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.

CSNA3F - SID NACIONAL - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 7,99 8,15 +2,00% 7,78 8,15 7,98 8,04 8,15 1.567 21.398.168
20/1/2025 8,12 7,99 -0,13% 7,92 8,13 7,98 7,95 7,99 1.410 14.294.903
17/1/2025 7,83 8,00 +2,04% 7,83 8,19 8,06 8,00 8,12 1.373 16.834.241
16/1/2025 8,00 7,84 -3,21% 7,73 8,07 7,84 7,83 7,84 1.565 16.525.872
15/1/2025 7,57 8,10 +8,00% 7,55 8,10 7,77 8,00 8,10 2.254 20.700.836
14/1/2025 7,75 7,50 -2,47% 7,47 7,80 7,55 7,50 7,53 2.006 24.803.675
13/1/2025 7,74 7,69 -0,65% 7,56 7,86 7,70 7,69 7,75 1.966 20.552.394
10/1/2025 7,50 7,74 +3,20% 7,45 7,90 7,70 7,73 7,74 2.383 27.433.124
9/1/2025 7,84 7,50 -3,85% 7,45 7,88 7,68 7,50 7,51 3.161 35.510.390
8/1/2025 8,36 7,80 -6,47% 7,77 8,67 7,98 7,80 7,83 4.211 46.052.655
7/1/2025 8,60 8,34 -3,92% 8,32 8,70 8,51 8,34 8,40 1.825 21.919.657
6/1/2025 8,24 8,68 +6,50% 8,22 8,69 8,54 8,59 8,68 1.717 20.321.888
3/1/2025 8,42 8,15 -3,32% 8,15 8,49 8,26 8,15 8,16 3.032 30.541.505
2/1/2025 8,93 8,43 -4,64% 8,40 9,19 8,55 8,43 8,60 3.686 40.315.790
30/12/2024 8,79 8,84 +0,45% 8,73 8,98 8,83 8,84 8,98 1.697 19.013.763
27/12/2024 8,90 8,80 -1,68% 8,69 9,04 8,78 8,78 8,80 2.803 29.927.890
26/12/2024 8,95 8,95 +0,34% 8,80 9,23 8,97 8,95 9,01 2.344 27.452.024
23/12/2024 9,35 8,92 -3,57% 8,88 9,44 9,07 8,92 9,04 3.560 41.766.487
20/12/2024 9,25 9,25 -0,43% 9,16 9,58 9,35 9,25 9,36 1.679 22.614.274
19/12/2024 9,60 9,29 -2,21% 9,11 9,66 9,40 9,28 9,29 3.230 35.766.393
18/12/2024 10,56 9,50 -9,78% 9,50 10,60 9,92 9,50 9,65 3.812 59.347.328
17/12/2024 10,66 10,53 -0,28% 10,41 10,76 10,59 10,53 10,69 1.460 20.676.398
16/12/2024 10,79 10,56 -1,49% 10,56 10,93 10,68 10,56 10,71 1.924 23.187.237
13/12/2024 11,17 10,72 -3,51% 10,70 11,18 10,87 10,72 10,80 2.427 31.432.049
12/12/2024 11,46 11,11 -3,81% 11,06 11,50 11,21 11,11 11,26 1.211 17.410.941
11/12/2024 11,52 11,55 -1,28% 11,32 11,78 11,53 11,55 11,74 1.243 17.989.375
10/12/2024 11,77 11,70 +0,43% 11,51 11,81 11,62 11,55 11,70 1.048 17.693.697
9/12/2024 11,21 11,65 +5,05% 11,21 11,93 11,74 11,55 11,69 2.037 31.768.583
6/12/2024 11,33 11,09 -2,29% 11,09 11,46 11,22 11,09 11,33 1.035 15.945.123
5/12/2024 11,39 11,35 +0,89% 11,19 11,40 11,30 11,28 11,35 779 12.991.700
4/12/2024 11,45 11,25 -2,09% 11,11 11,83 11,41 11,25 11,29 1.419 25.570.791
