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.

CSNA3 - SID NACIONAL - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 7,98 8,10 +1,38% 7,77 8,14 7,99 8,07 8,11 13.340 10.324.786.400
20/1/2025 8,09 7,99 -1,72% 7,91 8,09 7,98 7,98 7,99 8.647 5.904.199.100
17/1/2025 7,91 8,13 +4,10% 7,89 8,20 8,07 8,13 8,14 17.944 17.507.958.200
16/1/2025 7,90 7,81 -2,01% 7,72 8,01 7,83 7,81 7,84 12.639 11.116.871.800
15/1/2025 7,56 7,97 +6,41% 7,55 8,02 7,75 7,96 7,98 14.886 9.399.931.600
14/1/2025 7,79 7,49 -2,47% 7,47 7,79 7,55 7,48 7,51 15.398 9.091.440.800
13/1/2025 7,76 7,68 -0,65% 7,56 7,86 7,70 7,68 7,69 20.495 8.349.415.600
10/1/2025 7,46 7,73 +3,76% 7,44 7,90 7,69 7,73 7,74 29.635 13.237.518.400
9/1/2025 7,83 7,45 -3,99% 7,43 7,84 7,63 7,44 7,45 13.898 8.623.991.600
8/1/2025 8,30 7,76 -7,18% 7,76 8,31 7,94 7,75 7,76 21.239 10.990.343.600
7/1/2025 8,63 8,36 -1,99% 8,31 8,71 8,48 8,36 8,37 15.438 6.931.866.300
6/1/2025 8,28 8,53 +3,90% 8,27 8,69 8,54 8,52 8,53 14.356 9.570.564.700
3/1/2025 8,34 8,21 -2,49% 8,16 8,40 8,23 8,20 8,22 27.023 15.525.947.100
2/1/2025 8,88 8,42 -4,97% 8,38 8,91 8,53 8,42 8,43 20.498 10.075.434.600
30/12/2024 8,73 8,86 +2,07% 8,72 8,94 8,83 8,86 8,90 11.003 6.139.971.600
27/12/2024 8,95 8,68 -2,47% 8,68 8,99 8,75 8,68 8,69 17.045 8.987.719.200
26/12/2024 8,91 8,90 +0,45% 8,79 9,24 8,97 8,90 8,97 15.677 9.756.096.300
23/12/2024 9,23 8,86 -4,73% 8,86 9,29 9,01 8,86 8,90 16.500 9.050.033.300
20/12/2024 9,25 9,30 +0,54% 9,15 9,57 9,35 9,29 9,31 13.226 14.242.042.900
19/12/2024 9,54 9,25 -2,53% 9,10 9,64 9,38 9,25 9,28 20.885 11.946.538.000
18/12/2024 10,47 9,49 -10,13% 9,49 10,50 9,83 9,49 9,52 31.708 21.216.731.200
17/12/2024 10,61 10,56 -0,47% 10,40 10,77 10,62 10,56 10,62 22.125 14.233.449.500
16/12/2024 10,61 10,61 -0,75% 10,58 10,84 10,69 10,60 10,61 13.246 8.491.435.500
13/12/2024 11,10 10,69 -4,38% 10,69 11,13 10,85 10,68 10,69 14.559 9.676.584.700
12/12/2024 11,43 11,18 -3,45% 11,06 11,51 11,24 11,15 11,18 13.164 7.859.207.300
11/12/2024 11,73 11,58 -1,11% 11,31 11,80 11,56 11,58 11,60 17.582 8.436.869.100
10/12/2024 11,81 11,71 +0,52% 11,50 11,81 11,65 11,70 11,71 8.385 6.259.422.300
9/12/2024 11,55 11,65 +4,39% 11,51 11,93 11,76 11,64 11,65 12.694 11.022.375.900
6/12/2024 11,31 11,16 -1,67% 11,09 11,47 11,20 11,14 11,16 11.003 5.448.566.700
5/12/2024 11,31 11,35 +1,43% 11,19 11,38 11,30 11,31 11,35 8.423 6.300.123.600
4/12/2024 11,45 11,19 -2,01% 11,12 11,85 11,41 11,17 11,19 13.005 11.064.714.800
