O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

CURY3 - CURY S/A - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 27,10 27,34 +1,60% 26,88 27,45 27,19 27,33 27,34 5.969 3.260.721.800
16/4/2025 26,83 26,91 -0,55% 26,73 27,25 26,98 26,91 27,00 8.010 3.548.657.100
15/4/2025 26,63 27,06 +1,92% 26,35 27,15 26,89 27,06 27,10 9.725 4.439.752.100
14/4/2025 26,31 26,55 +2,39% 25,95 26,55 26,30 26,50 26,56 7.102 4.575.817.800
11/4/2025 25,63 25,93 +1,21% 25,01 26,07 25,69 25,85 25,95 11.459 7.041.700.700
10/4/2025 26,24 25,62 -2,03% 25,35 26,24 25,68 25,47 25,63 7.087 4.917.978.200
9/4/2025 26,00 26,15 +0,23% 25,73 26,82 26,20 26,15 26,25 19.990 10.955.707.300
8/4/2025 25,53 26,09 +2,88% 25,51 26,59 26,25 26,08 26,10 8.759 6.015.482.000
7/4/2025 25,14 25,36 0,00% 24,63 26,10 25,40 25,27 25,36 9.930 6.136.452.300
4/4/2025 25,53 25,36 -2,61% 25,05 25,77 25,39 25,36 25,45 8.422 4.008.343.900
3/4/2025 25,83 26,04 +0,74% 25,41 26,75 26,17 26,04 26,12 11.722 5.703.798.400
2/4/2025 25,31 25,85 +2,13% 25,29 26,19 25,83 25,84 25,87 7.747 5.018.783.200
1/4/2025 24,45 25,31 +3,10% 24,45 25,61 25,33 25,30 25,49 8.619 3.909.491.800
31/3/2025 24,55 24,55 -0,97% 24,34 24,92 24,59 24,42 24,58 8.160 4.582.838.900
28/3/2025 24,75 24,79 -0,60% 24,47 24,90 24,71 24,70 24,80 7.142 3.233.286.500
27/3/2025 24,51 24,94 +1,71% 24,43 25,16 24,90 24,92 24,99 3.807 2.672.833.900
26/3/2025 24,41 24,52 +1,32% 24,28 24,96 24,70 24,51 24,66 6.720 3.664.491.000
25/3/2025 23,77 24,20 +1,81% 23,57 24,24 24,06 24,09 24,22 8.131 6.064.133.900
24/3/2025 24,03 23,77 -0,67% 23,62 24,12 23,77 23,68 23,81 4.005 2.699.507.300
21/3/2025 24,27 23,93 -1,20% 23,74 24,27 23,92 23,87 23,94 10.709 5.223.653.600
20/3/2025 25,08 24,22 -2,96% 24,19 25,19 24,60 24,22 24,25 7.948 4.257.269.000
19/3/2025 24,25 24,96 +2,93% 24,18 25,10 24,80 24,95 24,99 15.895 7.042.366.000
18/3/2025 23,48 24,25 +3,28% 23,31 24,62 24,36 24,24 24,34 17.203 12.159.591.600
17/3/2025 23,59 23,48 +0,64% 23,14 23,71 23,47 23,47 23,60 15.897 5.276.456.900
14/3/2025 22,42 23,33 +4,06% 22,42 23,64 23,30 23,31 23,40 6.630 2.713.845.900
13/3/2025 22,56 22,42 -1,15% 21,92 22,59 22,25 22,37 22,47 7.296 3.399.258.800
12/3/2025 21,30 22,68 +5,54% 21,30 22,81 22,37 22,63 22,69 12.012 4.451.714.000
11/3/2025 22,11 21,49 -2,36% 21,33 22,12 21,51 21,49 21,62 7.567 3.383.798.100
10/3/2025 22,16 22,01 -0,68% 21,87 22,33 22,03 21,99 22,04 5.843 2.532.744.900
7/3/2025 21,66 22,16 +1,51% 21,35 22,42 22,11 22,13 22,17 6.866 2.906.703.600
6/3/2025 21,33 21,83 +2,44% 21,23 22,51 22,10 21,83 22,03 15.353 8.061.001.100
5/3/2025 21,02 21,31 +0,47% 20,76 21,49 21,32 21,29 21,39 6.790 2.613.860.100
28/2/2025 21,81 21,21 -3,37% 21,20 22,26 21,44 21,21 21,44 5.605 2.923.631.900
27/2/2025 21,52 21,95 +0,69% 21,52 21,95 21,74 21,90 21,96 3.950 2.242.116.200
26/2/2025 22,41 21,80 -2,24% 21,56 22,64 21,77 21,61 21,81 6.652 4.342.535.000
25/2/2025 22,58 22,30 -1,93% 22,30 22,73 22,43 22,30 22,47 8.941 4.184.079.200