3/12/2024 11,18 11,49 +1,86% 11,06 11,93 11,54 11,27 11,49 1.573 28.949.880
2/12/2024 11,14 11,28 -0,62% 10,89 11,28 11,05 11,16 11,28 1.661 31.187.177
29/11/2024 10,81 11,35 +4,22% 10,75 11,35 10,99 10,94 11,35 3.421 29.581.135
28/11/2024 11,19 10,89 -2,51% 10,86 11,28 11,04 10,88 10,89 2.129 30.896.647
27/11/2024 11,10 11,17 +0,90% 11,02 11,34 11,17 11,17 11,20 1.700 18.230.530
26/11/2024 11,25 11,07 -1,86% 11,01 11,35 11,11 11,07 11,20 1.374 18.360.689
25/11/2024 11,14 11,28 +1,99% 10,97 11,31 11,10 11,15 11,28 1.396 20.119.080
22/11/2024 10,80 11,06 -2,38% 10,71 11,08 10,86 11,06 11,08 1.874 24.874.448
21/11/2024 11,64 11,33 -1,13% 11,27 11,65 11,40 11,33 11,41 3.501 48.222.984
19/11/2024 11,70 11,46 -1,04% 11,33 11,71 11,49 11,46 11,60 2.046 30.932.449
18/11/2024 10,97 11,58 +7,22% 10,80 11,58 11,24 11,49 11,58 2.276 33.380.749
14/11/2024 10,63 10,80 +0,65% 10,52 10,98 10,75 10,74 10,80 1.320 23.350.442
13/11/2024 11,00 10,73 -3,25% 10,48 11,09 10,71 10,67 10,73 3.517 49.234.413
12/11/2024 11,28 11,09 -1,86% 11,02 11,35 11,12 11,09 11,11 1.878 26.301.146
11/11/2024 11,66 11,30 -4,48% 11,26 11,75 11,36 11,30 11,37 2.189 33.721.316
8/11/2024 12,06 11,83 -4,37% 11,49 12,27 11,69 11,69 11,86 2.239 31.025.500
7/11/2024 11,93 12,37 +3,95% 11,93 12,46 12,29 12,20 12,37 1.355 23.184.749
6/11/2024 12,23 11,90 -3,57% 11,68 12,30 11,91 11,90 12,02 1.412 25.392.896
5/11/2024 12,00 12,34 +3,70% 11,99 12,39 12,19 12,28 12,34 1.172 20.216.103
4/11/2024 11,67 11,90 +3,03% 11,62 12,02 11,90 11,90 12,00 955 17.984.138
1/11/2024 11,68 11,55 -2,12% 11,53 11,85 11,62 11,55 11,60 1.027 15.535.836
31/10/2024 11,70 11,80 0,00% 11,67 11,93 11,75 11,74 11,80 611 9.982.943
30/10/2024 11,70 11,80 +0,43% 11,70 11,90 11,82 11,79 11,84 628 10.347.930
29/10/2024 12,06 11,75 -2,89% 11,72 12,15 11,83 11,75 11,79 1.159 15.831.427
28/10/2024 11,81 12,10 +2,98% 11,80 12,11 12,02 12,04 12,10 861 14.019.409
25/10/2024 11,70 11,75 0,00% 11,70 11,97 11,85 11,75 11,83 856 15.728.590
24/10/2024 11,46 11,75 +2,98% 11,33 11,75 11,52 11,65 11,75 726 15.380.525
23/10/2024 11,47 11,41 -0,95% 11,31 11,57 11,44 11,41 11,52 1.029 15.512.039
22/10/2024 11,61 11,52 -1,96% 11,45 11,79 11,51 11,52 11,57 1.198 16.607.457
21/10/2024 11,76 11,75 +0,95% 11,66 11,87 11,71 11,69 11,75 804 14.467.434
18/10/2024 11,75 11,64 -0,34% 11,59 12,11 11,77 11,64 11,65 1.039 15.831.298
