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.

CSUD3F - 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 15,81 -1,25% 15,80 16,23 16,01 15,81 16,06 136 3.409.922
20/1/2025 16,30 16,01 -2,73% 16,01 16,47 16,23 16,00 16,27 127 2.584.693
17/1/2025 16,28 16,46 +0,06% 16,28 16,80 16,51 16,40 16,46 195 3.013.594
16/1/2025 15,98 16,45 +2,94% 15,98 16,72 16,30 16,38 16,74 141 2.835.598
15/1/2025 15,78 15,98 +1,14% 15,72 16,17 15,99 15,98 16,20 117 2.763.337
14/1/2025 15,59 15,80 +2,07% 15,30 16,00 15,62 15,80 16,00 168 2.468.696
13/1/2025 15,28 15,48 -0,19% 15,28 15,69 15,54 15,33 15,56 189 2.647.320
10/1/2025 15,59 15,51 +2,38% 15,28 16,04 15,55 15,51 15,58 191 2.864.845
9/1/2025 15,54 15,15 -0,72% 15,15 15,55 15,43 15,15 15,56 121 1.851.830
8/1/2025 15,41 15,26 -2,18% 15,25 15,57 15,43 15,21 15,48 149 2.671.340
7/1/2025 15,40 15,60 +2,23% 15,13 16,07 15,60 15,47 15,75 240 4.568.155
6/1/2025 15,29 15,26 +1,26% 15,00 15,41 15,19 15,15 15,26 200 4.386.625
3/1/2025 15,25 15,07 -1,50% 14,81 15,31 15,05 14,83 15,29 194 2.387.031
2/1/2025 15,40 15,30 -1,29% 15,04 15,40 15,23 15,08 15,44 287 3.757.734
30/12/2024 15,08 15,50 +1,77% 14,91 15,53 15,18 15,25 15,50 209 3.051.530
27/12/2024 14,80 15,23 +3,89% 14,71 15,23 14,99 15,10 15,23 251 3.168.044
26/12/2024 15,00 14,66 -0,61% 14,56 15,03 14,79 14,66 14,90 311 4.466.228
23/12/2024 15,08 14,75 -1,93% 14,73 15,13 14,84 14,75 14,90 374 3.718.317
20/12/2024 15,04 15,04 +3,51% 14,65 15,22 14,96 15,04 15,22 292 3.612.528
19/12/2024 14,85 14,53 -0,68% 14,51 14,98 14,79 14,53 14,90 149 3.341.346
18/12/2024 14,99 14,63 -0,48% 14,52 14,99 14,71 14,50 14,63 261 4.363.537
17/12/2024 14,65 14,70 +1,38% 14,47 14,86 14,69 14,70 14,83 173 3.233.974
16/12/2024 14,50 14,50 -0,28% 14,30 15,01 14,71 14,50 14,71 201 4.258.126
13/12/2024 14,66 14,54 +0,21% 14,33 14,94 14,54 14,36 14,54 234 3.660.450
12/12/2024 14,90 14,51 -2,62% 14,39 14,90 14,57 14,48 14,75 236 3.936.157
11/12/2024 14,87 14,90 +1,98% 14,35 14,94 14,58 14,76 14,90 220 3.679.412
10/12/2024 14,57 14,61 +1,67% 14,25 14,86 14,48 14,42 14,61 259 5.127.835
9/12/2024 15,17 14,37 -6,57% 14,37 15,17 14,70 14,40 14,60 347 6.598.478
6/12/2024 15,56 15,38 +1,79% 15,04 15,57 15,22 15,10 15,38 255 4.559.628
5/12/2024 14,74 15,11 +1,21% 14,74 15,36 15,09 15,11 15,25 215 4.523.207
4/12/2024 14,86 14,93 -0,86% 14,80 15,21 14,99 15,00 15,09 284 4.825.975
3/12/2024 15,15 15,06 +0,40% 14,62 15,15 14,87 14,91 15,12 511 6.380.816
2/12/2024 15,97 15,00 -5,18% 15,00 16,00 15,31 15,00 15,22 468 8.325.485
29/11/2024 16,21 15,82 +4,08% 15,44 16,24 15,67 15,64 16,00 486 9.365.653
