O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
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.

CSUD3 - CSU DIGITAL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 17,73 17,69 -0,23% 17,55 17,87 17,64 17,55 17,69 102 39.707.200
23/10/2025 17,32 17,73 +2,54% 17,22 17,73 17,54 17,60 17,73 77 26.142.100
22/10/2025 17,59 17,29 -1,76% 17,29 17,60 17,36 17,26 17,63 119 43.592.200
21/10/2025 17,16 17,60 +2,27% 17,15 17,66 17,46 17,39 17,60 157 39.640.000
20/10/2025 17,52 17,21 -2,49% 17,21 17,52 17,25 17,21 17,44 58 30.369.600
17/10/2025 17,11 17,65 +3,22% 17,00 17,65 17,27 17,30 17,65 197 54.923.600
16/10/2025 17,34 17,10 -1,38% 17,10 17,34 17,16 17,10 17,24 87 25.573.300
15/10/2025 17,19 17,34 +0,81% 17,08 17,52 17,33 17,32 17,47 146 63.804.400
14/10/2025 17,25 17,20 -0,29% 17,10 17,28 17,18 17,15 17,20 122 32.142.500
13/10/2025 17,21 17,25 -1,88% 16,75 17,57 17,16 17,11 17,25 168 53.725.100
10/10/2025 16,97 17,58 +3,41% 16,84 17,58 17,24 17,30 17,58 284 80.891.700
9/10/2025 17,10 17,00 -0,58% 17,00 17,52 17,21 17,00 17,17 233 73.492.300
8/10/2025 17,35 17,10 -0,29% 17,00 17,35 17,14 17,10 17,33 102 36.514.400
7/10/2025 17,31 17,15 -1,72% 17,13 17,35 17,20 17,14 17,29 143 66.761.100
6/10/2025 17,76 17,45 -1,97% 17,45 17,85 17,53 17,42 17,51 146 58.733.700
3/10/2025 18,06 17,80 -1,44% 17,64 18,06 17,80 17,80 17,91 149 57.870.200
2/10/2025 18,05 18,06 +0,06% 17,90 18,08 17,99 18,06 18,07 258 76.303.400
1/10/2025 18,40 18,05 -2,90% 18,00 18,41 18,13 18,05 18,19 319 91.196.000
30/9/2025 18,29 18,59 +2,14% 18,05 18,59 18,22 18,10 18,60 183 53.408.600
29/9/2025 18,24 18,20 -0,05% 18,08 18,25 18,17 18,11 18,20 99 26.171.600
26/9/2025 18,50 18,21 -2,52% 18,21 18,70 18,41 18,21 18,40 75 17.865.100
25/9/2025 18,46 18,68 +1,41% 18,14 18,68 18,37 18,22 18,68 124 37.481.900
24/9/2025 18,12 18,42 +0,88% 18,12 18,42 18,30 18,36 18,44 52 16.653.600
23/9/2025 18,79 18,26 -2,87% 18,18 18,79 18,29 18,20 18,26 412 117.439.500
22/9/2025 18,50 18,80 +1,62% 18,18 18,80 18,36 18,31 18,80 92 32.695.500
19/9/2025 18,11 18,50 +0,87% 18,11 18,89 18,44 18,50 18,85 196 58.649.000
18/9/2025 18,15 18,34 +0,33% 18,09 18,35 18,21 18,30 18,34 73 18.575.700
17/9/2025 18,19 18,28 +0,44% 18,06 18,34 18,27 18,20 18,32 76 31.976.300
16/9/2025 18,15 18,20 -0,22% 18,05 18,24 18,17 18,07 18,20 68 35.438.000
15/9/2025 17,88 18,24 +1,33% 17,68 18,24 18,02 18,00 18,24 237 59.829.900
12/9/2025 18,00 18,00 -1,10% 17,85 18,24 18,09 18,00 18,15 87 23.879.700
11/9/2025 17,92 18,20 0,00% 17,90 18,30 18,08 18,10 18,20 129 43.234.000
10/9/2025 18,15 18,20 +0,28% 18,00 18,50 18,18 18,08 18,20 228 79.446.600