17/10/2024 11,76 11,68 -2,42% 11,66 11,95 11,75 11,68 11,69 1.146 17.509.134
16/10/2024 11,67 11,97 +2,40% 11,63 12,04 11,88 11,93 11,97 1.060 16.267.271
15/10/2024 11,84 11,69 -1,68% 11,57 11,84 11,69 11,68 11,69 1.207 16.509.011
14/10/2024 11,90 11,89 -0,75% 11,59 11,98 11,84 11,86 11,89 1.254 16.307.066
11/10/2024 11,84 11,98 +1,01% 11,56 11,98 11,71 11,89 11,98 1.344 20.340.354
10/10/2024 12,18 11,86 -2,47% 11,83 12,30 11,94 11,86 11,91 1.429 20.523.427
9/10/2024 12,20 12,16 -0,25% 12,06 12,27 12,17 12,15 12,16 844 13.725.522
8/10/2024 12,47 12,19 -4,77% 12,09 12,50 12,20 12,19 12,24 1.476 24.603.292
7/10/2024 12,73 12,80 +1,59% 12,56 13,11 12,86 12,72 12,80 1.180 21.017.737
4/10/2024 12,72 12,60 -3,08% 12,55 12,92 12,63 12,58 12,60 1.118 19.462.314
3/10/2024 13,03 13,00 -3,42% 12,77 13,20 12,88 12,90 13,00 1.083 19.401.366
2/10/2024 13,19 13,46 +2,36% 13,00 13,53 13,40 13,36 13,46 1.258 23.394.398
1/10/2024 12,87 13,15 +1,23% 12,59 13,15 13,04 13,03 13,15 1.259 24.355.425
30/9/2024 13,41 12,99 -2,33% 12,69 13,83 13,08 12,95 12,99 1.440 30.219.278
26/9/2024 12,27 13,30 +7,95% 12,26 13,32 12,96 13,23 13,30 3.019 53.810.282
25/9/2024 12,16 12,32 +1,57% 12,03 12,33 12,20 12,31 12,32 1.505 24.908.926
24/9/2024 11,41 12,13 +9,08% 11,41 12,16 11,88 12,08 12,13 2.438 55.368.522
23/9/2024 11,15 11,12 -1,68% 10,80 11,20 10,97 11,07 11,12 2.613 38.119.299
20/9/2024 11,95 11,31 -5,99% 11,05 12,13 11,33 11,31 11,34 3.518 66.377.017
19/9/2024 12,01 12,03 +0,50% 11,98 12,32 12,12 12,03 12,08 799 13.737.939
18/9/2024 11,85 11,97 +0,25% 11,77 12,11 11,92 11,88 11,97 1.301 17.637.747
17/9/2024 11,88 11,94 +0,51% 11,84 12,02 11,95 11,94 12,00 962 14.202.010
16/9/2024 11,90 11,88 -0,42% 11,79 11,98 11,92 11,88 11,92 856 13.895.360
13/9/2024 11,53 11,93 +3,11% 11,53 12,07 11,92 11,93 11,97 1.334 24.266.965
12/9/2024 11,69 11,57 +0,43% 11,45 11,80 11,64 11,57 11,59 1.055 17.467.953
11/9/2024 11,40 11,52 +2,40% 11,31 11,64 11,47 11,52 11,58 1.202 18.942.501
10/9/2024 11,47 11,25 -2,26% 11,15 11,51 11,26 11,25 11,30 2.298 34.574.729
9/9/2024 11,82 11,51 -0,35% 11,51 11,95 11,62 11,50 11,55 1.476 20.542.845
6/9/2024 11,54 11,55 +0,35% 11,41 11,74 11,60 11,55 11,61 1.319 21.900.161
5/9/2024 11,42 11,51 +0,70% 11,32 11,59 11,47 11,51 11,53 1.311 18.588.996
4/9/2024 11,42 11,43 +0,62% 11,30 11,57 11,45 11,43 11,47 1.426 24.878.022
3/9/2024 11,67 11,36 -3,32% 11,30 11,75 11,42 11,34 11,36 3.356 47.226.759
