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.

CSUD3 - CSU DIGITAL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
25/10/2024 17,08 17,10 -0,58% 16,93 17,31 17,12 17,10 17,22 65 23.295.700
24/10/2024 16,89 17,20 +1,90% 16,70 17,20 17,01 17,11 17,20 154 61.933.800
23/10/2024 16,94 16,88 +0,66% 16,59 17,00 16,79 16,84 16,90 203 57.594.100
22/10/2024 17,02 16,77 -1,29% 16,66 17,02 16,75 16,75 16,77 140 32.008.400
21/10/2024 16,98 16,99 -0,23% 16,80 16,99 16,90 16,87 17,00 144 49.029.700
18/10/2024 17,02 17,03 -0,18% 16,93 17,13 16,98 17,00 17,05 63 23.105.600
17/10/2024 17,20 17,06 -0,81% 17,00 17,23 17,11 17,04 17,20 138 31.826.600
16/10/2024 17,22 17,20 +0,41% 17,02 17,22 17,13 17,08 17,20 119 42.831.500
15/10/2024 17,21 17,13 +0,06% 16,91 17,30 17,13 17,11 17,29 107 35.478.500
14/10/2024 16,97 17,12 +0,82% 16,62 17,28 16,93 17,12 17,28 374 73.485.000
11/10/2024 17,00 16,98 -0,12% 16,75 17,00 16,88 16,97 16,99 271 73.120.900
10/10/2024 16,85 17,00 +1,13% 16,69 17,00 16,90 17,00 17,02 192 67.963.400
9/10/2024 17,08 16,81 -1,98% 16,80 17,08 16,92 16,81 16,85 297 80.727.300
8/10/2024 17,54 17,15 -0,87% 17,07 17,54 17,19 17,15 17,16 181 64.131.300
7/10/2024 17,54 17,30 0,00% 17,17 17,54 17,34 17,30 17,32 175 72.493.200
4/10/2024 17,26 17,30 +0,29% 17,15 17,39 17,26 17,20 17,34 184 58.860.300
3/10/2024 17,48 17,25 -1,43% 17,20 17,48 17,30 17,25 17,30 249 76.468.300
2/10/2024 17,35 17,50 +1,27% 17,32 17,55 17,46 17,32 17,52 158 54.141.100
1/10/2024 17,69 17,28 -1,65% 17,22 17,69 17,33 17,28 17,30 535 133.833.000
30/9/2024 17,84 17,57 -2,33% 17,39 17,84 17,53 17,57 17,58 262 84.333.000
26/9/2024 17,97 17,99 +0,06% 17,81 18,18 17,96 17,90 17,99 220 83.730.400
25/9/2024 18,00 17,98 +0,45% 17,50 18,01 17,78 17,76 17,98 263 79.672.500
24/9/2024 17,77 17,90 +2,58% 17,42 17,90 17,78 17,77 17,90 199 45.344.000
23/9/2024 18,06 17,45 -1,63% 17,45 18,06 17,59 17,45 17,71 166 62.621.000
20/9/2024 17,74 17,74 -0,11% 17,40 17,97 17,60 17,61 17,75 204 87.687.500
19/9/2024 17,88 17,76 -0,73% 17,76 18,01 17,84 17,75 17,80 75 27.307.500
18/9/2024 18,05 17,89 -0,61% 17,81 18,05 17,94 17,89 17,97 75 21.000.300
17/9/2024 17,81 18,00 +1,12% 17,64 18,00 17,82 17,84 18,02 105 29.239.900
16/9/2024 18,10 17,80 -1,66% 17,80 18,22 17,96 17,80 17,82 171 60.175.000
13/9/2024 18,22 18,10 -0,60% 17,78 18,22 17,97 18,07 18,20 225 84.313.800
12/9/2024 18,10 18,21 +0,05% 17,15 18,21 17,49 18,21 18,24 1.062 328.116.500