9/9/2025 18,45 18,15 -0,55% 18,10 18,45 18,23 18,15 18,26 160 58.906.300
8/9/2025 18,47 18,25 -0,71% 18,08 18,47 18,24 18,10 18,25 84 24.444.700
5/9/2025 18,10 18,38 +0,60% 18,03 18,39 18,13 18,17 18,38 188 152.324.100
4/9/2025 18,36 18,27 -1,51% 18,08 18,73 18,28 18,08 18,27 252 97.658.100
3/9/2025 18,27 18,55 +1,59% 18,11 18,55 18,38 18,32 18,55 102 38.967.900
2/9/2025 18,52 18,26 -1,83% 18,20 18,57 18,30 18,23 18,40 133 54.549.400
1/9/2025 18,90 18,60 -1,59% 18,57 19,02 18,69 18,57 18,73 233 73.290.700
29/8/2025 18,93 18,90 0,00% 18,73 19,00 18,85 18,90 18,99 84 62.602.400
28/8/2025 18,37 18,90 +3,28% 18,31 18,90 18,71 18,64 18,90 174 100.103.400
27/8/2025 18,45 18,30 -1,03% 18,27 18,71 18,50 18,30 18,46 148 75.321.800
26/8/2025 17,81 18,49 +3,88% 17,64 18,90 18,44 18,41 18,51 354 235.149.800
25/8/2025 17,60 17,80 +0,23% 17,60 18,23 17,90 17,80 18,06 79 41.730.000
22/8/2025 17,60 17,76 +0,97% 17,60 17,94 17,77 17,76 17,79 53 34.487.200
21/8/2025 17,86 17,59 -2,82% 17,59 18,07 17,80 17,59 17,92 92 24.565.900
20/8/2025 17,60 18,10 +2,55% 17,60 18,10 17,97 17,87 18,10 126 34.685.800
19/8/2025 17,17 17,65 +1,44% 17,17 18,01 17,52 17,50 17,66 191 76.954.100
18/8/2025 17,24 17,40 +0,12% 17,14 17,46 17,35 17,40 17,44 194 73.748.300
15/8/2025 17,26 17,38 -0,34% 17,26 17,53 17,38 17,32 17,38 96 23.817.600
14/8/2025 17,22 17,44 +1,34% 17,15 17,44 17,34 17,30 17,44 106 28.097.800
13/8/2025 17,21 17,21 -1,32% 17,10 17,34 17,22 17,21 17,30 144 53.745.700
12/8/2025 17,15 17,44 +1,10% 17,07 17,45 17,21 17,10 17,45 164 47.867.600
11/8/2025 17,41 17,25 0,00% 16,91 17,41 17,21 17,17 17,27 107 53.033.200
8/8/2025 16,91 17,25 +0,29% 16,91 17,25 17,16 17,25 17,30 99 73.290.300
7/8/2025 17,01 17,20 -0,35% 16,86 17,23 17,14 17,20 17,22 216 77.663.600
6/8/2025 17,32 17,26 -0,23% 16,85 17,50 17,17 17,26 17,44 384 92.764.900
5/8/2025 17,52 17,30 -2,26% 16,96 17,57 17,17 17,30 17,31 498 144.066.600
4/8/2025 18,40 17,70 -2,21% 17,55 18,40 17,76 17,69 17,70 90 37.120.100
1/8/2025 17,89 18,10 +2,32% 17,66 18,24 18,04 18,05 18,20 178 91.660.800
31/7/2025 17,52 17,69 -1,61% 17,36 17,83 17,62 17,68 17,83 244 63.816.800
30/7/2025 17,50 17,98 +2,74% 17,16 17,98 17,73 17,56 17,98 93 44.872.500
29/7/2025 17,16 17,50 +1,45% 17,15 17,60 17,38 17,40 17,50 98 67.276.800
28/7/2025 17,15 17,25 -0,86% 17,06 17,28 17,18 17,24 17,25 83 32.484.100
25/7/2025 17,40 17,40 0,00% 17,19 17,40 17,22 17,20 17,40 72 35.829.800
24/7/2025 17,30 17,40 0,00% 17,15 17,40 17,31 17,25 17,40 242 60.593.900
23/7/2025 17,40 17,40 -0,06% 16,98 17,54 17,28 17,25 17,40 116 36.814.800
22/7/2025 17,59 17,41 -0,91% 17,32 17,59 17,42 17,41 17,59 92 33.449.000