28/11/2024 16,25 15,20 -6,46% 15,20 16,25 15,49 15,27 15,50 438 8.239.768
27/11/2024 16,74 16,25 -0,91% 16,19 16,74 16,33 16,25 16,26 142 2.355.782
26/11/2024 16,37 16,40 -0,18% 16,35 16,79 16,53 16,40 16,74 161 2.635.644
25/11/2024 15,75 16,43 +4,72% 15,56 16,75 16,16 16,24 16,61 226 4.967.974
22/11/2024 15,54 15,69 +0,84% 15,42 15,93 15,61 15,60 15,69 208 3.942.879
21/11/2024 16,08 15,56 -1,83% 15,55 16,80 15,91 15,56 15,80 257 4.349.164
19/11/2024 15,97 15,85 +0,25% 15,55 16,04 15,80 15,91 16,05 231 3.619.272
18/11/2024 15,90 15,81 +0,51% 15,52 16,06 15,70 15,55 15,90 265 4.718.319
14/11/2024 15,57 15,73 +1,35% 15,40 15,88 15,66 15,73 15,89 246 4.921.095
13/11/2024 15,49 15,52 +1,64% 15,31 15,84 15,50 15,52 15,80 166 3.619.084
12/11/2024 15,40 15,27 -1,17% 15,25 15,46 15,33 15,27 15,46 280 4.848.474
11/11/2024 15,93 15,45 -2,89% 15,23 16,17 15,50 15,45 15,81 549 9.915.108
8/11/2024 16,55 15,91 -3,87% 15,91 16,55 16,10 15,91 16,04 618 7.786.601
7/11/2024 17,59 16,55 -5,75% 16,55 17,79 16,94 16,55 16,69 344 5.641.365
6/11/2024 17,14 17,56 +1,44% 16,90 17,56 17,23 17,25 17,56 151 2.446.993
5/11/2024 17,63 17,31 -0,80% 16,89 17,63 17,21 17,20 17,31 287 4.422.948
4/11/2024 17,31 17,45 +1,87% 17,17 17,82 17,48 17,30 17,45 156 3.736.774
1/11/2024 17,49 17,13 -0,81% 17,13 17,88 17,42 17,13 17,31 240 2.770.016
31/10/2024 17,74 17,27 -1,43% 17,27 17,87 17,59 17,23 17,59 181 2.655.735
30/10/2024 17,34 17,52 +1,57% 17,25 17,63 17,41 17,52 17,63 125 2.328.788
29/10/2024 17,37 17,25 +0,88% 17,25 17,72 17,47 17,25 17,50 145 2.846.626
28/10/2024 16,99 17,10 +0,59% 16,90 17,42 17,21 17,10 17,32 84 1.659.267
25/10/2024 17,50 17,00 -0,29% 17,00 17,50 17,18 17,00 17,25 163 2.024.797
24/10/2024 16,87 17,05 +2,90% 16,67 17,32 17,03 17,05 17,15 188 2.018.357
23/10/2024 16,69 16,57 -1,43% 16,57 16,90 16,71 16,57 16,65 300 3.275.240
22/10/2024 16,80 16,81 -0,06% 16,70 17,00 16,81 16,77 16,81 131 2.288.586
21/10/2024 17,03 16,82 -0,71% 16,82 17,03 16,92 16,82 16,94 191 3.615.236
18/10/2024 16,95 16,94 -0,35% 16,94 17,16 17,02 16,94 17,13 139 2.696.281
17/10/2024 17,00 17,00 0,00% 16,99 17,36 17,10 17,00 17,27 113 1.984.701
16/10/2024 17,06 17,00 -2,30% 17,00 17,43 17,12 17,00 17,20 117 2.624.672
15/10/2024 17,49 17,40 +0,52% 17,00 17,49 17,18 17,22 17,40 223 3.625.538
14/10/2024 16,79 17,31 +1,17% 16,67 17,31 16,87 17,31 17,36 463 3.890.248
11/10/2024 17,00 17,11 +1,60% 16,76 17,11 16,90 16,95 17,11 188 3.451.241
10/10/2024 16,75 16,84 -0,77% 16,73 16,99 16,84 16,84 16,97 231 3.477.017
9/10/2024 17,56 16,97 -0,88% 16,80 17,56 16,95 16,83 16,97 428 5.646.902
8/10/2024 17,31 17,12 -1,33% 17,11 17,49 17,21 17,12 17,31 244 3.955.339
