O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
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: 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 NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
12/3/2025 22,61 22,80 +0,66% 22,50 22,81 22,69 22,76 22,80 1.625 41.661.446
11/3/2025 22,80 22,65 -0,88% 22,24 23,16 22,46 22,65 22,76 2.523 54.620.503
10/3/2025 22,85 22,85 0,00% 22,49 23,00 22,71 22,72 22,85 2.872 69.118.151
7/3/2025 22,59 22,85 +1,78% 22,06 22,85 22,52 22,79 22,85 3.246 75.236.010
6/3/2025 22,56 22,45 -3,61% 21,99 22,64 22,27 22,35 22,45 5.176 99.397.833
5/3/2025 23,29 23,29 -0,43% 22,91 23,58 23,16 23,21 23,29 3.147 94.326.430
28/2/2025 23,00 23,39 +2,23% 22,62 23,39 22,98 23,30 23,39 2.574 61.679.848
27/2/2025 22,83 22,88 +1,19% 22,47 22,99 22,73 22,83 22,88 2.284 65.774.247
26/2/2025 22,84 22,61 0,00% 22,38 22,96 22,70 22,60 22,61 1.917 50.675.654
25/2/2025 22,67 22,61 +0,62% 22,41 22,85 22,63 22,61 22,84 1.936 49.658.511
24/2/2025 23,25 22,47 -3,52% 22,30 23,25 22,81 22,47 22,59 3.162 71.005.384
21/2/2025 23,04 23,29 +0,60% 22,79 23,30 23,05 23,10 23,29 2.111 54.830.214
20/2/2025 22,75 23,15 +0,56% 22,43 23,20 22,74 22,84 23,15 2.237 66.512.935
19/2/2025 23,70 23,02 -4,16% 22,64 24,16 23,64 23,02 23,10 2.396 69.765.241
18/2/2025 24,47 24,02 -1,76% 23,73 24,65 23,97 23,88 24,02 2.186 63.545.893
17/2/2025 24,52 24,45 -0,61% 24,29 24,75 24,46 24,45 24,75 2.246 62.990.656
14/2/2025 23,94 24,60 +2,71% 23,94 24,79 24,27 24,60 24,62 2.014 63.784.997
13/2/2025 23,82 23,95 +1,57% 23,45 23,95 23,72 23,85 23,95 1.386 39.596.406
12/2/2025 24,23 23,58 -3,24% 23,57 24,23 23,89 23,58 23,69 1.965 59.334.518
11/2/2025 23,86 24,37 +2,74% 23,84 24,46 24,20 24,24 24,37 1.739 57.246.011
10/2/2025 23,27 23,72 +2,24% 23,25 24,05 23,77 23,72 23,98 2.532 66.060.355
7/2/2025 23,04 23,20 +0,87% 23,03 23,65 23,34 23,20 23,43 2.069 58.700.365
6/2/2025 23,19 23,00 +0,13% 22,75 23,23 22,92 23,00 23,10 1.846 48.253.934
5/2/2025 22,70 22,97 +0,35% 22,57 23,16 22,82 22,97 23,16 1.910 56.139.258
4/2/2025 22,69 22,89 +0,97% 22,50 22,97 22,68 22,71 22,89 2.240 60.929.470
3/2/2025 22,38 22,67 +1,07% 22,06 22,67 22,44 22,55 22,67 2.883 70.103.128
31/1/2025 22,45 22,43 -0,22% 22,20 22,60 22,35 22,29 22,43 2.130 59.887.838
30/1/2025 22,10 22,48 +1,26% 22,09 22,61 22,38 22,25 22,48 1.951 48.923.595
29/1/2025 22,09 22,20 +0,50% 21,97 22,24 22,11 22,19 22,20 1.588 45.979.881