3/12/2024 11,22 11,42 +2,15% 11,12 11,93 11,54 11,42 11,43 16.551 17.555.400.000
2/12/2024 11,12 11,18 +0,18% 10,88 11,22 11,07 11,17 11,18 12.775 8.543.204.300
29/11/2024 10,90 11,16 +2,39% 10,76 11,21 11,03 11,14 11,18 14.581 10.351.790.500
28/11/2024 11,12 10,90 -2,59% 10,85 11,19 11,01 10,90 10,91 11.637 5.764.414.900
27/11/2024 11,20 11,19 +0,81% 11,02 11,35 11,17 11,17 11,19 16.075 12.880.454.200
26/11/2024 11,26 11,10 -1,33% 11,00 11,36 11,10 11,09 11,11 12.474 10.376.126.200
25/11/2024 11,15 11,25 +1,26% 10,96 11,31 11,16 11,21 11,25 13.141 10.937.112.800
22/11/2024 10,78 11,11 -3,05% 10,70 11,11 10,90 11,08 11,12 16.130 11.807.709.000
21/11/2024 11,49 11,46 -1,63% 11,26 11,63 11,40 11,45 11,46 22.598 14.101.139.700
19/11/2024 11,62 11,65 +0,26% 11,32 11,66 11,54 11,62 11,65 18.467 17.354.295.100
18/11/2024 11,09 11,62 +9,21% 10,83 11,62 11,29 11,52 11,63 22.843 21.784.401.100
14/11/2024 10,53 10,64 0,00% 10,53 10,98 10,75 10,64 10,70 13.380 10.158.999.900
13/11/2024 10,90 10,64 -3,97% 10,47 11,13 10,69 10,62 10,64 26.658 16.940.750.800
12/11/2024 11,25 11,08 -1,86% 11,02 11,35 11,10 11,08 11,09 14.261 16.393.479.900
11/11/2024 11,58 11,29 -3,91% 11,25 11,62 11,34 11,29 11,30 10.782 8.811.015.600
8/11/2024 12,00 11,75 -4,39% 11,47 12,04 11,69 11,71 11,75 18.852 11.592.898.700
7/11/2024 12,05 12,29 +3,10% 11,96 12,47 12,30 12,29 12,36 15.338 14.299.274.600
6/11/2024 12,34 11,92 -3,01% 11,68 12,34 11,91 11,92 11,93 15.058 12.085.695.800
5/11/2024 12,06 12,29 +2,93% 11,98 12,40 12,22 12,28 12,30 11.606 7.858.533.000
4/11/2024 11,88 11,94 +2,49% 11,69 12,03 11,90 11,93 11,96 11.897 7.222.698.800
1/11/2024 11,80 11,65 -1,02% 11,53 11,80 11,62 11,64 11,65 12.269 7.242.056.600
31/10/2024 11,73 11,77 -0,08% 11,67 11,93 11,76 11,76 11,77 6.993 5.292.566.500
30/10/2024 11,72 11,78 +0,17% 11,72 11,90 11,81 11,77 11,78 7.376 4.445.921.800
29/10/2024 12,07 11,76 -2,49% 11,72 12,10 11,78 11,75 11,76 9.089 14.721.698.100
28/10/2024 11,97 12,06 +2,20% 11,92 12,11 12,03 12,05 12,06 6.524 4.744.367.400
25/10/2024 11,80 11,80 +0,94% 11,77 11,97 11,82 11,79 11,82 9.994 13.514.035.200
24/10/2024 11,43 11,69 +2,01% 11,32 11,70 11,53 11,66 11,69 8.682 7.044.692.000
23/10/2024 11,39 11,46 -0,26% 11,30 11,57 11,44 11,45 11,47 7.900 5.574.295.800
22/10/2024 11,63 11,49 -1,63% 11,45 11,67 11,50 11,49 11,50 11.118 6.174.863.800
21/10/2024 11,75 11,68 +0,09% 11,66 11,81 11,70 11,68 11,69 7.200 4.138.499.400
18/10/2024 11,98 11,67 0,00% 11,59 12,12 11,76 11,66 11,69 11.787 9.536.199.700