21/7/2025 17,39 17,57 +0,40% 17,10 17,57 17,42 17,52 17,57 82 22.308.800
18/7/2025 18,09 17,50 -3,05% 17,42 18,09 17,60 17,50 17,59 142 52.124.400
17/7/2025 18,06 18,05 -0,93% 17,99 18,17 18,04 18,00 18,17 37 19.306.900
16/7/2025 18,05 18,22 0,00% 17,82 18,61 18,27 18,20 18,27 182 73.638.800
15/7/2025 18,09 18,22 +0,72% 17,80 18,39 18,03 17,95 18,22 120 36.249.300
14/7/2025 18,47 18,09 -1,63% 17,83 18,79 18,29 18,09 18,32 188 64.398.200
11/7/2025 18,85 18,39 -1,18% 18,39 18,85 18,46 18,35 18,57 67 32.122.700
10/7/2025 18,26 18,61 +0,70% 18,26 18,91 18,74 18,60 18,84 188 85.681.500
9/7/2025 18,92 18,48 -2,22% 18,48 18,98 18,72 18,46 18,66 188 45.116.400
8/7/2025 18,81 18,90 +0,53% 18,54 19,10 18,87 18,90 19,10 148 97.569.400
7/7/2025 18,58 18,80 +1,18% 18,42 18,80 18,74 18,80 18,82 89 98.393.700
4/7/2025 18,79 18,58 -0,85% 18,27 18,79 18,51 18,39 18,58 91 32.224.700
3/7/2025 18,14 18,74 +3,08% 18,14 18,75 18,47 18,56 18,74 147 77.044.700
2/7/2025 18,45 18,18 -1,20% 18,18 18,48 18,30 18,18 18,31 121 101.398.800
1/7/2025 18,57 18,40 -3,16% 18,39 18,62 18,47 18,40 18,45 172 49.331.100
30/6/2025 18,36 19,00 +3,60% 18,16 19,00 18,57 18,48 19,00 330 114.817.800
27/6/2025 18,19 18,34 +1,21% 18,11 18,34 18,24 18,18 18,37 80 25.907.900
26/6/2025 18,10 18,12 +0,67% 18,02 18,25 18,09 18,03 18,12 89 32.566.400
25/6/2025 18,39 18,00 -1,64% 17,94 18,39 18,06 18,00 18,09 82 32.331.900
24/6/2025 18,29 18,30 -0,49% 18,11 18,39 18,26 18,20 18,30 165 43.838.700
23/6/2025 18,06 18,39 +0,82% 17,71 18,39 18,05 17,80 18,39 160 68.439.100
20/6/2025 17,94 18,24 +1,16% 17,93 18,38 18,22 18,07 18,24 304 78.348.400
18/6/2025 18,07 18,03 -0,77% 18,02 18,15 18,04 18,02 18,18 24 19.846.400
17/6/2025 18,24 18,17 -0,33% 18,05 18,33 18,18 18,00 18,19 47 14.549.200
16/6/2025 17,81 18,23 +2,13% 17,81 18,23 18,02 17,92 18,30 103 26.140.600
13/6/2025 18,11 17,85 -1,98% 17,85 18,11 17,94 17,85 17,98 104 37.686.800
12/6/2025 17,88 18,21 +1,34% 17,85 18,33 18,00 18,08 18,22 89 33.667.700
11/6/2025 17,65 17,97 +2,33% 17,64 17,97 17,83 17,90 17,97 97 32.990.600
10/6/2025 17,93 17,56 -1,90% 17,56 18,00 17,77 17,56 17,76 140 47.648.200
9/6/2025 18,26 17,90 -1,59% 17,90 18,41 18,07 17,90 18,04 186 63.430.400
6/6/2025 18,30 18,19 -0,55% 17,90 18,49 18,11 18,02 18,19 109 38.578.500
5/6/2025 18,18 18,29 +0,16% 18,11 18,49 18,26 18,07 18,29 125 50.778.400
4/6/2025 18,50 18,26 -1,08% 18,26 18,61 18,42 18,23 18,48 134 37.957.700
3/6/2025 17,92 18,46 +3,19% 17,71 18,47 18,20 18,25 18,47 143 37.327.300
2/6/2025 18,02 17,89 -1,16% 17,72 18,30 17,95 17,88 18,10 294 84.912.100
30/5/2025 18,40 18,10 +0,56% 17,99 18,40 18,18 18,05 18,23 253 58.012.300