24/2/2025 23,67 22,74 -4,25% 22,67 23,76 22,98 22,70 22,85 5.725 2.939.040.500
21/2/2025 22,64 23,75 +4,35% 22,64 23,90 23,50 23,74 23,75 8.220 3.806.805.900
20/2/2025 22,75 22,76 +0,04% 22,53 22,94 22,69 22,75 22,80 6.125 3.042.099.200
19/2/2025 23,49 22,75 -4,13% 22,75 23,55 22,97 22,75 22,85 8.747 4.064.283.000
18/2/2025 23,48 23,73 +1,06% 23,25 23,91 23,66 23,57 23,74 10.618 5.101.350.800
17/2/2025 23,34 23,48 +1,03% 23,34 23,95 23,73 23,46 23,62 8.213 4.441.445.400
14/2/2025 22,72 23,24 +2,47% 22,72 23,61 23,25 23,20 23,24 8.564 5.786.218.200
13/2/2025 22,82 22,68 -0,61% 22,65 23,06 22,81 22,67 22,81 6.275 2.949.350.900
12/2/2025 22,68 22,82 +0,13% 22,12 23,00 22,69 22,80 22,87 9.648 5.078.471.400
11/2/2025 21,99 22,79 +0,04% 21,87 22,80 22,49 22,66 22,80 6.930 4.248.322.100
10/2/2025 22,57 22,78 +1,92% 22,44 23,04 22,81 22,77 22,78 11.043 5.550.140.800
7/2/2025 22,66 22,35 -1,50% 22,25 23,15 22,58 22,34 22,40 12.431 6.129.711.400
6/2/2025 21,90 22,69 +4,37% 21,76 22,69 22,43 22,57 22,69 12.298 5.351.225.400
5/2/2025 21,97 21,74 -0,73% 21,38 21,97 21,61 21,74 21,76 6.419 3.234.948.400
4/2/2025 21,96 21,90 -0,23% 21,80 22,22 22,04 21,90 22,08 10.106 4.564.666.900
3/2/2025 21,59 21,95 +1,53% 21,56 22,09 21,94 21,94 21,95 12.240 8.378.619.800
31/1/2025 21,51 21,62 +1,03% 21,43 21,74 21,62 21,61 21,72 8.401 3.963.427.900
30/1/2025 20,95 21,40 +2,15% 20,92 21,80 21,54 21,40 21,47 10.013 5.940.033.900
29/1/2025 20,70 20,95 +1,16% 20,54 21,15 20,94 20,91 20,95 6.081 2.958.736.700
28/1/2025 20,75 20,71 -1,19% 20,58 20,84 20,71 20,71 20,74 8.705 3.007.308.900
27/1/2025 20,40 20,96 +2,75% 20,15 21,11 20,87 20,96 21,04 8.852 3.808.823.500
24/1/2025 20,08 20,40 +2,00% 19,93 20,47 20,27 20,34 20,44 5.985 3.021.327.400
23/1/2025 20,17 20,00 -0,79% 19,70 20,23 19,91 20,00 20,08 10.115 3.729.526.800
22/1/2025 20,26 20,16 +0,30% 19,73 20,34 20,12 20,15 20,30 9.419 5.156.894.400
21/1/2025 19,79 20,10 +1,06% 19,79 20,13 20,03 20,10 20,11 4.938 2.002.673.700
20/1/2025 19,42 19,89 +1,90% 19,35 20,23 19,95 19,89 20,02 3.610 1.563.704.100
17/1/2025 19,62 19,52 0,00% 19,20 19,75 19,53 19,50 19,54 10.321 3.905.814.300
16/1/2025 19,85 19,52 -1,91% 19,41 19,86 19,57 19,52 19,63 11.220 6.206.368.900
15/1/2025 19,28 19,90 +3,54% 19,20 20,03 19,73 19,85 19,93 16.168 6.953.111.800
14/1/2025 18,61 19,22 +3,61% 18,61 19,23 19,02 19,15 19,22 11.105 5.098.624.100
13/1/2025 17,96 18,55 +2,49% 17,90 18,69 18,45 18,52 18,64 15.892 5.043.821.300
10/1/2025 18,13 18,10 -0,55% 18,00 18,48 18,17 18,09 18,10 6.964 3.990.863.000
9/1/2025 17,80 18,20 +2,30% 17,69 18,37 18,16 18,20 18,36 6.831 3.158.442.800
8/1/2025 17,81 17,79 -0,89% 17,67 18,24 17,95 17,78 17,84 14.934 5.477.539.100
7/1/2025 18,00 17,95 +0,45% 17,80 18,21 18,06 17,94 17,95 6.946 4.103.464.200
6/1/2025 17,39 17,87 +3,29% 17,39 17,87 17,72 17,77 17,87 5.990 2.329.983.100
3/1/2025 17,36 17,30 -1,09% 17,22 17,61 17,32 17,30 17,40 6.370 2.508.694.000