11/9/2024 18,35 18,20 -0,82% 18,10 18,70 18,38 18,19 18,42 224 54.795.200
10/9/2024 18,37 18,35 +0,82% 17,95 18,37 18,09 18,35 18,36 137 57.720.900
9/9/2024 18,17 18,20 +0,28% 18,11 18,35 18,20 18,12 18,24 79 19.842.500
6/9/2024 18,61 18,15 -2,68% 18,00 18,65 18,33 18,14 18,15 300 114.388.000
5/9/2024 18,86 18,65 -0,69% 18,47 18,90 18,61 18,62 18,65 149 42.634.900
4/9/2024 18,84 18,78 +0,97% 18,53 18,84 18,71 18,78 18,84 82 52.026.900
3/9/2024 18,67 18,60 -0,59% 18,60 18,93 18,74 18,59 18,74 163 73.103.800
2/9/2024 19,38 18,71 -2,81% 18,65 19,38 18,89 18,71 18,81 400 90.309.600
30/8/2024 18,62 19,25 +3,38% 18,55 19,25 18,89 18,65 19,25 159 55.735.500
29/8/2024 18,95 18,62 -2,05% 18,57 18,95 18,67 18,61 18,72 128 65.165.600
28/8/2024 18,70 19,01 +1,33% 18,61 19,01 18,82 18,78 19,01 176 76.426.400
27/8/2024 18,67 18,76 +0,54% 18,55 18,83 18,75 18,67 18,81 173 107.262.800
26/8/2024 18,85 18,66 -0,74% 18,61 18,85 18,67 18,65 18,71 118 56.590.700
23/8/2024 18,64 18,80 +0,97% 18,55 18,85 18,77 18,65 18,80 124 45.442.500
22/8/2024 18,60 18,62 +0,59% 18,42 18,62 18,54 18,46 18,63 86 22.062.600
21/8/2024 18,51 18,51 +0,27% 18,40 18,64 18,51 18,51 18,55 218 82.186.100
20/8/2024 18,70 18,46 -2,02% 18,35 18,88 18,54 18,45 18,56 470 158.384.600
19/8/2024 18,56 18,84 +1,73% 18,56 19,00 18,87 18,81 19,00 143 41.145.300
16/8/2024 18,95 18,52 -1,49% 18,50 19,05 18,59 18,51 18,71 308 114.913.600
15/8/2024 19,05 18,80 -0,27% 18,60 19,14 18,74 18,74 18,80 182 86.996.900
14/8/2024 18,58 18,85 +1,89% 18,16 19,01 18,42 18,85 19,01 352 156.624.400
13/8/2024 18,78 18,50 -1,33% 18,11 19,38 18,80 18,50 18,55 382 195.990.300
12/8/2024 18,71 18,75 -0,27% 18,69 18,87 18,77 18,75 18,78 119 35.852.700
9/8/2024 18,95 18,80 0,00% 18,50 19,01 18,68 18,80 18,82 270 104.048.500
8/8/2024 19,00 18,80 -0,11% 18,52 19,20 18,91 18,80 19,04 137 87.184.500
7/8/2024 18,79 18,82 +1,73% 18,50 19,05 18,75 18,82 18,89 162 72.405.000
6/8/2024 19,20 18,50 -3,65% 18,40 19,50 18,93 18,49 18,50 215 101.318.900
5/8/2024 19,28 19,20 -2,54% 18,50 19,43 19,13 19,17 19,20 150 88.005.300
2/8/2024 19,51 19,70 +0,97% 19,29 19,85 19,44 19,60 19,70 311 94.093.700
1/8/2024 19,30 19,51 +0,36% 19,27 19,60 19,42 19,51 19,59 198 56.730.600
31/7/2024 19,35 19,44 +0,47% 19,25 19,55 19,39 19,44 19,48 90 45.977.100
30/7/2024 19,40 19,35 -0,26% 19,04 19,40 19,21 19,25 19,35 150 53.618.000
29/7/2024 19,41 19,40 0,00% 19,13 19,64 19,37 19,22 19,40 160 47.659.900