29/5/2025 18,41 18,00 -1,91% 18,00 18,41 18,17 18,00 18,10 166 50.171.400
28/5/2025 18,61 18,35 -0,49% 18,30 18,61 18,42 18,34 18,46 136 52.148.900
27/5/2025 18,17 18,44 +3,31% 17,90 18,62 18,36 18,00 18,49 460 164.910.700
26/5/2025 17,84 17,85 -0,67% 17,81 18,22 17,98 17,85 18,00 121 55.923.400
23/5/2025 18,00 17,97 -0,28% 17,50 18,19 17,91 17,82 17,98 210 125.934.400
22/5/2025 18,09 18,02 +0,17% 17,99 18,10 18,01 17,91 18,05 62 35.855.500
21/5/2025 18,24 17,99 -0,88% 17,70 18,34 18,04 17,99 18,05 244 72.007.500
20/5/2025 18,00 18,15 +0,78% 17,90 18,18 18,02 17,99 18,19 122 73.195.500
19/5/2025 17,84 18,01 +0,67% 17,80 18,11 18,01 18,00 18,06 63 22.512.700
16/5/2025 17,85 17,89 -0,72% 17,73 17,99 17,85 17,89 18,00 81 30.893.000
15/5/2025 17,85 18,02 +1,52% 17,75 18,07 17,95 18,02 18,07 86 31.772.500
14/5/2025 18,17 17,75 -2,31% 17,75 18,32 17,92 17,75 17,93 202 56.635.300
13/5/2025 17,76 18,17 +2,48% 17,54 18,17 17,86 17,94 18,18 391 123.450.800
12/5/2025 17,95 17,73 -1,50% 17,56 18,09 17,76 17,67 17,74 327 90.067.800
9/5/2025 17,21 18,00 +3,87% 17,02 18,00 17,45 17,58 18,00 434 101.390.000
8/5/2025 17,20 17,33 +0,93% 17,10 17,50 17,29 17,33 17,37 307 81.285.800
7/5/2025 17,01 17,17 0,00% 16,98 17,20 17,10 17,17 17,19 69 29.422.800
6/5/2025 16,74 17,17 +1,90% 16,72 17,19 17,00 17,01 17,18 137 44.050.100
5/5/2025 16,99 16,85 -0,71% 16,80 17,10 16,91 16,82 16,95 95 32.477.000
2/5/2025 16,77 16,97 +0,77% 16,69 17,18 17,00 16,89 17,19 249 82.989.500
29/4/2025 16,35 16,84 +2,93% 16,35 16,84 16,66 16,66 16,84 290 89.842.400
28/4/2025 16,46 16,36 -0,61% 16,25 16,61 16,40 16,34 16,37 353 89.733.700
25/4/2025 16,50 16,46 -0,84% 16,41 16,70 16,51 16,40 16,49 160 104.687.400
24/4/2025 16,44 16,60 +0,91% 16,32 16,60 16,40 16,49 16,60 134 62.494.700
23/4/2025 16,55 16,45 -0,72% 16,31 16,67 16,49 16,45 16,50 153 63.345.000
22/4/2025 16,56 16,57 +0,73% 16,43 16,87 16,61 16,57 16,80 229 62.811.800
17/4/2025 16,45 16,45 0,00% 16,35 16,59 16,43 16,44 16,63 217 129.832.500
16/4/2025 16,48 16,45 -0,90% 16,44 16,76 16,48 16,45 16,56 124 37.591.400
15/4/2025 16,79 16,60 -0,48% 16,21 16,79 16,47 16,50 16,60 167 45.965.200
14/4/2025 16,78 16,68 -0,06% 16,57 16,87 16,68 16,60 16,69 81 57.733.500
11/4/2025 16,21 16,69 +3,02% 16,21 16,72 16,58 16,53 16,69 122 43.440.100
10/4/2025 16,88 16,20 -1,82% 16,11 16,88 16,47 16,20 16,40 419 118.633.000
9/4/2025 16,22 16,50 +1,23% 16,16 16,70 16,49 16,50 16,51 246 81.499.000
8/4/2025 16,71 16,30 -2,45% 16,27 17,20 16,61 16,30 16,44 133 38.389.500
7/4/2025 16,71 16,71 -0,24% 15,80 16,91 16,45 16,68 16,77 395 155.986.500
4/4/2025 16,63 16,75 -2,05% 16,42 16,87 16,63 16,63 16,75 237 76.533.500
