9/6/2025 24,01 23,85 -2,65% 23,70 24,25 23,85 23,85 23,90 2.340 73.749.663
6/6/2025 23,88 24,50 +2,60% 23,68 24,75 24,16 24,41 24,50 2.108 80.928.786
5/6/2025 23,51 23,88 +1,49% 23,28 23,88 23,59 23,60 23,88 1.296 43.541.769
4/6/2025 23,92 23,53 -1,75% 23,36 24,04 23,62 23,42 23,53 1.778 52.510.434
3/6/2025 23,76 23,95 +0,93% 23,47 23,99 23,71 23,87 23,95 1.848 62.790.999
2/6/2025 23,82 23,73 -0,84% 23,50 24,10 23,72 23,50 23,73 2.435 73.211.909
30/5/2025 24,64 23,93 -2,72% 23,85 24,80 24,18 23,90 23,93 2.143 73.659.724
29/5/2025 24,55 24,60 +0,20% 24,54 24,84 24,68 24,60 24,68 1.817 51.721.598
28/5/2025 25,20 24,55 -2,31% 24,50 25,21 24,83 24,55 24,70 1.656 56.045.159
27/5/2025 24,87 25,13 +0,12% 24,71 25,43 25,04 25,05 25,13 2.240 79.668.034
26/5/2025 24,18 25,10 +3,33% 24,18 25,13 24,83 25,03 25,10 2.354 84.373.724
23/5/2025 23,76 24,29 +2,23% 23,62 24,40 24,11 24,22 24,29 1.739 65.264.903
22/5/2025 24,40 23,76 -3,14% 23,76 24,55 24,21 23,76 23,91 1.785 73.043.824
21/5/2025 24,70 24,53 -0,41% 24,20 25,20 24,72 24,26 24,53 2.391 94.988.399
20/5/2025 23,06 24,63 +5,57% 23,01 24,82 24,14 24,63 24,71 3.484 123.462.321
19/5/2025 23,03 23,33 -0,43% 22,73 23,33 23,02 23,21 23,33 2.265 78.935.280
16/5/2025 22,38 23,43 +4,37% 22,17 23,66 23,17 23,43 23,45 2.787 127.213.803
15/5/2025 21,90 22,45 +5,15% 21,75 22,82 22,43 22,45 22,47 3.835 148.472.300
14/5/2025 21,19 21,35 +0,47% 20,94 21,45 21,22 21,35 21,36 2.202 54.422.631
13/5/2025 20,93 21,25 +1,48% 20,69 21,37 21,15 21,17 21,25 2.284 63.124.420
12/5/2025 20,82 20,94 +0,14% 20,38 20,94 20,63 20,90 20,94 3.322 83.765.258
9/5/2025 21,20 20,91 -0,29% 20,68 21,30 20,88 20,86 20,91 2.753 65.218.360
8/5/2025 20,90 20,97 +0,62% 20,50 21,20 20,91 20,97 21,03 2.068 55.318.447
7/5/2025 20,68 20,84 +0,77% 20,31 20,84 20,63 20,72 20,84 2.656 53.395.912
6/5/2025 20,70 20,68 +0,93% 20,46 20,79 20,59 20,68 20,75 2.309 54.620.365
5/5/2025 20,99 20,49 -1,96% 20,42 21,05 20,61 20,49 20,60 4.431 94.921.697
2/5/2025 21,50 20,90 -1,09% 20,77 21,50 21,01 20,90 21,02 3.921 90.114.215
29/4/2025 21,20 21,13 -0,05% 20,88 21,50 21,22 21,10 21,13 2.729 60.741.953
28/4/2025 21,25 21,14 -0,75% 21,11 21,44 21,26 21,14 21,15 2.545 62.042.729
25/4/2025 21,05 21,30 +1,96% 20,84 21,30 21,11 21,27 21,30 3.377 77.696.189
24/4/2025 20,85 20,89 +1,16% 20,73 21,13 20,95 20,89 21,02 2.175 66.663.472
23/4/2025 20,42 20,65 +2,33% 20,25 20,79 20,55 20,65 20,70 2.384 66.212.140
22/4/2025 20,03 20,18 +1,41% 20,03 20,37 20,17 20,18 20,20 3.215 69.951.889
17/4/2025 20,09 19,90 -0,20% 19,79 20,09 19,88 19,90 19,92 2.908 76.510.601
16/4/2025 20,13 19,94 -0,30% 19,87 20,25 20,00 19,94 19,99 2.553 71.176.945
15/4/2025 20,05 20,00 -0,94% 19,93 20,24 20,10 20,00 20,14 2.654 65.401.313
14/4/2025 19,85 20,19 +1,76% 19,65 20,23 19,94 20,16 20,19 3.657 82.101.891
11/4/2025 19,85 19,84 +0,81% 19,51 19,90 19,69 19,83 19,89 2.658 72.832.298
10/4/2025 19,84 19,68 -2,57% 19,52 19,93 19,67 19,65 19,68 3.230 93.493.515
9/4/2025 19,70 20,20 +3,59% 19,45 20,36 19,88 20,01 20,20 3.063 89.021.106
8/4/2025 19,60 19,50 -0,26% 19,41 19,81 19,57 19,50 19,61 3.660 98.447.182
7/4/2025 19,63 19,55 -0,96% 19,28 19,88 19,57 19,55 19,69 6.570 145.314.077
4/4/2025 19,92 19,74 -0,55% 19,51 19,94 19,69 19,74 19,75 4.456 121.037.687
3/4/2025 19,54 19,85 +2,06% 19,45 20,02 19,77 19,85 19,86 3.756 109.385.993
2/4/2025 19,53 19,45 -0,46% 19,32 19,82 19,53 19,45 19,67 4.900 149.517.115
1/4/2025 19,68 19,54 -1,51% 19,08 19,68 19,29 19,50 19,54 10.835 316.782.086
31/3/2025 20,49 19,84 -3,60% 19,84 20,60 20,02 19,84 19,99 10.495 275.864.487
28/3/2025 20,57 20,58 -0,15% 20,36 20,66 20,50 20,54 20,58 4.625 114.565.442
27/3/2025 20,51 20,61 +1,28% 20,05 20,61 20,33 20,60 20,62 5.858 174.206.048
26/3/2025 21,57 20,35 -5,96% 20,14 21,86 20,60 20,35 20,40 12.733 372.034.439
25/3/2025 23,30 21,64 -8,65% 21,52 23,30 21,90 21,62 21,64 9.905 306.485.899
24/3/2025 24,04 23,69 -1,04% 23,33 24,08 23,71 23,46 23,69 2.632 71.048.413
21/3/2025 24,26 23,94 -1,48% 23,45 24,47 23,86 23,90 23,94 2.559 74.433.025
20/3/2025 24,00 24,30 +1,08% 23,87 24,33 24,14 24,20 24,30 2.458 56.008.451
19/3/2025 23,95 24,04 +0,17% 23,60 24,04 23,85 23,92 24,04 1.948 55.496.238
18/3/2025 23,80 24,00 0,00% 23,53 24,00 23,70 23,89 24,00 1.856 49.522.290
17/3/2025 24,00 24,00 -1,11% 23,60 24,18 23,91 23,93 24,00 2.747 70.010.050
14/3/2025 23,23 24,27 +4,43% 22,91 24,39 23,55 24,05 24,27 2.755 87.198.810
13/3/2025 22,99 23,24 +1,93% 22,41 23,24 22,83 23,12 23,24 1.758 46.176.091

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.