26/7/2024 19,17 19,40 -0,05% 19,17 19,54 19,36 19,40 19,54 76 26.916.200
25/7/2024 19,52 19,41 +0,05% 19,11 19,60 19,30 19,26 19,45 66 34.947.400
24/7/2024 19,20 19,40 -0,51% 19,07 19,60 19,27 19,25 19,40 159 49.349.200
23/7/2024 19,50 19,50 -0,26% 19,00 19,61 19,32 19,50 19,55 230 84.439.500
22/7/2024 20,18 19,55 -3,12% 19,34 20,18 19,62 19,49 19,55 264 99.320.200
19/7/2024 20,59 20,18 -0,35% 20,13 20,59 20,29 20,48 20,26 150 54.176.800
18/7/2024 20,69 20,25 -2,17% 19,85 20,70 20,12 20,25 20,26 203 52.940.300
17/7/2024 20,50 20,70 +0,53% 20,28 20,76 20,52 20,33 20,73 174 47.831.500
16/7/2024 20,40 20,59 +1,13% 20,38 20,64 20,52 20,50 20,59 120 40.844.700
15/7/2024 20,00 20,36 +1,95% 20,00 20,47 20,31 20,22 20,36 213 87.560.600
12/7/2024 19,84 19,97 +0,91% 19,70 20,01 19,85 19,84 19,97 136 41.494.400
11/7/2024 19,94 19,79 +0,41% 19,57 19,94 19,73 19,61 19,79 148 47.171.800
10/7/2024 19,99 19,71 -1,15% 19,71 20,18 19,96 19,70 19,75 235 78.878.700
9/7/2024 19,97 19,94 +0,35% 19,71 20,00 19,87 19,91 19,94 157 67.564.400
8/7/2024 19,50 19,87 +1,90% 19,41 19,99 19,67 19,79 19,87 254 92.452.100
5/7/2024 19,55 19,50 -0,20% 19,45 19,69 19,53 19,48 19,62 217 86.935.200
4/7/2024 18,77 19,54 +1,40% 18,77 19,72 19,51 19,53 19,54 143 75.928.900
3/7/2024 18,63 19,27 +3,44% 18,63 19,43 19,23 19,13 19,27 329 133.124.500
2/7/2024 18,80 18,63 -0,90% 18,48 19,09 18,73 18,63 18,73 501 148.605.700
1/7/2024 18,10 18,80 +1,02% 18,02 18,80 18,46 18,80 19,00 479 151.036.700
28/6/2024 18,65 18,61 -0,21% 18,30 18,65 18,47 18,46 18,61 152 43.980.800
27/6/2024 18,39 18,65 +1,80% 18,24 18,65 18,46 18,50 18,65 82 28.808.100
26/6/2024 18,23 18,32 +0,55% 18,21 18,49 18,34 18,32 18,38 198 62.370.300
25/6/2024 18,44 18,22 -0,87% 18,17 18,54 18,33 18,22 18,33 181 67.470.000
24/6/2024 18,15 18,38 +2,17% 17,96 18,64 18,44 18,25 18,42 211 75.643.700
21/6/2024 18,00 17,99 -0,06% 17,98 18,20 18,03 17,99 18,14 81 27.771.600
20/6/2024 18,63 18,00 -1,91% 17,88 18,64 18,19 18,00 18,06 191 67.881.400
19/6/2024 18,35 18,35 -0,27% 18,22 18,52 18,33 18,26 18,36 154 53.735.400
18/6/2024 18,25 18,40 +0,77% 18,22 18,67 18,48 18,40 18,50 175 53.239.300
17/6/2024 18,67 18,26 -2,20% 18,20 18,67 18,31 18,23 18,52 166 52.028.000
14/6/2024 18,60 18,67 +0,38% 18,40 18,80 18,61 18,40 18,67 113 91.219.300
13/6/2024 18,45 18,60 +0,81% 18,24 18,60 18,46 18,60 18,75 62 26.218.200
12/6/2024 18,40 18,45 +0,82% 18,25 18,45 18,36 18,25 18,46 115 67.951.400