3/4/2025 16,91 17,10 +1,12% 16,90 17,20 17,06 17,01 17,10 314 82.613.000
2/4/2025 16,60 16,91 +0,83% 16,60 17,29 17,06 16,87 17,10 430 98.315.400
1/4/2025 16,88 16,77 -0,36% 16,58 17,21 16,97 16,73 16,99 257 75.211.700
31/3/2025 16,48 16,83 +0,60% 16,33 16,83 16,60 16,73 16,83 224 79.189.800
28/3/2025 16,78 16,73 +0,48% 16,33 16,87 16,59 16,71 16,88 198 52.107.400
27/3/2025 16,82 16,65 -1,07% 16,56 16,88 16,67 16,65 16,77 178 52.850.300
26/3/2025 16,67 16,83 +0,30% 16,59 16,91 16,74 16,65 16,84 90 25.122.500
25/3/2025 16,78 16,78 +0,30% 16,58 16,96 16,75 16,78 16,98 174 48.771.400
24/3/2025 16,26 16,73 +1,39% 16,04 16,73 16,27 16,59 16,75 397 106.425.800
21/3/2025 16,69 16,50 -0,48% 16,32 16,69 16,49 16,50 16,64 361 72.426.300
20/3/2025 16,63 16,58 +0,48% 16,30 16,63 16,42 16,51 16,59 353 115.492.500
19/3/2025 16,69 16,50 -0,60% 16,37 16,97 16,62 16,50 16,63 634 132.373.600
18/3/2025 16,57 16,60 +0,12% 16,45 16,68 16,59 16,42 16,60 159 56.747.600
17/3/2025 16,40 16,58 +1,10% 16,25 16,68 16,44 16,56 16,58 384 102.117.200
14/3/2025 16,53 16,40 -0,24% 16,29 16,95 16,57 16,32 16,40 308 78.908.700
13/3/2025 16,21 16,44 +0,49% 16,08 16,56 16,35 16,31 16,44 329 688.243.800
12/3/2025 16,09 16,36 +0,49% 16,04 16,36 16,20 16,36 16,37 227 72.909.600
11/3/2025 16,20 16,28 +1,43% 16,05 16,28 16,13 16,05 16,28 162 47.442.200
10/3/2025 16,27 16,05 -1,35% 16,05 16,27 16,10 16,05 16,20 83 27.700.400
7/3/2025 16,03 16,27 +1,37% 15,85 16,29 16,00 16,11 16,29 418 200.909.100
6/3/2025 16,08 16,05 +0,31% 15,75 16,15 15,97 16,05 16,06 503 121.755.100
5/3/2025 16,01 16,00 -4,48% 16,00 16,45 16,13 16,00 16,10 271 72.461.300
28/2/2025 16,64 16,75 +1,52% 16,01 16,88 16,43 16,50 16,75 737 178.361.700
27/2/2025 16,50 16,50 0,00% 16,32 16,76 16,52 16,50 16,75 185 40.647.000
26/2/2025 16,78 16,50 -2,08% 16,33 16,91 16,53 16,50 16,57 364 112.792.000
25/2/2025 17,06 16,85 -1,23% 16,74 17,14 16,91 16,85 16,96 177 44.151.300
24/2/2025 16,86 17,06 +0,71% 16,82 17,06 16,93 16,88 17,07 128 24.557.300
21/2/2025 16,72 16,94 +0,95% 16,72 17,24 16,92 16,85 16,95 129 30.456.600
20/2/2025 17,12 16,78 -0,65% 16,65 17,13 16,78 16,72 16,83 136 41.118.300
19/2/2025 16,77 16,89 +0,78% 16,59 16,89 16,75 16,89 16,91 105 18.767.000
18/2/2025 17,75 16,76 -4,61% 16,76 17,75 17,19 16,73 16,98 153 36.447.800
17/2/2025 17,07 17,57 +2,69% 16,90 17,57 17,15 17,45 17,59 288 105.181.400
14/2/2025 16,34 17,11 +4,71% 16,27 17,24 16,88 17,04 17,13 272 69.920.000
13/2/2025 16,29 16,34 +0,68% 16,22 16,47 16,30 16,22 16,34 146 48.428.300
12/2/2025 16,37 16,23 -2,17% 16,20 16,59 16,32 16,23 16,35 153 37.715.900
11/2/2025 16,41 16,59 +1,10% 16,20 16,59 16,43 16,36 16,59 229 57.358.300