28/1/2025 21,81 22,09 +1,10% 21,74 22,28 21,92 22,08 22,09 1.731 45.799.067
27/1/2025 21,48 21,85 +1,63% 21,42 22,07 21,79 21,85 22,07 2.062 50.199.069
24/1/2025 21,81 21,50 -0,46% 21,26 21,81 21,46 21,49 21,50 2.509 60.198.551
23/1/2025 21,95 21,60 -2,92% 21,40 22,00 21,63 21,48 21,60 2.632 58.128.501
22/1/2025 22,05 22,25 +0,54% 21,72 22,25 22,02 21,79 22,25 2.317 52.639.084
21/1/2025 22,00 22,13 +0,64% 21,51 22,14 21,90 22,07 22,13 1.836 52.910.025
20/1/2025 21,73 21,99 +1,71% 21,60 21,99 21,78 21,83 21,99 2.144 48.494.354
17/1/2025 21,61 21,62 -0,28% 21,35 21,90 21,62 21,62 21,75 2.060 55.586.337
16/1/2025 21,19 21,68 +2,31% 21,19 21,72 21,43 21,68 21,69 1.861 53.091.386
15/1/2025 21,38 21,19 -1,21% 21,09 21,63 21,31 21,19 21,47 2.926 70.108.440
14/1/2025 21,80 21,45 -2,28% 21,28 21,95 21,48 21,34 21,45 2.317 50.522.249
13/1/2025 21,51 21,95 +2,52% 21,21 21,95 21,59 21,85 21,95 2.382 54.043.314
10/1/2025 21,75 21,41 -2,06% 21,41 21,98 21,63 21,41 21,65 2.070 52.887.382
9/1/2025 21,57 21,86 +2,05% 21,45 21,89 21,71 21,61 21,86 1.873 44.200.812
8/1/2025 20,90 21,42 +2,49% 20,80 21,87 21,46 21,42 21,56 2.448 68.208.300
7/1/2025 20,80 20,90 +0,82% 20,70 21,17 20,93 20,83 20,90 3.986 66.797.844
6/1/2025 21,08 20,73 -0,67% 20,72 21,19 20,89 20,73 20,83 12.497 92.424.244
3/1/2025 20,59 20,87 +2,40% 20,44 21,02 20,88 20,87 20,93 3.238 67.504.422
2/1/2025 20,82 20,38 -2,16% 20,07 21,00 20,48 20,38 20,56 4.596 118.490.872
30/12/2024 20,46 20,83 +2,46% 20,02 21,03 20,30 20,83 20,86 6.423 111.627.430
27/12/2024 20,81 20,33 -1,45% 20,11 20,81 20,34 20,32 20,33 6.854 112.002.307
26/12/2024 20,87 20,63 -2,96% 20,16 20,89 20,37 20,50 20,63 7.449 149.859.056
23/12/2024 22,00 21,26 -3,67% 20,97 22,08 21,42 21,15 21,27 6.161 154.213.587
20/12/2024 21,79 22,07 +1,38% 21,61 22,22 21,92 22,07 22,08 3.602 76.500.009
19/12/2024 21,22 21,77 +2,25% 21,04 21,77 21,28 21,58 21,77 3.848 87.761.239
18/12/2024 22,32 21,29 -4,49% 21,03 22,32 21,64 21,26 21,29 5.619 145.160.273
17/12/2024 22,65 22,29 -0,85% 22,29 22,80 22,57 22,29 22,46 2.789 73.017.378
16/12/2024 22,89 22,48 -1,14% 22,48 23,03 22,73 22,48 22,49 4.173 91.636.343
13/12/2024 23,50 22,74 -2,36% 22,71 23,50 23,02 22,74 22,89 4.325 105.482.540
12/12/2024 24,40 23,29 -3,56% 23,17 24,45 23,60 23,29 23,45 3.646 95.451.492
11/12/2024 24,32 24,15 -1,43% 24,05 24,85 24,43 24,15 24,45 1.850 64.303.164
10/12/2024 24,84 24,50 -1,41% 24,14 24,88 24,51 24,34 24,50 2.331 70.672.320