7/10/2024 17,30 17,35 -0,34% 17,19 17,57 17,34 17,26 17,35 181 4.377.412
4/10/2024 17,25 17,41 +0,17% 17,15 17,41 17,28 17,30 17,41 276 4.281.210
3/10/2024 17,49 17,38 -0,80% 17,22 17,50 17,37 17,36 17,38 199 4.824.565
2/10/2024 17,30 17,52 +0,11% 17,30 17,59 17,48 17,36 17,53 127 3.012.133
1/10/2024 17,64 17,50 -0,40% 17,22 17,64 17,37 17,35 17,50 374 5.220.167
30/9/2024 18,10 17,57 -1,84% 17,39 18,10 17,55 17,45 17,57 269 3.985.272
26/9/2024 17,78 17,90 +1,07% 17,78 18,19 17,98 17,90 18,00 132 3.347.590
25/9/2024 17,91 17,71 -1,39% 17,54 18,10 17,75 17,71 17,80 290 5.263.267
24/9/2024 17,83 17,96 +1,81% 17,48 17,96 17,72 17,71 17,96 165 3.616.290
23/9/2024 17,74 17,64 +0,63% 17,59 17,99 17,70 17,64 17,79 155 2.835.359
20/9/2024 17,88 17,53 -0,96% 17,40 17,88 17,57 17,53 17,75 329 5.210.137
19/9/2024 18,03 17,70 -0,84% 17,70 18,20 17,86 17,70 17,82 149 3.286.379
18/9/2024 17,83 17,85 -0,17% 17,65 18,12 17,97 17,85 18,12 182 2.893.937
17/9/2024 18,20 17,88 -0,67% 17,70 18,23 17,85 17,88 18,05 198 4.744.722
16/9/2024 18,15 18,00 -0,28% 17,90 18,20 18,04 18,00 18,20 205 4.056.846
13/9/2024 18,22 18,05 +1,46% 17,80 18,22 18,06 18,05 18,20 272 5.145.708
12/9/2024 18,10 17,79 -2,25% 17,20 18,37 17,62 17,40 17,79 557 11.046.892
11/9/2024 18,16 18,20 +0,44% 18,13 18,67 18,30 18,20 18,25 134 3.267.166
10/9/2024 18,39 18,12 -1,15% 18,00 18,39 18,09 18,12 18,20 309 4.125.081
9/9/2024 18,27 18,33 +0,16% 18,00 18,44 18,23 18,15 18,33 304 3.968.112
6/9/2024 18,67 18,30 -1,98% 18,09 18,71 18,47 18,30 18,40 239 5.437.966
5/9/2024 18,78 18,67 -1,58% 18,50 19,31 18,69 18,67 18,86 259 3.213.862
4/9/2024 18,80 18,97 +1,66% 18,57 18,97 18,80 18,78 18,97 99 3.034.352
3/9/2024 18,87 18,66 -0,11% 18,66 19,03 18,80 18,66 18,80 110 2.254.886
2/9/2024 18,95 18,68 0,00% 18,60 19,31 18,94 18,66 18,68 459 6.019.550
30/8/2024 18,86 18,68 +0,43% 18,52 18,94 18,78 18,68 18,99 515 4.475.648
29/8/2024 18,99 18,60 -2,36% 18,60 19,01 18,73 18,60 18,89 145 3.927.055
28/8/2024 18,76 19,05 +0,85% 18,63 19,05 18,77 18,77 18,99 148 2.238.438
27/8/2024 18,60 18,89 +1,56% 18,60 18,89 18,75 18,61 18,89 117 2.569.013
26/8/2024 18,84 18,60 -0,27% 18,60 18,89 18,72 18,65 18,80 210 3.506.798
23/8/2024 18,60 18,65 +0,87% 18,51 18,89 18,77 18,65 18,89 254 2.823.658
22/8/2024 18,41 18,49 -0,59% 18,40 18,59 18,53 18,46 18,49 134 3.392.940
21/8/2024 18,67 18,60 +0,65% 18,43 18,81 18,55 18,48 18,60 173 4.483.310
20/8/2024 18,84 18,48 -2,94% 18,40 19,03 18,63 18,47 18,48 278 7.190.919
19/8/2024 18,52 19,04 +2,09% 18,52 19,17 18,89 18,96 19,06 164 3.979.100
16/8/2024 18,59 18,65 -1,69% 18,50 19,10 18,72 18,65 18,81 291 4.707.912