2/9/2024 11,86 11,75 -1,59% 11,61 11,87 11,70 11,71 11,75 1.861 25.331.652
30/8/2024 11,90 11,94 -0,25% 11,71 11,94 11,85 11,88 11,94 1.721 25.700.359
29/8/2024 11,90 11,97 +0,34% 11,80 12,07 11,90 11,95 11,97 1.102 18.249.232
28/8/2024 12,32 11,93 -3,95% 11,63 12,40 11,86 11,90 11,93 3.437 45.589.475
27/8/2024 12,25 12,42 +0,57% 12,25 12,47 12,37 12,34 12,42 954 21.212.798
26/8/2024 12,31 12,35 +0,98% 12,21 12,58 12,38 12,26 12,35 1.089 22.816.253
23/8/2024 12,20 12,23 +0,49% 11,99 12,37 12,22 12,23 12,36 1.174 15.908.117
22/8/2024 12,30 12,17 -1,85% 12,15 12,38 12,21 12,17 12,20 983 19.272.073
21/8/2024 11,99 12,40 +3,94% 11,99 12,48 12,31 12,36 12,40 1.785 29.455.444
20/8/2024 12,00 11,93 -0,83% 11,76 12,18 11,88 11,87 11,93 1.644 23.079.871
19/8/2024 11,35 12,03 +5,25% 11,34 12,09 11,81 12,00 12,03 1.899 30.263.948
16/8/2024 11,55 11,43 -0,70% 11,32 11,57 11,39 11,35 11,43 1.792 27.051.151
15/8/2024 11,71 11,51 -2,46% 11,48 11,85 11,58 11,51 11,60 1.935 30.513.970
14/8/2024 12,06 11,80 -2,48% 11,71 12,18 11,86 11,75 11,80 2.318 31.949.601
13/8/2024 11,68 12,10 +2,72% 11,68 12,33 12,09 12,10 12,23 2.312 33.860.340
12/8/2024 11,70 11,78 +1,20% 11,30 11,90 11,73 11,74 11,78 1.413 25.948.959
9/8/2024 11,40 11,64 +2,83% 11,35 11,73 11,56 11,64 11,69 935 16.890.322
8/8/2024 11,24 11,32 +0,18% 11,21 11,44 11,36 11,32 11,44 1.009 15.520.803
7/8/2024 11,27 11,30 +0,36% 11,26 11,39 11,30 11,26 11,30 941 14.086.849
6/8/2024 11,35 11,26 -0,53% 11,16 11,38 11,25 11,26 11,39 1.523 20.191.843
5/8/2024 11,30 11,32 +0,35% 10,90 11,44 11,14 11,32 11,40 2.137 34.409.196
2/8/2024 11,51 11,28 -1,48% 11,28 11,60 11,37 11,28 11,30 1.722 29.984.655
1/8/2024 11,87 11,45 -4,10% 11,45 12,10 11,62 11,45 11,50 2.575 37.907.399
31/7/2024 11,82 11,94 +1,96% 11,75 12,01 11,89 11,83 11,95 1.008 17.390.592
30/7/2024 11,89 11,71 -2,17% 11,65 11,89 11,72 11,71 11,72 1.681 24.216.458
29/7/2024 12,09 11,97 0,00% 11,78 12,14 11,89 11,92 11,97 1.491 20.110.391
26/7/2024 12,02 11,97 0,00% 11,67 12,09 11,89 11,97 12,08 1.632 24.236.776
25/7/2024 11,99 11,97 -0,25% 11,83 12,10 11,95 11,97 12,02 1.480 27.783.614
24/7/2024 12,07 12,00 -0,83% 11,97 12,18 12,04 12,00 12,02 1.651 24.839.162
23/7/2024 12,64 12,10 -4,57% 12,10 12,68 12,24 12,10 12,21 3.608 52.523.136
22/7/2024 12,67 12,68 +0,16% 12,66 12,81 12,72 12,68 12,72 1.066 19.001.101