17/10/2024 11,71 11,67 -2,26% 11,66 11,89 11,76 11,67 11,70 12.339 9.349.809.300
16/10/2024 11,81 11,94 +2,23% 11,72 12,05 11,91 11,93 11,95 16.975 18.808.249.300
15/10/2024 11,73 11,68 -1,35% 11,57 11,79 11,69 11,67 11,69 11.370 7.071.422.800
14/10/2024 11,90 11,84 -0,25% 11,73 11,99 11,84 11,84 11,85 10.639 7.440.002.300
11/10/2024 11,82 11,87 +0,25% 11,54 11,90 11,71 11,87 11,88 14.448 15.798.817.800
10/10/2024 12,25 11,84 -2,47% 11,82 12,25 11,93 11,84 11,85 11.028 9.659.536.700
9/10/2024 12,10 12,14 -0,16% 12,06 12,27 12,17 12,13 12,15 13.255 7.285.291.300
8/10/2024 12,27 12,16 -4,70% 12,08 12,32 12,17 12,15 12,16 15.722 12.511.528.000
7/10/2024 12,80 12,76 +0,95% 12,55 13,12 12,86 12,75 12,76 11.519 13.144.247.100
4/10/2024 12,85 12,64 -2,17% 12,55 12,88 12,62 12,63 12,64 10.434 7.624.724.600
3/10/2024 13,14 12,92 -2,86% 12,76 13,14 12,87 12,84 12,92 12.268 7.146.783.700
2/10/2024 13,20 13,30 +1,92% 13,20 13,54 13,38 13,30 13,32 12.504 10.695.398.600
1/10/2024 12,86 13,05 +1,24% 12,76 13,14 13,03 13,02 13,05 10.607 6.620.433.300
30/9/2024 13,60 12,89 -2,86% 12,68 13,84 13,05 12,87 12,89 19.881 17.551.694.500
26/9/2024 12,55 13,27 +8,95% 12,52 13,32 12,96 13,26 13,27 21.544 20.425.637.900
25/9/2024 12,15 12,18 +0,50% 12,03 12,32 12,19 12,17 12,19 16.327 11.366.077.700
24/9/2024 11,49 12,12 +9,39% 11,47 12,18 11,96 12,11 12,12 29.256 19.372.999.700
23/9/2024 11,07 11,08 -0,45% 10,79 11,13 10,99 11,06 11,08 23.063 16.255.182.000
20/9/2024 11,92 11,13 -7,63% 11,05 11,99 11,24 11,13 11,15 23.980 28.247.033.800
19/9/2024 12,10 12,05 +1,35% 12,02 12,33 12,12 12,04 12,06 9.616 5.307.016.900
18/9/2024 11,88 11,89 -1,08% 11,82 12,11 11,92 11,88 11,89 12.683 7.501.862.000
17/9/2024 11,85 12,02 +0,92% 11,84 12,02 11,95 11,98 12,02 7.014 4.180.358.000
16/9/2024 11,91 11,91 +0,08% 11,86 11,99 11,92 11,90 11,92 6.173 3.057.112.700
13/9/2024 11,63 11,90 +3,21% 11,63 12,07 11,91 11,90 11,92 9.441 11.326.459.400
12/9/2024 11,61 11,53 -0,52% 11,50 11,80 11,63 11,53 11,55 8.251 6.589.443.900
11/9/2024 11,49 11,59 +3,02% 11,30 11,63 11,50 11,59 11,60 9.045 6.913.989.300
10/9/2024 11,40 11,25 -1,92% 11,14 11,47 11,25 11,25 11,27 11.109 6.956.882.600
9/9/2024 11,92 11,47 -1,12% 11,47 11,98 11,61 11,47 11,48 9.656 7.007.884.000
6/9/2024 11,53 11,60 +0,61% 11,46 11,75 11,61 11,60 11,61 9.265 5.969.044.200
5/9/2024 11,34 11,53 +1,14% 11,32 11,57 11,50 11,50 11,53 9.117 6.354.513.000
4/9/2024 11,35 11,40 +0,62% 11,32 11,58 11,47 11,40 11,43 15.702 9.348.509.900