15/8/2024 18,85 18,97 +1,17% 18,50 19,17 18,79 18,72 18,97 399 4.935.030
14/8/2024 18,69 18,75 +1,68% 18,21 19,00 18,47 18,74 18,80 210 4.981.876
13/8/2024 18,62 18,44 -1,86% 18,22 19,27 18,79 18,13 18,44 208 4.765.516
12/8/2024 18,99 18,79 +0,91% 18,70 19,43 18,84 18,79 19,00 184 2.702.531
9/8/2024 18,99 18,62 -2,62% 18,60 19,04 18,80 18,62 18,91 276 5.258.979
8/8/2024 19,01 19,12 +1,70% 18,67 19,12 18,94 19,35 19,43 162 3.938.716
7/8/2024 18,51 18,80 +1,68% 18,51 19,12 18,86 18,80 18,98 204 4.447.870
6/8/2024 19,20 18,49 -4,54% 18,49 19,50 19,19 18,49 18,97 207 3.654.837
5/8/2024 19,57 19,37 0,00% 18,59 19,57 19,16 19,10 19,37 186 5.808.314
2/8/2024 19,20 19,37 +0,05% 19,20 20,00 19,49 19,37 19,85 511 3.850.025
1/8/2024 19,23 19,36 -1,43% 19,23 19,75 19,44 19,36 19,75 372 3.667.594
31/7/2024 19,34 19,64 +1,29% 19,22 19,64 19,38 19,20 19,64 136 3.157.452
30/7/2024 19,01 19,39 +1,04% 19,01 19,39 19,23 19,22 19,40 187 2.632.978
29/7/2024 19,87 19,19 -2,44% 19,10 19,95 19,29 19,25 19,39 175 3.174.303
26/7/2024 19,11 19,67 +2,02% 19,11 19,67 19,37 19,30 19,67 128 2.864.356
25/7/2024 19,41 19,28 -1,48% 19,15 19,58 19,27 19,28 19,44 97 2.135.465
24/7/2024 19,94 19,57 -0,81% 19,10 20,22 19,35 19,37 19,57 165 2.910.436
23/7/2024 19,55 19,73 -0,60% 19,07 19,73 19,40 19,54 19,55 183 4.269.328
22/7/2024 20,25 19,85 -3,17% 19,40 20,25 19,76 19,60 19,85 220 4.027.031
19/7/2024 20,25 20,50 +1,28% 20,10 20,56 20,40 20,17 20,50 209 1.936.149
18/7/2024 20,35 20,24 -0,44% 19,81 20,83 20,26 20,07 20,42 211 5.360.396
17/7/2024 20,73 20,33 -1,98% 20,29 20,75 20,63 20,32 20,50 85 3.151.128
16/7/2024 20,47 20,74 +1,77% 20,40 20,74 20,51 20,56 20,74 91 3.056.655
15/7/2024 19,77 20,38 +3,09% 19,77 20,54 20,26 20,36 20,38 216 4.323.509
12/7/2024 19,79 19,77 +0,25% 19,70 20,05 19,86 19,77 20,00 206 3.551.480
11/7/2024 19,71 19,72 +0,66% 19,61 20,01 19,74 19,65 19,72 219 5.074.120
10/7/2024 19,94 19,59 -2,05% 19,59 20,19 19,95 19,59 19,92 176 4.670.359
9/7/2024 19,98 20,00 +0,20% 19,75 20,01 19,90 19,95 20,00 173 2.404.872
8/7/2024 19,50 19,96 +1,58% 19,41 19,96 19,69 19,80 19,96 143 3.764.379
5/7/2024 19,33 19,65 -0,46% 19,33 19,75 19,58 19,58 19,65 505 5.005.482
4/7/2024 19,27 19,74 +1,39% 19,07 19,75 19,53 19,52 19,74 176 3.735.457
3/7/2024 19,11 19,47 +3,29% 18,80 19,47 19,27 19,18 19,47 204 4.449.020
2/7/2024 18,90 18,85 +1,18% 18,44 19,10 18,75 18,67 18,86 275 5.925.688
1/7/2024 18,50 18,63 -0,32% 18,07 18,79 18,42 18,63 18,78 603 7.741.057
28/6/2024 18,64 18,69 +1,30% 18,34 18,69 18,53 18,58 18,69 223 3.936.889
27/6/2024 18,59 18,45 +0,82% 18,24 18,63 18,40 18,45 18,60 198 2.904.675