11/6/2024 18,27 18,30 +0,72% 18,15 18,82 18,40 18,30 18,39 323 231.698.800
10/6/2024 18,12 18,17 +0,06% 18,10 18,41 18,22 18,16 18,17 166 75.639.400
7/6/2024 18,31 18,16 -0,38% 18,16 18,44 18,26 18,16 18,27 225 89.854.200
6/6/2024 17,86 18,23 +2,42% 17,79 18,42 18,18 18,23 18,38 249 62.903.200
5/6/2024 18,21 17,80 -1,33% 17,72 18,21 17,88 17,80 18,03 315 98.727.000
4/6/2024 18,31 18,04 -0,72% 17,92 18,43 18,04 18,02 18,12 194 86.775.500
3/6/2024 18,39 18,17 -1,14% 17,78 18,47 18,09 18,17 18,32 449 130.488.900
31/5/2024 18,40 18,38 -1,76% 18,26 18,95 18,65 18,30 18,39 122 35.437.400
29/5/2024 18,65 18,71 -0,74% 18,65 19,10 18,88 18,70 19,00 208 72.125.900
28/5/2024 18,85 18,85 0,00% 18,72 19,00 18,85 18,85 18,98 261 88.423.600
27/5/2024 19,10 18,85 -1,00% 18,82 19,10 18,95 18,85 19,00 124 53.463.700
24/5/2024 18,57 19,04 +2,53% 18,57 19,36 19,08 19,04 19,24 396 105.939.700
23/5/2024 18,48 18,57 +1,03% 18,22 18,64 18,44 18,56 18,67 248 111.046.000
22/5/2024 18,89 18,38 -2,49% 18,36 18,89 18,54 18,38 18,42 244 90.686.900
21/5/2024 19,20 18,85 -1,82% 18,83 19,20 18,93 18,85 18,93 94 30.677.600
20/5/2024 18,80 19,20 +2,13% 18,62 19,20 18,90 19,02 19,22 274 100.952.500
17/5/2024 18,61 18,80 +1,08% 18,45 18,91 18,66 18,77 18,80 284 95.954.000
16/5/2024 18,20 18,60 +1,47% 18,15 18,60 18,41 18,40 18,61 239 65.193.400
15/5/2024 18,35 18,33 +1,83% 18,16 18,60 18,41 18,32 18,53 330 101.441.700
14/5/2024 18,62 18,00 -2,12% 17,93 18,62 18,10 18,00 18,02 284 89.442.100
13/5/2024 18,60 18,39 -1,13% 18,34 18,72 18,52 18,34 18,39 210 65.394.700
10/5/2024 18,59 18,60 +0,54% 18,41 18,88 18,66 18,55 18,60 476 163.289.800
9/5/2024 18,20 18,50 +1,93% 18,00 18,52 18,27 18,35 18,50 254 86.459.900
8/5/2024 18,18 18,15 -2,21% 18,10 18,67 18,25 18,15 18,26 263 62.261.100
7/5/2024 18,02 18,56 +3,00% 17,92 18,56 18,37 18,37 18,56 302 126.395.300
6/5/2024 18,37 18,02 -2,12% 18,02 18,55 18,23 18,02 18,27 352 108.886.800
3/5/2024 18,57 18,41 -0,86% 18,15 18,57 18,34 18,30 18,41 267 82.163.400
2/5/2024 17,99 18,57 +4,15% 17,53 18,57 18,04 18,19 18,57 937 238.791.400
30/4/2024 17,99 17,83 -2,25% 17,26 17,99 17,53 17,41 17,88 505 161.837.600
29/4/2024 18,29 18,24 -1,35% 18,04 18,44 18,22 18,15 18,24 201 58.688.700
26/4/2024 17,71 18,49 +3,88% 17,70 18,55 18,21 18,34 18,49 284 129.522.000
25/4/2024 17,79 17,80 +0,06% 17,55 18,10 17,81 17,80 17,84 524 225.013.900