19/7/2024 12,73 12,66 -0,16% 12,43 13,04 12,59 12,64 12,70 2.308 46.460.962
18/7/2024 13,05 12,68 -3,35% 12,64 13,16 12,87 12,67 12,68 1.861 24.718.092
17/7/2024 13,05 13,12 -0,46% 12,96 13,28 13,18 13,12 13,23 1.030 16.809.140
16/7/2024 13,46 13,18 -1,49% 13,03 13,46 13,15 13,15 13,18 1.506 26.670.284
15/7/2024 13,31 13,38 +0,98% 13,28 13,45 13,37 13,38 13,44 923 17.661.077
12/7/2024 13,14 13,25 +1,53% 13,05 13,33 13,20 13,25 13,30 1.012 18.802.470
11/7/2024 12,99 13,05 +1,16% 12,94 13,24 13,11 13,05 13,06 924 13.313.894
10/7/2024 13,02 12,90 -1,53% 12,89 13,17 12,96 12,90 12,93 994 14.580.579
9/7/2024 12,96 13,10 +0,77% 12,87 13,13 13,03 13,06 13,10 674 14.127.726
8/7/2024 12,99 13,00 -1,37% 12,76 13,04 12,90 12,94 13,00 995 16.821.722
5/7/2024 13,25 13,18 -0,53% 12,98 13,29 13,13 13,11 13,18 1.209 18.199.445
4/7/2024 13,19 13,25 +0,76% 13,11 13,33 13,23 13,21 13,25 864 13.379.775
3/7/2024 13,15 13,15 +1,08% 13,15 13,42 13,30 13,15 13,18 1.239 19.782.520
2/7/2024 12,90 13,01 +0,93% 12,84 13,08 12,94 13,00 13,01 1.128 16.413.530
1/7/2024 12,94 12,89 +0,70% 12,89 13,20 13,04 12,89 12,97 1.132 21.645.911
28/6/2024 12,92 12,80 -0,54% 12,80 12,98 12,90 12,80 12,92 1.110 19.905.664
27/6/2024 12,54 12,87 +2,71% 12,51 12,89 12,76 12,82 12,87 1.210 19.574.193
26/6/2024 12,53 12,53 -0,16% 12,49 12,65 12,55 12,53 12,60 1.243 16.239.045
25/6/2024 12,71 12,55 -1,80% 12,45 12,73 12,57 12,55 12,59 1.285 21.948.114
24/6/2024 12,64 12,78 -0,08% 12,51 12,83 12,72 12,77 12,78 1.361 20.877.205
21/6/2024 12,96 12,79 -1,62% 12,56 12,96 12,71 12,74 12,79 1.690 24.916.166
20/6/2024 12,71 13,00 +2,44% 12,63 13,20 13,02 12,96 13,00 1.101 22.092.300
19/6/2024 12,99 12,69 -2,46% 12,44 13,01 12,66 12,69 12,72 2.168 24.118.055
18/6/2024 12,03 13,01 +9,51% 11,97 13,43 13,06 13,01 13,06 4.137 91.143.366
17/6/2024 11,91 11,88 -1,82% 11,80 12,05 11,92 11,88 11,92 1.276 17.708.760
14/6/2024 11,91 12,10 +1,68% 11,75 12,10 11,90 12,00 12,10 1.328 19.099.008
13/6/2024 11,95 11,90 -0,42% 11,89 12,04 11,96 11,90 11,92 1.170 16.773.529
12/6/2024 12,29 11,95 -2,45% 11,91 12,44 12,10 11,94 12,00 2.566 39.036.829
11/6/2024 12,26 12,25 -0,49% 12,10 12,34 12,21 12,25 12,33 1.730 34.868.631
10/6/2024 12,39 12,31 -0,57% 12,26 12,44 12,32 12,31 12,40 1.472 22.785.423
7/6/2024 12,67 12,38 -2,29% 12,37 12,68 12,49 12,38 12,48 1.324 22.426.692