26/6/2024 18,26 18,30 +0,55% 18,20 18,44 18,35 18,22 18,27 152 3.683.597
25/6/2024 18,21 18,20 +0,17% 18,20 18,54 18,35 18,18 18,39 204 3.323.143
24/6/2024 18,12 18,17 +0,72% 18,01 18,61 18,39 18,17 18,38 213 5.137.907
21/6/2024 18,00 18,04 -0,44% 18,00 18,19 18,08 18,04 18,27 168 2.781.726
20/6/2024 18,34 18,12 -1,31% 17,89 18,64 18,21 18,00 18,13 571 4.716.565
19/6/2024 18,40 18,36 -0,16% 18,21 18,58 18,34 18,36 18,65 485 2.504.608
18/6/2024 18,26 18,39 +0,22% 18,21 18,65 18,40 18,39 18,56 100 2.735.206
17/6/2024 18,69 18,35 -1,50% 18,17 18,73 18,40 18,35 18,49 228 4.462.820
14/6/2024 18,63 18,63 +1,53% 18,34 18,75 18,55 18,63 18,64 143 3.115.988
13/6/2024 18,45 18,35 -0,27% 18,24 18,62 18,36 18,35 18,71 100 2.426.135
12/6/2024 18,42 18,40 +0,55% 18,27 18,63 18,36 18,35 18,42 128 2.976.838
11/6/2024 18,39 18,30 0,00% 18,17 18,81 18,51 18,30 18,46 237 3.878.725
10/6/2024 18,17 18,30 +0,72% 18,10 18,81 18,26 18,21 18,30 214 4.601.571
7/6/2024 18,11 18,17 -0,98% 18,11 18,48 18,36 18,17 18,33 207 6.066.161
6/6/2024 17,80 18,35 +1,94% 17,60 18,46 18,12 18,35 18,47 178 4.499.990
5/6/2024 18,00 18,00 -0,22% 17,77 18,16 17,88 17,99 18,00 257 4.745.030
4/6/2024 18,48 18,04 -2,17% 17,91 18,48 18,06 18,04 18,25 266 3.664.082
3/6/2024 18,39 18,44 +0,77% 17,83 18,48 18,15 18,15 18,44 331 6.737.684
31/5/2024 18,75 18,30 -2,81% 18,14 19,36 18,63 18,30 18,49 217 4.413.437
29/5/2024 19,20 18,83 +1,02% 18,60 19,20 18,88 18,83 19,00 178 2.623.554
28/5/2024 19,20 18,64 -2,51% 18,64 19,20 18,85 18,64 19,21 115 2.739.423
27/5/2024 19,01 19,12 +0,63% 18,81 19,12 18,97 18,80 19,29 138 3.473.425
24/5/2024 18,55 19,00 +3,32% 18,47 19,36 19,03 19,00 19,09 218 2.619.166
23/5/2024 18,25 18,39 +0,05% 18,24 18,91 18,41 18,39 18,72 159 3.854.292
22/5/2024 18,85 18,38 -1,97% 18,38 19,00 18,60 18,38 18,61 163 3.613.488
21/5/2024 19,15 18,75 -1,52% 18,75 19,19 18,96 18,75 19,12 133 2.965.881
20/5/2024 18,80 19,04 +1,93% 18,61 19,11 18,85 18,96 19,12 187 4.127.379
17/5/2024 18,75 18,68 +1,63% 18,48 18,94 18,64 18,65 18,84 169 2.907.908
16/5/2024 18,05 18,38 -1,18% 18,05 18,64 18,37 18,38 18,67 208 5.186.131
15/5/2024 18,31 18,60 +2,20% 18,14 18,64 18,45 18,35 18,60 123 3.603.393
14/5/2024 18,58 18,20 -0,98% 17,92 18,69 18,23 18,01 18,20 301 5.118.380
13/5/2024 18,76 18,38 -1,82% 18,37 18,79 18,55 18,38 18,58 213 4.738.661
10/5/2024 18,44 18,72 +1,74% 18,44 18,86 18,66 18,55 18,73 202 4.463.226
9/5/2024 18,15 18,40 +1,60% 17,95 18,52 18,27 18,40 18,62 285 5.725.155
8/5/2024 18,56 18,11 -2,11% 18,09 18,65 18,31 18,11 18,30 202 4.592.295
7/5/2024 18,02 18,50 +2,32% 17,95 18,56 18,39 18,38 18,50 283 3.651.907