3/9/2024 11,60 11,33 -3,57% 11,29 11,63 11,39 11,32 11,33 12.642 8.970.480.300
2/9/2024 11,69 11,75 -0,93% 11,63 11,77 11,69 11,74 11,75 7.374 3.963.734.700
30/8/2024 11,81 11,86 -0,59% 11,70 11,93 11,85 11,85 11,86 10.974 13.673.398.600
29/8/2024 11,87 11,93 +0,17% 11,81 12,07 11,90 11,92 11,93 13.865 7.309.718.500
28/8/2024 12,24 11,91 -3,09% 11,62 12,24 11,84 11,90 11,91 18.720 11.849.962.700
27/8/2024 12,37 12,29 +0,57% 12,29 12,47 12,36 12,29 12,31 7.318 5.962.680.800
26/8/2024 12,54 12,22 -0,24% 12,22 12,59 12,36 12,22 12,24 7.796 5.751.502.700
23/8/2024 12,12 12,25 +0,99% 12,02 12,38 12,26 12,25 12,28 9.816 5.996.857.100
22/8/2024 12,30 12,13 -1,62% 12,13 12,37 12,20 12,13 12,15 9.876 6.771.730.800
21/8/2024 12,13 12,33 +3,70% 12,13 12,48 12,33 12,33 12,34 16.180 10.520.952.400
20/8/2024 12,05 11,89 -1,00% 11,75 12,18 11,88 11,89 11,90 11.765 6.637.716.400
19/8/2024 11,45 12,01 +6,19% 11,39 12,09 11,85 12,00 12,02 16.727 10.066.037.000
16/8/2024 11,53 11,31 -1,82% 11,31 11,55 11,36 11,31 11,33 2.598 6.742.063.100
15/8/2024 11,69 11,52 -1,54% 11,47 11,71 11,56 11,51 11,52 5.783 7.459.472.000
14/8/2024 12,05 11,70 -4,02% 11,70 12,13 11,81 11,70 11,71 5.247 10.362.405.100
13/8/2024 12,01 12,19 +4,37% 11,78 12,34 12,09 12,18 12,20 404 12.538.812.600
12/8/2024 11,73 11,68 -0,09% 11,58 11,90 11,73 11,68 11,71 3.369 7.941.330.300
9/8/2024 11,49 11,69 +2,54% 11,42 11,74 11,62 11,68 11,69 86 6.044.126.000
8/8/2024 11,26 11,40 +0,80% 11,20 11,44 11,36 11,40 11,41 9.568 5.333.960.900
7/8/2024 11,35 11,31 +0,35% 11,25 11,39 11,30 11,30 11,32 9.466 4.448.637.100
6/8/2024 11,26 11,27 -0,70% 11,15 11,38 11,26 11,26 11,27 8.549 6.681.452.900
5/8/2024 11,00 11,35 0,00% 10,90 11,45 11,22 11,34 11,36 4.694 7.162.848.500
2/8/2024 11,48 11,35 -0,79% 11,29 11,59 11,36 11,34 11,35 2.318 8.016.172.200
1/8/2024 11,92 11,44 -3,54% 11,44 12,01 11,56 11,44 11,45 3.413 10.498.922.700
31/7/2024 11,81 11,86 +1,19% 11,74 12,01 11,88 11,84 11,86 8.204 4.591.758.700
30/7/2024 11,83 11,72 -1,68% 11,65 11,85 11,72 11,71 11,72 8.529 3.738.866.600
29/7/2024 12,08 11,92 -0,91% 11,78 12,14 11,92 11,91 11,92 8.395 14.023.354.200
26/7/2024 11,96 12,03 +0,59% 11,67 12,09 11,93 12,03 12,04 2.432 8.700.100.100
25/7/2024 11,96 11,96 -0,25% 11,83 12,10 11,96 11,96 11,97 954 6.252.178.800
24/7/2024 12,03 11,99 -0,42% 11,97 12,18 12,03 11,98 12,00 9.611 4.365.932.200
23/7/2024 12,56 12,04 -5,05% 12,04 12,56 12,20 12,04 12,05 3.772 8.049.037.200