6/6/2024 12,51 12,67 +1,44% 12,47 12,78 12,66 12,67 12,73 941 18.137.351
5/6/2024 12,60 12,49 -0,24% 12,37 12,60 12,45 12,40 12,49 1.305 23.326.291
4/6/2024 12,69 12,52 -2,03% 12,42 12,73 12,53 12,52 12,58 1.720 30.445.717
3/6/2024 13,08 12,78 -1,77% 12,61 13,10 12,75 12,76 12,78 2.805 51.406.789
31/5/2024 13,26 13,01 -1,66% 13,01 13,35 13,11 13,01 13,11 1.364 25.411.056
29/5/2024 13,31 13,23 -0,60% 13,05 13,41 13,14 13,23 13,25 1.803 28.554.954
28/5/2024 13,37 13,31 +0,08% 13,22 13,54 13,38 13,26 13,31 964 15.559.413
27/5/2024 13,42 13,30 -1,34% 13,16 13,44 13,26 13,30 13,38 1.423 22.666.163
24/5/2024 13,10 13,48 +3,22% 13,09 13,59 13,49 13,48 13,50 2.064 37.451.448
23/5/2024 13,30 13,06 -1,80% 13,02 13,39 13,13 13,06 13,16 1.133 18.092.146
22/5/2024 13,59 13,30 -2,06% 13,23 13,75 13,41 13,30 13,45 1.227 22.823.472
21/5/2024 13,49 13,58 +1,57% 13,49 13,79 13,65 13,58 13,63 1.372 25.822.372
20/5/2024 13,36 13,37 -0,45% 13,26 13,51 13,41 13,37 13,43 1.388 22.121.583
17/5/2024 13,40 13,43 +1,67% 13,18 13,48 13,36 13,43 13,44 1.206 18.126.005
16/5/2024 13,11 13,21 +1,54% 13,08 13,52 13,23 13,21 13,30 1.334 21.607.122
15/5/2024 13,18 13,01 -6,60% 12,83 13,19 13,01 13,01 13,07 2.616 35.487.028
14/5/2024 14,18 13,93 -2,11% 13,62 14,30 13,87 13,93 13,94 4.602 71.616.899
13/5/2024 13,89 14,23 +2,67% 13,77 14,40 14,22 14,20 14,23 2.679 50.033.800
10/5/2024 14,00 13,86 +0,36% 13,57 14,37 13,81 13,85 13,86 2.622 46.528.049
9/5/2024 14,04 13,81 -1,43% 13,77 14,04 13,87 13,81 13,94 1.004 14.640.228
8/5/2024 14,01 14,01 0,00% 13,75 14,01 13,87 13,92 14,01 1.236 23.391.468
7/5/2024 14,20 14,01 -1,27% 14,00 14,36 14,13 14,01 14,15 1.051 18.176.008
6/5/2024 14,25 14,19 -1,18% 14,13 14,47 14,27 14,19 14,26 993 23.373.213
3/5/2024 14,24 14,36 +2,57% 13,99 14,39 14,27 14,33 14,36 1.011 17.983.381
2/5/2024 13,97 14,00 +0,07% 13,97 14,21 14,07 14,00 14,07 1.055 14.967.935
30/4/2024 14,15 13,99 -1,82% 13,82 14,15 13,92 13,99 14,01 2.115 22.115.183
29/4/2024 14,14 14,25 +0,92% 13,99 14,30 14,15 14,14 14,25 1.015 17.351.228
26/4/2024 14,10 14,12 +1,00% 14,10 14,34 14,17 14,11 14,12 2.092 15.503.158
25/4/2024 14,20 13,98 -2,03% 13,98 14,22 14,08 13,98 14,08 1.212 18.787.306
24/4/2024 14,42 14,27 -1,25% 14,23 14,73 14,37 14,27 14,42 1.098 14.834.928
23/4/2024 14,70 14,45 -2,30% 14,34 14,89 14,55 14,45 14,51 1.068 21.432.422
22/4/2024 14,64 14,79 +1,30% 14,33 14,91 14,67 14,79 14,89 969 18.995.482