10/2/2025 16,28 16,41 +1,61% 15,96 16,48 16,19 16,19 16,42 184 61.866.700
7/2/2025 16,33 16,15 -1,46% 16,01 16,34 16,17 16,15 16,19 99 17.471.700
6/2/2025 15,95 16,39 +1,61% 15,93 16,43 16,15 16,25 16,43 326 70.280.400
5/2/2025 16,12 16,13 -0,12% 15,98 16,21 16,07 15,98 16,13 141 29.905.400
4/2/2025 16,49 16,15 -1,76% 16,12 16,49 16,25 16,15 16,26 172 37.556.600
3/2/2025 15,67 16,44 +2,75% 15,67 16,47 16,21 16,30 16,44 198 41.502.400
31/1/2025 16,27 16,00 -0,50% 15,96 16,44 16,12 16,00 16,15 162 54.334.800
30/1/2025 15,90 16,08 +1,13% 15,87 16,80 16,18 16,07 16,40 360 134.856.600
29/1/2025 15,94 15,90 -0,25% 15,66 15,95 15,85 15,65 15,92 186 55.492.600
28/1/2025 15,61 15,94 -0,38% 15,61 15,98 15,83 15,80 15,94 121 29.603.600
27/1/2025 16,00 16,00 -1,11% 15,66 16,00 15,92 15,86 16,01 303 130.067.600
24/1/2025 15,92 16,18 +0,62% 15,92 16,24 16,13 16,00 16,19 224 57.265.700
23/1/2025 15,88 16,08 +1,26% 15,85 16,47 16,07 15,95 16,08 176 34.246.900
22/1/2025 15,75 15,88 +1,02% 15,75 16,20 15,93 15,87 16,00 400 79.658.900
21/1/2025 16,00 15,72 -1,75% 15,70 16,20 15,89 15,72 15,90 177 51.334.300
20/1/2025 16,43 16,00 -1,72% 16,00 16,43 16,14 15,98 16,26 145 50.698.800
17/1/2025 16,34 16,28 0,00% 16,23 16,89 16,54 16,27 16,54 293 62.693.600
16/1/2025 16,10 16,28 +1,12% 16,03 16,70 16,33 16,26 16,47 346 80.845.000
15/1/2025 15,78 16,10 +2,03% 15,78 16,20 16,05 16,10 16,13 245 76.082.800
14/1/2025 15,42 15,78 +3,14% 15,34 16,11 15,73 15,78 15,87 215 57.422.600
13/1/2025 15,58 15,30 -1,92% 15,30 15,69 15,47 15,30 15,48 472 102.462.400
10/1/2025 15,59 15,60 +0,65% 15,30 15,70 15,51 15,54 15,60 113 26.523.200
9/1/2025 15,53 15,50 0,00% 15,18 15,55 15,42 15,40 15,55 85 26.997.800
8/1/2025 15,30 15,50 +0,32% 15,27 15,68 15,44 15,40 15,50 162 29.655.600
7/1/2025 15,03 15,45 +2,79% 14,94 16,08 15,64 15,45 15,72 279 86.660.300
6/1/2025 15,08 15,03 -0,33% 14,94 15,40 15,13 15,03 15,25 238 72.947.500
3/1/2025 15,17 15,08 -0,59% 14,80 15,26 14,96 14,80 15,08 174 44.604.700
2/1/2025 15,28 15,17 -1,49% 15,02 15,45 15,24 15,17 15,42 409 78.220.100
30/12/2024 15,08 15,40 -0,06% 14,92 15,52 15,30 15,40 15,42 339 125.472.100
27/12/2024 14,97 15,41 +1,72% 14,73 15,41 15,08 15,08 15,41 213 52.033.100
26/12/2024 14,85 15,15 +2,02% 14,50 15,15 14,75 14,80 15,15 454 125.400.600
23/12/2024 15,10 14,85 -2,50% 14,70 15,10 14,81 14,85 14,92 153 54.057.300
20/12/2024 15,00 15,23 +1,26% 14,65 15,23 14,95 15,11 15,23 229 54.592.000
19/12/2024 14,50 15,04 +3,72% 14,50 15,04 14,81 14,74 15,07 169 39.714.100
18/12/2024 14,87 14,50 -3,01% 14,50 14,99 14,65 14,50 14,69 309 105.628.700
17/12/2024 14,55 14,95 +2,75% 14,40 14,95 14,70 14,67 14,95 186 37.353.800