22/7/2024 12,66 12,68 +0,32% 12,65 12,81 12,71 12,68 12,69 6.151 3.929.252.800
19/7/2024 12,69 12,64 0,00% 12,43 12,74 12,60 12,63 12,66 1.194 8.317.713.900
18/7/2024 13,08 12,64 -4,10% 12,63 13,14 12,81 12,64 12,65 2.032 7.459.430.100
17/7/2024 13,01 13,18 +0,61% 12,95 13,28 13,19 13,17 13,20 9.338 6.572.654.900
16/7/2024 13,36 13,10 -2,67% 13,03 13,45 13,15 13,10 13,11 1.500 9.251.024.400
15/7/2024 13,37 13,46 +0,82% 13,27 13,46 13,39 13,46 13,42 8.271 4.868.094.400
12/7/2024 13,12 13,35 +1,91% 13,05 13,35 13,27 13,33 13,35 8.477 6.188.025.000
11/7/2024 12,99 13,10 +1,63% 12,94 13,24 13,10 13,09 13,11 8.437 13.409.431.000
10/7/2024 13,10 12,89 -1,00% 12,88 13,19 12,96 12,89 12,90 9.416 4.099.685.900
9/7/2024 12,96 13,02 +0,39% 12,93 13,13 13,04 13,02 13,04 7.675 4.042.419.100
8/7/2024 12,90 12,97 -0,38% 12,75 12,98 12,91 12,93 12,98 9.689 5.959.436.200
5/7/2024 13,21 13,02 -2,03% 12,97 13,29 13,08 13,02 13,10 2.673 7.120.426.900
4/7/2024 13,23 13,29 +1,06% 13,10 13,34 13,23 13,28 13,29 4.366 2.983.887.700
3/7/2024 13,29 13,15 +1,23% 13,15 13,42 13,25 13,13 13,17 4.799 10.662.583.200
2/7/2024 12,94 12,99 +0,62% 12,83 13,09 12,94 12,98 12,99 9.315 5.941.445.800
1/7/2024 13,01 12,91 0,00% 12,89 13,19 13,02 12,91 12,92 2.993 7.171.927.300
28/6/2024 12,91 12,91 +0,08% 12,79 12,99 12,91 12,88 12,91 1.676 7.447.717.300
27/6/2024 12,54 12,90 +2,87% 12,50 12,90 12,79 12,87 12,91 3.014 8.142.221.400
26/6/2024 12,57 12,54 -0,24% 12,48 12,66 12,55 12,54 12,55 2.664 7.771.113.000
25/6/2024 12,61 12,57 -1,10% 12,45 12,74 12,56 12,55 12,57 9.490 5.861.324.700
24/6/2024 12,60 12,71 +0,47% 12,50 12,83 12,72 12,71 12,73 1.307 6.205.857.700
21/6/2024 12,89 12,65 -2,69% 12,56 12,91 12,68 12,64 12,67 5.628 12.266.203.000
20/6/2024 12,78 13,00 +1,96% 12,76 13,21 13,02 12,99 13,00 1.550 12.787.227.100
19/6/2024 12,85 12,75 -1,85% 12,43 12,96 12,64 12,75 12,76 4.286 8.099.270.900
18/6/2024 12,05 12,99 +9,07% 11,96 13,44 12,99 12,98 12,99 7.551 35.434.202.500
17/6/2024 11,86 11,91 -1,00% 11,79 12,07 11,93 11,91 11,92 2.134 5.375.096.000
14/6/2024 11,90 12,03 +1,09% 11,74 12,05 11,96 12,03 12,04 8.063 6.791.820.700
13/6/2024 11,94 11,90 -0,08% 11,88 12,04 11,95 11,90 11,93 8.188 4.515.106.300
12/6/2024 12,41 11,91 -3,09% 11,90 12,44 12,03 11,91 11,92 5.991 7.822.795.900
11/6/2024 12,23 12,29 -0,49% 12,09 12,34 12,21 12,28 12,35 1.264 6.528.009.200
10/6/2024 12,41 12,35 -0,72% 12,26 12,44 12,32 12,35 12,39 7.854 4.072.453.100
7/6/2024 12,54 12,44 -1,89% 12,36 12,60 12,46 12,42 12,44 1.777 5.888.314.800