6/5/2024 18,25 18,08 -1,53% 18,07 18,50 18,25 18,08 18,38 246 5.298.224
3/5/2024 18,49 18,36 +0,88% 18,16 18,56 18,35 18,36 18,50 322 5.380.482
2/5/2024 17,84 18,20 +3,29% 17,50 18,32 17,92 17,92 18,32 321 6.577.747
30/4/2024 18,24 17,62 -2,92% 17,27 18,24 17,51 17,45 17,62 286 6.394.119
29/4/2024 18,49 18,15 +0,06% 18,04 18,55 18,23 18,15 18,24 197 4.032.189
26/4/2024 17,80 18,14 +3,01% 17,60 18,49 18,14 18,14 18,50 217 3.296.337
25/4/2024 18,14 17,61 -2,71% 17,56 18,14 17,83 17,61 17,93 306 5.427.865
24/4/2024 17,75 18,10 +2,61% 17,41 18,14 17,80 17,80 18,10 226 4.355.956
23/4/2024 17,27 17,64 +2,50% 17,02 17,78 17,44 17,48 17,64 196 3.400.474
22/4/2024 17,70 17,21 -2,49% 17,21 17,79 17,48 17,21 17,45 336 5.919.625
19/4/2024 17,75 17,65 -1,07% 17,65 18,10 17,76 17,65 17,86 206 4.752.014
18/4/2024 17,93 17,84 -1,87% 17,67 18,18 17,87 17,67 17,84 216 4.608.945
17/4/2024 18,59 18,18 +0,11% 17,90 18,60 18,06 18,00 18,18 232 4.906.911
16/4/2024 18,71 18,16 -2,94% 17,95 18,76 18,21 18,10 18,17 279 7.034.450
15/4/2024 18,75 18,71 -1,89% 18,40 18,96 18,66 18,54 18,73 378 8.948.209
12/4/2024 19,05 19,07 -2,41% 18,60 19,12 18,86 18,90 19,07 519 15.776.622
11/4/2024 19,45 19,54 -0,91% 19,24 19,62 19,38 19,38 19,54 135 3.750.371
10/4/2024 19,80 19,72 -1,45% 19,45 19,80 19,57 19,50 19,72 206 3.455.836
9/4/2024 19,85 20,01 +0,10% 19,58 20,03 19,70 19,72 20,01 204 4.667.200
8/4/2024 20,00 19,99 -0,20% 19,72 20,16 19,96 19,99 20,00 266 5.850.768
5/4/2024 20,00 20,03 +0,15% 19,85 20,20 20,04 20,03 20,17 134 3.361.443
4/4/2024 20,99 20,00 -0,15% 19,86 20,99 20,11 19,95 20,14 458 3.957.169
3/4/2024 20,84 20,03 -5,38% 20,03 20,88 20,32 20,03 20,34 223 6.108.106
2/4/2024 20,85 21,17 +3,07% 20,16 21,19 20,53 21,17 21,20 252 4.283.674
1/4/2024 20,92 20,54 -0,10% 20,45 20,92 20,67 20,54 20,84 349 4.968.362
28/3/2024 20,72 20,56 +1,18% 20,21 20,99 20,65 20,35 20,56 263 4.823.386
27/3/2024 20,16 20,32 +1,40% 20,01 20,50 20,23 20,32 20,50 156 3.497.424
26/3/2024 20,50 20,04 -3,51% 20,03 21,14 20,30 20,07 20,27 437 3.746.149
25/3/2024 21,33 20,77 -3,40% 20,20 21,33 20,75 20,68 20,77 320 5.423.130
22/3/2024 20,76 21,50 +3,37% 20,60 21,50 20,88 21,01 21,50 211 5.945.232
21/3/2024 20,52 20,80 +1,71% 20,20 20,80 20,54 20,45 20,80 174 5.431.140
20/3/2024 20,05 20,45 +2,51% 19,99 20,59 20,30 20,45 20,59 142 3.919.325
19/3/2024 20,02 19,95 +1,53% 19,80 20,27 20,04 19,80 19,95 155 4.213.609
18/3/2024 19,61 19,65 -0,35% 19,56 20,20 19,95 19,65 19,98 213 4.327.343
15/3/2024 20,12 19,72 -1,99% 19,43 20,21 19,79 19,53 19,94 197 4.140.292
14/3/2024 19,90 20,12 +1,00% 19,61 20,12 19,83 19,74 20,12 292 4.730.785
13/3/2024 20,10 19,92 -0,90% 19,81 20,11 20,01 19,90 20,05 494 4.486.641