19/4/2024 14,05 14,60 +3,03% 14,05 14,65 14,40 14,60 14,65 841 18.551.867
18/4/2024 14,33 14,17 -0,98% 14,11 14,61 14,32 14,17 14,20 955 17.744.513
17/4/2024 14,39 14,31 +1,06% 14,29 14,67 14,42 14,31 14,44 1.035 17.912.392
16/4/2024 14,26 14,16 -0,84% 13,89 14,39 14,06 14,12 14,24 1.541 29.796.156
15/4/2024 14,36 14,28 -0,49% 14,28 14,68 14,48 14,28 14,48 1.676 32.125.644
12/4/2024 14,35 14,35 +0,35% 14,35 14,84 14,53 14,35 14,50 1.050 21.665.172
11/4/2024 14,38 14,30 -0,35% 14,27 14,86 14,43 14,30 14,48 1.095 24.487.204
10/4/2024 15,07 14,35 -5,47% 14,35 15,09 14,56 14,35 14,36 2.673 48.342.088
9/4/2024 15,60 15,18 -0,78% 15,06 15,68 15,21 15,17 15,18 1.632 29.433.438
8/4/2024 15,00 15,30 +2,41% 15,00 15,60 15,37 15,30 15,36 1.394 25.851.643
5/4/2024 15,16 14,94 -0,73% 14,92 15,21 15,01 14,94 15,01 1.243 26.121.514
4/4/2024 15,31 15,05 -2,59% 14,99 15,50 15,21 15,05 15,21 1.477 29.421.320
3/4/2024 15,17 15,45 +1,51% 15,17 15,45 15,28 15,42 15,45 952 18.965.622
2/4/2024 15,66 15,22 -2,75% 15,18 15,70 15,28 15,22 15,25 1.725 29.035.652
1/4/2024 15,72 15,65 +0,06% 15,62 16,07 15,77 15,65 15,73 1.223 26.389.241
28/3/2024 15,60 15,64 +0,77% 15,41 15,75 15,57 15,64 15,70 1.052 22.130.824
27/3/2024 15,51 15,52 +0,13% 15,39 15,75 15,57 15,50 15,80 753 15.942.740
26/3/2024 15,60 15,50 -0,77% 15,41 15,70 15,57 15,50 15,55 886 20.211.133
25/3/2024 15,87 15,62 -2,98% 15,62 16,03 15,82 15,62 15,67 863 18.175.781
22/3/2024 16,20 16,10 -0,62% 15,83 16,29 15,96 15,91 16,10 1.046 18.924.144
21/3/2024 16,45 16,20 -1,28% 16,12 16,48 16,30 16,20 16,26 894 19.691.817
20/3/2024 15,99 16,41 +2,56% 15,88 16,41 16,15 16,29 16,41 933 25.581.066
19/3/2024 15,77 16,00 +0,82% 15,75 16,14 15,96 16,00 16,04 1.351 25.652.563
18/3/2024 15,33 15,87 +3,05% 15,32 15,87 15,56 15,63 15,87 1.174 22.068.910
15/3/2024 15,63 15,40 -1,53% 15,10 15,63 15,29 15,30 15,40 1.658 34.620.142
14/3/2024 16,22 15,64 -3,58% 15,57 16,33 15,76 15,64 15,66 2.539 39.345.141
13/3/2024 16,13 16,22 -0,49% 16,01 16,42 16,25 16,20 16,22 1.098 23.909.843
12/3/2024 16,02 16,30 +1,56% 16,00 16,41 16,23 16,17 16,30 1.143 25.672.812
11/3/2024 15,92 16,05 -0,93% 15,84 16,18 15,97 15,97 16,05 1.198 29.766.316
8/3/2024 15,80 16,20 +1,76% 15,67 16,35 16,10 0,00 0,00 1.301 28.310.656
7/3/2024 16,76 15,92 -4,73% 15,81 17,23 16,15 15,92 15,93 2.923 67.976.285