6/6/2024 12,48 12,68 +1,68% 12,46 12,79 12,66 12,68 12,67 8.114 9.493.591.500
5/6/2024 12,50 12,47 -0,24% 12,37 12,56 12,44 12,44 12,47 5.994 11.770.577.600
4/6/2024 12,53 12,50 -1,50% 12,42 12,60 12,51 12,50 12,51 1.579 9.246.442.600
3/6/2024 13,02 12,69 -2,98% 12,61 13,05 12,72 12,68 12,69 1.961 14.134.996.100
31/5/2024 13,14 13,08 -1,13% 13,02 13,34 13,09 13,07 13,08 2.807 10.406.110.100
29/5/2024 13,19 13,23 -0,60% 13,04 13,26 13,15 13,23 13,24 947 6.459.801.100
28/5/2024 13,38 13,31 -0,37% 13,22 13,54 13,37 13,25 13,32 8.985 7.192.429.300
27/5/2024 13,41 13,36 -0,45% 13,16 13,41 13,26 13,36 13,37 5.627 4.736.972.200
24/5/2024 13,13 13,42 +2,44% 13,08 13,59 13,46 13,42 13,46 26 8.804.576.900
23/5/2024 13,32 13,10 -1,65% 13,01 13,37 13,11 13,08 13,11 7.884 6.276.906.400
22/5/2024 13,60 13,32 -1,99% 13,22 13,68 13,39 13,32 13,33 1.832 9.585.422.800
21/5/2024 13,54 13,59 +0,89% 13,50 13,79 13,65 13,58 13,59 9.395 10.594.505.000
20/5/2024 13,33 13,47 +0,52% 13,27 13,51 13,42 13,43 13,48 8.997 7.181.436.500
17/5/2024 13,35 13,40 +0,83% 13,18 13,47 13,37 13,38 13,41 9.741 8.821.070.300
16/5/2024 13,26 13,29 +1,61% 13,07 13,53 13,24 13,29 13,30 1.551 7.564.364.400
15/5/2024 13,08 13,08 -5,90% 12,82 13,16 13,02 13,04 13,08 2.162 9.555.813.100
14/5/2024 14,20 13,90 -1,70% 13,60 14,30 13,88 13,89 13,93 6.938 17.506.483.100
13/5/2024 13,92 14,14 +2,17% 13,91 14,40 14,23 14,14 14,15 3.641 14.885.408.300
10/5/2024 14,20 13,84 -0,29% 13,57 14,37 13,84 13,83 13,86 7.725 14.751.605.100
9/5/2024 13,85 13,88 -1,28% 13,75 13,96 13,85 13,88 13,90 853 9.706.274.900
8/5/2024 13,86 14,06 +0,21% 13,74 14,06 13,88 14,05 14,06 198 8.126.321.600
7/5/2024 14,23 14,03 -1,34% 13,99 14,35 14,14 14,03 14,04 1.598 7.303.764.400
6/5/2024 14,31 14,22 -0,21% 14,13 14,48 14,26 14,20 14,22 3.149 8.253.358.300
3/5/2024 14,20 14,25 +1,64% 14,14 14,39 14,29 14,25 14,26 1.162 7.499.217.200
2/5/2024 14,03 14,02 +0,72% 13,96 14,22 14,07 14,01 14,05 1.571 7.142.221.400
30/4/2024 14,06 13,92 -2,04% 13,81 14,15 13,92 13,92 13,95 4.445 6.134.620.400
29/4/2024 14,13 14,21 +0,64% 14,01 14,30 14,16 14,19 14,21 1.823 10.016.837.800
26/4/2024 14,21 14,12 +0,28% 14,08 14,33 14,17 14,11 14,14 9.433 7.845.867.900
25/4/2024 14,18 14,08 -1,47% 13,97 14,23 14,08 14,07 14,08 9.938 9.317.889.900
24/4/2024 14,58 14,29 -0,90% 14,22 14,74 14,35 14,28 14,29 4.139 10.598.928.800
23/4/2024 14,47 14,42 -2,44% 14,33 14,70 14,50 14,42 14,50 4.400 13.910.797.700
22/4/2024 14,57 14,78 +0,68% 14,32 14,92 14,71 14,78 14,81 4.121 10.535.234.300