12/3/2024 19,80 20,10 +2,08% 19,56 20,10 19,85 19,85 20,10 283 5.245.205
11/3/2024 20,43 19,69 -3,00% 19,55 20,59 20,10 19,57 19,90 285 5.133.855
8/3/2024 20,07 20,30 +1,40% 19,73 20,55 20,28 0,00 0,00 203 3.580.697
7/3/2024 20,50 20,02 -2,58% 20,01 20,50 20,25 20,02 20,34 132 3.281.686
6/3/2024 19,99 20,55 +2,60% 19,82 20,55 20,23 20,43 20,55 267 5.437.966
5/3/2024 19,99 20,03 +0,35% 19,65 20,10 19,86 19,71 20,03 195 6.616.441
4/3/2024 19,76 19,96 +0,81% 19,61 20,00 19,78 19,71 19,96 491 6.516.735
1/3/2024 20,00 19,80 +1,02% 19,31 20,00 19,52 19,52 19,80 195 5.610.688
29/2/2024 19,80 19,60 +0,15% 19,04 19,80 19,38 19,36 19,65 201 5.263.981
28/2/2024 19,62 19,57 -1,66% 19,25 19,88 19,53 19,29 19,57 295 4.011.018
27/2/2024 19,30 19,90 +3,48% 19,00 19,98 19,41 19,40 19,90 350 6.057.950
26/2/2024 19,10 19,23 +0,68% 18,88 19,30 19,08 19,00 19,23 255 4.232.452
23/2/2024 19,08 19,10 +1,33% 18,89 19,30 19,06 0,00 0,00 225 4.485.306
22/2/2024 19,24 18,85 -1,82% 18,85 19,34 19,05 18,85 19,19 236 4.435.771
21/2/2024 19,24 19,20 +0,68% 18,61 19,24 18,93 18,89 19,20 409 3.937.915
20/2/2024 18,89 19,07 +0,42% 18,61 19,24 18,98 18,70 19,09 487 5.058.802
19/2/2024 18,58 18,99 +1,77% 18,40 18,99 18,64 18,56 18,99 278 4.840.784
16/2/2024 18,36 18,66 +0,05% 18,13 18,66 18,43 18,37 18,70 193 4.146.839
15/2/2024 18,27 18,65 +2,64% 18,25 18,73 18,50 18,43 18,65 299 6.317.994
14/2/2024 18,50 18,17 -1,73% 17,98 18,70 18,29 18,15 18,53 246 4.739.335
9/2/2024 18,18 18,49 -0,80% 18,10 18,50 18,35 0,00 0,00 283 4.947.865
8/2/2024 18,89 18,64 -0,48% 17,99 18,89 18,27 18,31 18,59 313 5.782.447
7/2/2024 18,18 18,73 +2,46% 17,86 18,89 18,31 18,61 18,73 272 6.318.831
6/2/2024 18,25 18,28 -2,14% 18,02 18,56 18,23 18,04 18,28 394 7.171.935
5/2/2024 19,05 18,68 -0,16% 18,30 19,05 18,59 18,40 18,68 264 5.536.413
2/2/2024 18,70 18,71 -0,37% 18,25 19,01 18,52 18,69 18,80 360 7.099.642
1/2/2024 18,59 18,78 -0,11% 18,48 18,86 18,62 18,61 18,78 333 5.257.091
31/1/2024 18,75 18,80 -0,11% 18,64 19,11 18,89 18,60 19,10 185 4.866.281
30/1/2024 18,84 18,82 0,00% 18,60 19,14 18,74 18,60 18,82 237 4.065.167
29/1/2024 19,39 18,82 -1,93% 18,75 19,39 18,93 18,81 19,06 240 4.055.982
26/1/2024 19,08 19,19 +0,89% 18,74 19,19 18,94 18,85 19,19 203 3.966.125
25/1/2024 19,40 19,02 -1,09% 19,02 19,48 19,28 19,08 19,34 95 2.273.432
24/1/2024 18,90 19,23 +1,42% 18,88 19,38 19,19 19,33 19,35 425 4.365.385
23/1/2024 18,72 18,96 +0,64% 18,60 19,06 18,82 18,90 19,08 236 4.363.387
22/1/2024 19,30 18,84 -2,38% 18,64 19,40 18,96 18,71 18,87 231 4.655.261

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.