9/12/2024 24,75 24,85 -0,32% 24,51 24,90 24,76 24,70 24,85 1.981 63.896.133
6/12/2024 25,03 24,93 +0,61% 24,56 25,23 24,78 24,93 24,96 1.981 63.064.960
5/12/2024 24,70 24,78 +0,04% 24,61 25,05 24,89 24,78 24,88 1.575 52.651.844
4/12/2024 25,40 24,77 -2,86% 24,55 25,42 24,95 24,73 24,77 2.342 63.956.193
3/12/2024 25,19 25,50 +1,55% 24,91 25,50 25,18 25,26 25,50 1.762 57.627.295
2/12/2024 25,38 25,11 -0,63% 24,85 25,49 25,07 25,02 25,11 2.575 77.904.005
29/11/2024 25,10 25,27 +1,08% 24,33 25,45 24,87 25,22 25,27 3.216 85.064.838
28/11/2024 25,64 25,00 -1,77% 25,00 25,65 25,32 25,00 25,37 1.776 61.977.973
27/11/2024 25,52 25,45 -1,01% 25,20 25,78 25,52 25,45 25,60 1.602 57.635.410
26/11/2024 25,50 25,71 +1,18% 25,16 25,81 25,56 25,69 25,71 1.494 52.407.891
25/11/2024 25,22 25,41 +0,43% 25,12 25,64 25,33 25,41 25,53 2.069 71.308.325
22/11/2024 24,89 25,30 +2,10% 24,88 25,75 25,41 25,30 25,43 2.178 84.605.125
21/11/2024 25,04 24,78 -1,67% 24,72 25,13 24,87 24,78 24,96 1.975 52.741.850
19/11/2024 24,86 25,20 +1,33% 24,54 25,30 25,05 25,11 25,20 1.704 69.415.289
18/11/2024 24,77 24,87 +1,34% 24,18 24,98 24,57 24,60 24,87 2.211 78.228.264
14/11/2024 23,59 24,54 +4,07% 23,43 24,89 24,18 24,54 24,70 2.331 122.808.611
13/11/2024 23,94 23,58 -0,51% 23,31 23,99 23,56 23,57 23,74 1.979 61.266.426
12/11/2024 24,24 23,70 -2,39% 23,70 25,35 24,41 23,70 23,91 2.165 83.758.391
11/11/2024 23,31 24,28 +4,16% 22,91 24,48 23,84 24,22 24,28 2.767 84.087.156
8/11/2024 23,11 23,31 +1,08% 22,76 23,53 23,09 23,31 23,43 2.215 64.296.822
7/11/2024 23,30 23,06 -0,09% 23,06 24,04 23,57 23,06 23,41 2.241 73.886.495
6/11/2024 23,20 23,08 +0,48% 22,54 23,37 22,89 23,07 23,08 2.753 79.642.304
5/11/2024 23,40 22,97 -1,16% 22,64 23,78 23,07 22,97 23,19 2.687 124.030.348
4/11/2024 23,38 23,24 -0,98% 22,93 23,83 23,34 23,16 23,24 2.856 93.370.571
1/11/2024 23,05 23,47 +1,12% 22,80 23,54 23,16 23,41 23,47 2.393 66.333.404
31/10/2024 22,98 23,21 +1,80% 22,75 23,21 23,05 23,04 23,21 2.064 59.833.720
30/10/2024 22,89 22,80 -0,57% 22,64 23,09 22,86 22,80 23,00 1.675 46.951.602
29/10/2024 22,68 22,93 +0,48% 22,62 22,93 22,80 22,92 22,95 1.547 43.796.870
28/10/2024 22,70 22,82 +0,80% 22,56 22,85 22,75 22,75 22,82 1.663 46.770.052
25/10/2024 22,54 22,64 0,00% 22,39 22,71 22,54 22,60 22,64 2.153 40.253.996
24/10/2024 22,38 22,64 +1,25% 22,06 22,64 22,35 22,63 22,64 1.435 43.057.114