19/4/2024 14,16 14,68 +3,31% 14,09 14,68 14,46 14,66 14,68 7.176 15.224.941.700
18/4/2024 14,42 14,21 -0,77% 14,10 14,62 14,32 14,21 14,22 4.866 9.276.199.300
17/4/2024 14,61 14,32 +1,06% 14,28 14,67 14,42 14,31 14,33 2.367 12.355.951.000
16/4/2024 14,12 14,17 -1,53% 13,88 14,24 14,09 14,16 14,18 452 11.288.218.000
15/4/2024 14,47 14,39 +0,28% 14,31 14,69 14,49 14,39 14,40 6.108 9.983.129.600
12/4/2024 14,50 14,35 +0,21% 14,34 14,85 14,53 14,35 14,36 3.685 10.439.018.700
11/4/2024 14,42 14,32 -0,21% 14,27 14,49 14,34 14,30 14,32 882 20.416.451.900
10/4/2024 15,04 14,35 -4,97% 14,34 15,10 14,52 14,35 14,36 3.015 18.739.371.700
9/4/2024 15,57 15,10 -1,56% 15,06 15,57 15,20 15,09 15,10 2.788 16.770.252.700
8/4/2024 15,17 15,34 +2,61% 15,17 15,60 15,38 15,34 15,35 6.932 13.278.512.700
5/4/2024 15,11 14,95 -1,39% 14,91 15,21 15,01 14,95 14,96 9.204 8.311.006.200
4/4/2024 15,20 15,16 -1,17% 14,98 15,50 15,22 15,16 15,17 96 14.899.969.800
3/4/2024 15,18 15,34 +0,07% 15,17 15,39 15,28 15,33 15,34 1.199 8.140.741.400
2/4/2024 15,59 15,33 -2,48% 15,17 15,59 15,30 15,33 15,34 8.368 13.632.745.400
1/4/2024 15,84 15,72 +0,13% 15,62 16,08 15,78 15,70 15,72 4.126 11.605.538.500
28/3/2024 15,56 15,70 +0,38% 15,40 15,73 15,59 15,69 15,71 1.666 9.952.531.900
27/3/2024 15,49 15,64 +0,64% 15,38 15,70 15,59 15,64 15,66 507 7.334.730.300
26/3/2024 15,60 15,54 -1,02% 15,40 15,71 15,56 15,54 15,57 9.278 5.842.008.000
25/3/2024 15,85 15,70 -1,07% 15,65 16,04 15,81 15,69 15,70 2.080 7.150.833.700
22/3/2024 16,14 15,87 -2,58% 15,82 16,20 15,91 15,87 15,88 8.339 5.408.956.500
21/3/2024 16,40 16,29 -0,12% 16,11 16,49 16,27 16,28 16,32 4.077 10.379.374.500
20/3/2024 15,99 16,31 +2,00% 15,88 16,36 16,15 16,30 16,31 2.656 11.132.289.600
19/3/2024 15,90 15,99 +1,78% 15,84 16,14 15,97 15,96 15,99 1.500 12.228.532.700
18/3/2024 15,36 15,71 +2,95% 15,31 15,80 15,65 15,70 15,72 1.872 20.677.613.200
15/3/2024 15,56 15,26 -2,55% 15,10 15,56 15,25 15,26 15,27 7.002 18.160.115.800
14/3/2024 16,28 15,66 -3,75% 15,57 16,33 15,74 15,64 15,67 5.026 9.363.147.700
13/3/2024 16,09 16,27 +0,43% 16,00 16,42 16,25 16,26 16,27 8.843 16.519.544.300
12/3/2024 16,07 16,20 +1,12% 15,99 16,42 16,22 16,20 16,22 2.907 8.584.359.000
11/3/2024 15,91 16,02 -1,78% 15,83 16,19 15,98 16,00 16,03 2.416 12.071.588.500
8/3/2024 15,66 16,31 +2,90% 15,66 16,35 16,16 0,00 0,00 7.331 14.710.532.400
7/3/2024 17,05 15,85 -4,80% 15,80 17,24 16,14 15,83 15,85 3.769 28.172.072.800