24/4/2024 17,74 17,79 +0,23% 17,43 18,17 17,82 17,78 17,79 462 128.674.000
23/4/2024 17,20 17,75 +2,96% 17,00 17,85 17,46 17,69 17,75 341 113.724.600
22/4/2024 17,63 17,24 -2,16% 17,24 17,71 17,38 17,24 17,25 211 70.044.200
19/4/2024 17,69 17,62 -0,34% 17,62 18,03 17,73 17,60 17,70 253 106.933.600
18/4/2024 17,94 17,68 -1,39% 17,63 18,05 17,76 17,60 17,70 155 67.507.400
17/4/2024 18,16 17,93 -1,05% 17,89 18,25 17,99 17,93 18,03 222 128.685.700
16/4/2024 18,56 18,12 -2,05% 17,92 18,56 18,16 18,10 18,13 420 115.560.900
15/4/2024 19,01 18,50 -2,68% 18,35 19,01 18,60 18,50 18,64 523 165.751.800
12/4/2024 19,10 19,01 -1,25% 18,59 19,10 18,91 18,91 19,01 350 176.866.400
11/4/2024 19,45 19,25 -1,03% 19,24 19,51 19,29 19,25 19,31 127 76.587.900
10/4/2024 19,63 19,45 -1,77% 19,42 19,67 19,49 19,44 19,59 187 119.128.300
9/4/2024 19,75 19,80 -0,25% 19,55 20,00 19,68 19,70 19,80 209 88.582.400
8/4/2024 19,90 19,85 -0,75% 19,75 20,09 19,88 19,85 19,91 355 241.352.600
5/4/2024 19,90 20,00 0,00% 19,73 20,18 19,98 20,00 20,08 144 78.949.400
4/4/2024 20,09 20,00 -0,35% 19,82 20,32 20,11 20,00 20,06 261 92.923.500
3/4/2024 20,92 20,07 -3,46% 20,05 20,98 20,22 20,07 20,18 260 127.848.600
2/4/2024 20,78 20,79 +1,07% 20,16 21,25 20,65 20,79 20,80 236 109.494.400
1/4/2024 20,65 20,57 +0,10% 20,45 20,91 20,62 20,55 20,83 337 134.665.100
28/3/2024 20,50 20,55 +0,34% 20,31 20,98 20,60 20,49 20,56 344 106.320.600
27/3/2024 20,14 20,48 +1,59% 20,00 20,48 20,31 20,41 20,48 173 90.591.800
26/3/2024 20,63 20,16 -1,66% 20,11 20,63 20,27 20,16 20,23 243 102.599.900
25/3/2024 21,29 20,50 -3,89% 20,45 21,29 20,62 20,50 20,58 231 107.477.800
22/3/2024 20,75 21,33 +2,75% 20,61 21,40 21,09 21,28 21,33 309 157.581.200
21/3/2024 20,60 20,76 +1,32% 20,29 20,80 20,67 20,50 20,77 154 128.003.200
20/3/2024 20,05 20,49 +2,19% 19,94 20,49 20,27 20,41 20,49 172 108.876.700
19/3/2024 20,05 20,05 0,00% 19,80 20,24 20,08 20,05 20,06 235 189.355.700
18/3/2024 19,61 20,05 +2,24% 19,54 20,25 19,99 19,82 20,06 519 166.796.500
15/3/2024 20,05 19,61 -2,19% 19,34 20,10 19,66 19,61 19,68 112 76.902.100
14/3/2024 19,51 20,05 +0,75% 19,51 20,05 19,90 19,87 20,05 182 101.503.300
13/3/2024 19,98 19,90 -0,30% 19,85 20,10 19,95 19,85 19,90 108 48.692.500
12/3/2024 19,78 19,96 +1,22% 19,52 20,13 19,92 19,80 19,97 210 244.535.600
11/3/2024 20,77 19,72 -3,48% 19,71 20,77 20,01 19,72 19,88 248 76.656.200
8/3/2024 19,98 20,43 +2,25% 19,80 20,60 20,38 0,00 0,00 290 187.761.600