23/10/2024 22,31 22,36 +0,63% 22,07 22,39 22,22 22,23 22,36 1.571 44.158.810
22/10/2024 22,34 22,22 -0,54% 21,93 22,39 22,19 22,22 22,31 1.911 48.837.192
21/10/2024 22,30 22,34 +1,09% 22,13 22,43 22,29 22,34 22,36 2.094 58.908.948
18/10/2024 22,18 22,10 -0,63% 22,03 22,34 22,18 22,10 22,28 1.832 54.236.391
17/10/2024 22,00 22,24 +1,09% 21,70 22,37 22,06 22,11 22,24 2.135 64.783.986
16/10/2024 22,00 22,00 0,00% 21,85 22,05 21,96 21,99 22,00 2.695 74.131.707
15/10/2024 21,98 22,00 -0,23% 21,86 22,25 22,04 21,98 22,00 2.500 67.403.078
14/10/2024 22,00 22,05 +0,27% 21,83 22,21 21,99 22,05 22,09 3.287 87.278.636
11/10/2024 22,44 21,99 -0,99% 21,82 22,59 21,96 21,94 21,99 3.595 81.328.634
10/10/2024 22,54 22,21 -0,67% 22,15 22,60 22,28 22,21 22,27 2.684 63.998.015
9/10/2024 22,91 22,36 -2,36% 22,25 22,91 22,45 22,35 22,36 3.385 85.887.355
8/10/2024 22,84 22,90 0,00% 22,54 23,02 22,81 22,86 22,90 2.366 58.798.390
7/10/2024 23,20 22,90 -0,61% 22,79 23,28 22,89 22,88 22,90 3.212 71.955.018
4/10/2024 23,37 23,04 -0,69% 22,83 23,37 23,00 22,99 23,04 3.426 73.690.200
3/10/2024 23,53 23,20 -0,90% 23,18 23,78 23,31 23,20 23,33 2.087 57.615.450
2/10/2024 23,20 23,41 +0,91% 23,20 23,82 23,55 23,41 23,47 2.262 64.541.877
1/10/2024 23,13 23,20 -0,17% 23,05 23,56 23,28 23,16 23,20 3.154 74.688.086
30/9/2024 22,72 23,24 -2,68% 22,46 23,34 22,93 23,22 23,24 3.909 94.652.608
26/9/2024 24,19 23,88 -0,17% 23,66 24,21 23,85 23,80 23,88 2.609 64.932.397
25/9/2024 24,28 23,92 -1,56% 23,88 24,42 24,11 23,91 24,00 2.396 69.600.533
24/9/2024 24,81 24,30 -1,42% 24,19 24,82 24,47 24,26 24,30 2.107 66.560.674
23/9/2024 25,05 24,65 -1,36% 24,50 25,05 24,70 24,65 24,74 2.228 67.788.957
20/9/2024 25,22 24,99 -0,95% 24,85 25,33 25,06 24,99 25,00 2.097 67.610.088
19/9/2024 25,59 25,23 -1,25% 25,08 25,59 25,30 25,10 25,23 2.064 62.234.834
18/9/2024 25,35 25,55 -1,54% 25,30 25,81 25,50 25,48 25,55 1.841 63.929.341
17/9/2024 26,25 25,95 -1,14% 25,85 26,35 26,05 25,91 25,95 2.632 90.069.236
16/9/2024 25,50 26,25 +2,74% 25,50 26,42 26,02 26,15 26,25 3.514 110.311.930
13/9/2024 25,09 25,55 +2,61% 25,09 25,78 25,42 25,46 25,55 2.630 94.361.308
12/9/2024 24,88 24,90 +0,08% 24,69 25,11 24,90 24,90 25,00 2.481 69.614.799
11/9/2024 25,56 24,88 -2,05% 24,82 25,76 25,23 24,88 24,90 2.475 76.929.678
10/9/2024 25,10 25,40 +1,97% 24,90 25,92 25,59 25,40 25,55 2.117 70.510.601

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.