16/12/2024 14,29 14,55 +1,04% 14,25 15,00 14,70 14,55 14,70 433 106.204.100
13/12/2024 14,50 14,40 -0,69% 14,30 14,88 14,47 14,40 14,54 284 118.433.000
12/12/2024 14,70 14,50 -1,36% 14,33 14,75 14,55 14,50 14,70 231 67.395.700
11/12/2024 14,50 14,70 +1,38% 14,31 14,93 14,63 14,70 14,83 246 73.012.400
10/12/2024 14,40 14,50 +0,69% 14,24 14,86 14,48 14,50 14,56 463 116.015.000
9/12/2024 15,09 14,40 -4,19% 14,33 15,10 14,53 14,33 14,40 382 115.882.200
6/12/2024 15,57 15,03 -2,91% 15,02 15,57 15,14 15,03 15,11 246 58.898.800
5/12/2024 15,04 15,48 +2,86% 14,84 15,48 15,09 15,11 15,50 322 165.482.500
4/12/2024 15,09 15,05 -0,07% 14,84 15,29 15,01 15,03 15,06 237 56.170.700
3/12/2024 15,05 15,06 +0,40% 14,56 15,12 14,91 14,92 15,09 449 131.585.500
2/12/2024 15,81 15,00 -6,07% 14,99 16,06 15,22 15,00 15,05 815 186.607.900
29/11/2024 16,22 15,97 -3,62% 15,25 16,24 15,70 15,75 16,04 576 191.706.300
28/11/2024 16,00 16,57 +2,66% 15,22 16,57 15,70 15,37 16,57 567 209.188.800
27/11/2024 16,44 16,14 -2,77% 16,13 16,59 16,26 16,13 16,26 164 54.979.900
26/11/2024 16,24 16,60 +1,47% 16,24 16,66 16,55 16,60 16,74 153 41.876.000
25/11/2024 15,61 16,36 +4,74% 15,54 16,80 16,27 16,31 16,61 300 98.619.200
22/11/2024 15,54 15,62 +0,71% 15,42 15,99 15,62 15,55 15,65 301 75.141.100
21/11/2024 16,00 15,51 -3,54% 15,51 16,45 15,86 15,50 15,66 370 90.126.000
19/11/2024 15,56 16,08 +3,74% 15,54 16,08 15,84 15,90 16,11 399 99.660.300
18/11/2024 15,90 15,50 -2,52% 15,50 15,90 15,60 15,50 15,64 265 55.227.100
14/11/2024 15,67 15,90 +1,53% 15,38 15,90 15,67 15,82 15,93 127 32.752.400
13/11/2024 15,49 15,66 +2,09% 15,30 15,85 15,54 15,66 15,81 182 52.403.100
12/11/2024 15,44 15,34 +0,59% 15,22 15,44 15,31 15,25 15,34 216 51.149.400
11/11/2024 15,93 15,25 -4,27% 15,21 16,15 15,44 15,25 15,48 677 168.801.000
8/11/2024 16,52 15,93 -3,92% 15,91 16,55 16,07 15,93 16,03 621 177.359.700
7/11/2024 17,37 16,58 -3,60% 16,56 17,38 16,81 16,55 16,67 298 105.573.800
6/11/2024 17,20 17,20 +0,35% 16,92 17,59 17,25 17,18 17,35 196 66.101.600
5/11/2024 17,22 17,14 -0,46% 16,85 17,48 17,11 17,14 17,22 319 85.594.200
4/11/2024 17,24 17,22 -0,06% 17,20 17,77 17,43 17,22 17,45 278 75.337.400
1/11/2024 17,51 17,23 -2,66% 17,17 17,56 17,30 17,18 17,23 193 56.072.300
31/10/2024 17,83 17,70 -0,84% 17,29 18,00 17,62 17,39 17,70 191 64.327.400
30/10/2024 17,35 17,85 +2,88% 17,14 17,85 17,61 17,55 17,90 155 46.689.500
29/10/2024 17,37 17,35 0,00% 17,29 17,74 17,51 17,35 17,41 170 46.065.000
28/10/2024 17,12 17,35 +1,46% 17,02 17,35 17,21 17,33 17,35 108 43.550.900

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.