6/3/2024 16,58 16,71 +1,03% 16,47 16,94 16,66 16,65 16,74 956 23.868.009
5/3/2024 16,65 16,54 -0,78% 16,36 16,69 16,55 16,52 16,56 1.188 26.927.966
4/3/2024 16,97 16,67 -1,71% 16,66 17,12 16,79 16,67 16,73 1.474 26.414.129
1/3/2024 16,82 16,96 +1,92% 16,79 17,04 16,90 16,96 17,05 1.050 24.882.226
29/2/2024 17,05 16,64 -2,40% 16,64 17,16 16,96 16,64 16,85 1.659 32.292.494
28/2/2024 17,32 17,05 -2,29% 17,05 17,49 17,19 17,05 17,20 1.275 26.852.832
27/2/2024 17,29 17,45 +1,63% 17,20 17,62 17,41 17,35 17,45 1.101 21.480.144
26/2/2024 17,58 17,17 -3,54% 17,02 17,58 17,24 17,16 17,17 2.238 36.051.317
23/2/2024 17,59 17,80 +0,96% 17,49 17,80 17,69 0,00 0,00 995 19.921.395
22/2/2024 17,46 17,63 +1,44% 17,43 17,85 17,62 17,46 17,63 1.117 27.824.151
21/2/2024 17,95 17,38 -3,98% 17,23 17,95 17,49 17,38 17,55 2.098 47.190.118
20/2/2024 18,55 18,10 -4,13% 17,91 18,85 18,15 18,09 18,10 2.873 57.432.166
19/2/2024 19,03 18,88 -1,10% 18,56 19,04 18,78 18,85 18,88 1.035 24.595.193
16/2/2024 18,45 19,09 +3,98% 18,45 19,27 19,01 19,08 19,09 1.749 44.590.338
15/2/2024 17,87 18,36 +2,00% 17,87 18,72 18,48 18,36 18,43 1.197 33.839.732
14/2/2024 17,80 18,00 +1,12% 17,58 18,00 17,74 17,78 18,00 691 14.513.545
9/2/2024 18,06 17,80 -1,11% 17,45 18,46 17,89 0,00 0,00 984 24.757.443
8/2/2024 18,34 18,00 -0,28% 18,00 18,52 18,17 18,00 18,16 938 21.492.492
7/2/2024 17,99 18,05 -0,33% 17,91 18,59 18,23 18,05 18,18 1.311 33.015.349
6/2/2024 17,37 18,11 +4,20% 17,16 18,23 17,89 17,96 18,11 1.419 33.880.365
5/2/2024 17,01 17,38 +1,94% 16,97 17,49 17,23 17,38 17,45 1.087 21.356.054
2/2/2024 17,43 17,05 -2,07% 17,04 17,69 17,24 17,05 17,25 1.228 26.948.999
1/2/2024 17,73 17,41 -2,57% 17,40 17,83 17,56 17,41 17,51 1.000 24.972.877
31/1/2024 17,75 17,87 -0,78% 17,63 18,03 17,84 17,80 17,87 966 27.588.212
30/1/2024 17,94 18,01 +0,39% 17,73 18,07 17,87 17,86 18,01 697 19.726.207
29/1/2024 18,15 17,94 -1,16% 17,75 18,47 17,95 17,94 18,05 876 20.671.684
26/1/2024 17,92 18,15 +0,83% 17,82 18,49 18,27 18,15 18,25 1.027 27.832.852
25/1/2024 17,82 18,00 +0,78% 17,69 18,07 17,85 17,80 18,00 791 20.826.504
24/1/2024 17,50 17,86 +3,24% 17,48 18,17 17,91 17,75 17,86 1.260 30.149.831
23/1/2024 17,14 17,30 +1,76% 17,14 17,59 17,39 17,30 17,44 970 23.245.795
22/1/2024 17,20 17,00 -1,45% 17,00 17,35 17,17 17,00 17,13 1.047 22.013.071

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.