6/3/2024 16,63 16,65 +0,42% 16,47 16,95 16,68 16,64 16,65 754 12.067.048.600
5/3/2024 16,65 16,58 -0,60% 16,35 16,70 16,56 16,58 16,59 8 7.444.773.200
4/3/2024 17,06 16,68 -2,28% 16,65 17,14 16,76 16,68 16,70 8.636 7.737.140.500
1/3/2024 16,84 17,07 +1,49% 16,78 17,07 16,92 17,04 17,08 9.843 10.445.824.700
29/2/2024 17,00 16,82 -1,41% 16,82 17,16 16,94 16,81 16,86 7.617 9.177.571.400
28/2/2024 17,27 17,06 -1,56% 17,04 17,43 17,20 17,06 17,08 321 10.868.960.600
27/2/2024 17,49 17,33 +0,93% 17,24 17,63 17,39 17,33 17,35 1.783 8.518.809.800
26/2/2024 17,37 17,17 -3,16% 17,01 17,51 17,22 17,16 17,18 7.656 16.763.165.000
23/2/2024 17,50 17,73 +1,60% 17,48 17,80 17,68 0,00 0,00 9.361 10.981.717.200
22/2/2024 17,65 17,45 -0,11% 17,42 17,86 17,61 17,45 17,48 1.464 12.706.394.800
21/2/2024 17,77 17,47 -2,94% 17,23 17,82 17,48 17,47 17,49 7.413 18.309.280.200
20/2/2024 18,51 18,00 -4,86% 17,91 18,67 18,12 17,99 18,00 9.655 26.507.039.300
19/2/2024 18,85 18,92 -0,63% 18,56 19,01 18,79 18,92 18,93 9.397 8.609.079.400
16/2/2024 18,63 19,04 +3,31% 18,63 19,28 18,99 19,04 19,07 9.867 14.911.271.600
15/2/2024 18,01 18,43 +3,13% 18,00 18,72 18,49 18,43 18,44 4.793 20.056.961.800
14/2/2024 17,70 17,87 +0,39% 17,57 17,90 17,74 17,82 17,88 6.491 9.575.211.600
9/2/2024 18,01 17,80 -1,44% 17,43 18,49 17,88 0,00 0,00 723 12.957.167.400
8/2/2024 18,51 18,06 -1,47% 18,02 18,52 18,12 18,05 18,09 4.546 11.587.908.800
7/2/2024 18,00 18,33 +1,89% 17,90 18,60 18,27 18,33 18,35 6.429 16.532.970.900
6/2/2024 17,45 17,99 +3,57% 17,43 18,24 17,96 17,98 17,99 3.494 13.587.401.000
5/2/2024 17,00 17,37 +1,46% 16,95 17,50 17,29 17,37 17,38 1.063 11.020.506.700
2/2/2024 17,48 17,12 -2,56% 17,03 17,70 17,20 17,11 17,13 5.447 9.895.652.800
1/2/2024 17,80 17,57 -0,90% 17,40 17,83 17,55 17,55 17,59 678 9.308.389.300
31/1/2024 17,74 17,73 -1,01% 17,63 18,04 17,83 17,72 17,73 1.724 9.184.702.800
30/1/2024 17,99 17,91 -0,94% 17,71 18,00 17,87 17,89 17,91 8.038 6.441.122.500
29/1/2024 18,17 18,08 -0,44% 17,74 18,19 17,95 18,05 18,08 7.066 6.180.938.000
26/1/2024 18,01 18,16 +1,34% 18,00 18,49 18,27 18,15 18,17 750 10.986.510.900
25/1/2024 17,92 17,92 +0,56% 17,68 18,07 17,84 17,91 17,92 7.231 9.221.059.500
24/1/2024 17,67 17,82 +2,30% 17,67 18,18 17,91 17,82 17,83 6.153 17.775.920.000
23/1/2024 17,27 17,42 +1,69% 17,23 17,60 17,41 17,41 17,42 6.560 11.200.796.300
22/1/2024 17,23 17,13 -1,15% 17,03 17,35 17,17 17,13 17,14 1.256 8.404.275.600

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.