7/3/2024 20,55 19,98 -2,54% 19,98 20,55 20,18 19,96 20,20 199 57.937.300
6/3/2024 20,00 20,50 +2,55% 19,84 20,55 20,32 20,46 20,50 415 221.541.400
5/3/2024 19,79 19,99 +1,11% 19,65 20,14 19,90 19,86 19,99 379 133.771.600
4/3/2024 19,60 19,77 0,00% 19,60 20,00 19,77 19,77 19,80 264 81.850.200
1/3/2024 19,53 19,77 +1,23% 19,30 19,90 19,54 19,63 19,77 283 115.531.000
29/2/2024 19,24 19,53 +0,88% 19,10 19,70 19,42 19,43 19,53 249 90.341.100
28/2/2024 19,71 19,36 -2,76% 19,21 19,76 19,37 19,25 19,36 211 135.784.200
27/2/2024 19,08 19,91 +4,24% 19,00 20,00 19,35 19,70 19,91 925 284.187.300
26/2/2024 19,19 19,10 0,00% 18,90 19,26 19,08 19,06 19,10 292 82.434.500
23/2/2024 18,94 19,10 +0,10% 18,90 19,33 19,06 0,00 0,00 230 73.207.000
22/2/2024 19,25 19,08 -0,88% 18,82 19,37 19,17 18,88 19,08 210 200.546.100
21/2/2024 18,96 19,25 +1,37% 18,52 19,25 18,89 19,05 19,25 446 120.364.200
20/2/2024 18,95 18,99 +0,69% 18,63 19,27 19,01 18,91 18,99 657 159.516.000
19/2/2024 18,67 18,86 +2,00% 18,33 18,90 18,68 18,63 18,88 223 61.650.600
16/2/2024 18,36 18,49 +0,71% 18,16 18,64 18,44 18,35 18,57 608 126.722.600
15/2/2024 18,62 18,36 -0,76% 18,22 18,72 18,49 18,32 18,36 423 114.503.900
14/2/2024 18,52 18,50 -0,11% 17,95 18,60 18,31 18,50 18,53 399 116.115.700
9/2/2024 18,30 18,52 +0,05% 18,03 18,54 18,30 0,00 0,00 433 103.612.300
8/2/2024 18,59 18,51 -1,33% 17,94 18,73 18,26 18,36 18,51 559 167.142.500
7/2/2024 18,00 18,76 +3,19% 17,98 18,80 18,45 18,60 18,76 510 113.494.000
6/2/2024 18,16 18,18 +0,17% 17,99 18,47 18,14 18,02 18,18 304 112.693.400
5/2/2024 19,05 18,15 -4,72% 18,15 19,05 18,43 18,15 18,17 284 102.510.000
2/2/2024 18,70 19,05 +1,87% 18,25 19,05 18,65 18,94 19,05 232 98.856.900
1/2/2024 18,63 18,70 +0,59% 18,46 18,75 18,60 18,57 18,70 275 89.094.500
31/1/2024 18,99 18,59 -0,80% 18,59 19,10 18,90 18,59 18,60 267 71.642.800
30/1/2024 18,79 18,74 -0,53% 18,60 18,90 18,68 18,53 18,74 236 85.589.500
29/1/2024 19,01 18,84 -1,26% 18,76 19,06 18,86 18,82 18,98 149 47.360.000
26/1/2024 19,44 19,08 -0,68% 18,75 19,44 18,95 18,87 19,08 254 88.911.100
25/1/2024 19,30 19,21 -0,16% 19,11 19,50 19,33 19,09 19,21 242 86.028.900
24/1/2024 18,86 19,24 +1,26% 18,76 19,36 19,18 19,19 19,30 182 47.956.700
23/1/2024 18,66 19,00 +1,99% 18,55 19,00 18,85 18,82 19,00 569 138.038.400
22/1/2024 19,50 18,63 -4,02% 18,63 19,50 18,83 18,63 18,79 261 99.076.100

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.