2/1/2025 17,47 17,49 +0,17% 17,08 17,64 17,40 17,46 17,49 11.072 3.555.313.700
30/12/2024 18,03 17,46 -2,95% 17,46 18,14 17,60 17,46 17,47 6.210 3.060.840.300
27/12/2024 18,39 17,99 -1,48% 17,85 18,44 18,03 17,98 18,02 8.935 2.780.761.000
26/12/2024 18,29 18,26 -0,22% 17,94 18,43 18,23 18,26 18,31 6.094 3.471.730.100
23/12/2024 18,43 18,30 -1,67% 18,13 18,67 18,29 18,30 18,33 6.755 2.568.393.000
20/12/2024 18,29 18,61 +0,98% 18,07 19,10 18,70 18,60 18,62 10.463 7.427.820.100
19/12/2024 18,12 18,43 +2,45% 17,92 18,46 18,20 18,40 18,43 12.038 6.177.015.900
18/12/2024 18,82 17,99 -4,81% 17,89 18,89 18,28 17,99 18,00 11.089 5.316.889.100
17/12/2024 19,03 18,90 -0,68% 18,86 19,21 18,99 18,90 19,02 9.682 5.704.742.500
16/12/2024 19,52 19,03 -2,51% 18,95 19,66 19,19 18,97 19,03 6.802 3.082.809.500
13/12/2024 20,09 19,52 -2,35% 19,46 20,20 19,72 19,47 19,52 7.788 3.194.462.900
12/12/2024 20,59 19,99 -3,99% 19,70 20,81 20,00 19,92 19,99 12.470 6.480.035.100
11/12/2024 20,42 20,82 +1,17% 20,25 21,37 20,63 20,70 20,83 9.248 5.276.251.000
10/12/2024 20,78 20,58 +0,34% 20,38 21,07 20,66 20,58 20,62 18.731 7.022.344.500
9/12/2024 20,64 20,51 -0,97% 20,38 21,01 20,49 20,44 20,51 6.708 7.232.231.600
6/12/2024 21,21 20,71 -1,62% 20,67 21,29 20,87 20,71 20,90 6.620 2.866.060.100
5/12/2024 20,77 21,05 +1,59% 20,77 21,34 21,06 20,92 21,05 7.698 4.176.165.600
4/12/2024 20,55 20,72 +1,02% 20,38 21,24 20,90 20,72 20,93 9.906 5.885.829.200
3/12/2024 20,31 20,51 +0,98% 20,08 20,66 20,34 20,51 20,53 12.098 6.659.633.100
2/12/2024 20,63 20,31 -1,22% 20,15 20,92 20,51 20,31 20,33 15.235 8.065.848.300
29/11/2024 20,31 20,56 +1,63% 19,55 20,75 20,28 20,56 20,66 13.141 7.668.727.300
28/11/2024 21,71 20,23 -6,82% 20,19 21,75 20,68 20,19 20,34 8.732 3.765.177.500
27/11/2024 23,44 21,71 -6,50% 21,71 23,44 22,08 21,71 21,88 8.999 5.943.994.600
26/11/2024 22,79 23,22 +2,29% 22,62 23,44 23,19 23,21 23,36 5.347 3.890.232.000
25/11/2024 22,75 22,70 -0,22% 22,62 23,22 22,75 22,68 22,75 5.607 2.778.447.400
22/11/2024 22,49 22,75 +1,84% 22,37 22,75 22,57 22,67 22,75 8.022 4.032.508.500
21/11/2024 22,21 22,34 +0,18% 22,02 22,56 22,34 22,34 22,52 4.395 5.288.479.400
19/11/2024 22,35 22,30 -0,18% 22,10 22,54 22,33 22,30 22,40 4.893 2.525.241.000
18/11/2024 22,85 22,34 -1,41% 22,00 22,85 22,29 22,34 22,39 5.404 2.326.794.200
14/11/2024 23,04 22,66 -1,95% 22,42 23,10 22,66 22,66 22,73 6.443 3.316.457.600
13/11/2024 23,08 23,11 +1,36% 22,63 23,16 22,91 23,06 23,11 12.014 5.565.180.600
12/11/2024 22,54 22,80 +0,40% 22,46 22,98 22,68 22,77 22,83 8.647 4.671.055.800
11/11/2024 22,64 22,71 +0,04% 22,31 22,89 22,69 22,71 22,75 7.649 4.106.318.000
8/11/2024 22,83 22,70 -0,57% 22,29 22,83 22,64 22,68 22,70 5.124 2.196.363.000
7/11/2024 23,82 22,83 -2,85% 22,83 23,93 23,18 22,82 22,98 6.919 3.152.300.400
6/11/2024 23,50 23,50 -0,25% 22,96 24,01 23,47 23,50 23,58 11.460 5.141.003.700
5/11/2024 24,16 23,56 -2,24% 23,17 24,41 23,72 23,55 23,64 10.254 5.949.317.000
4/11/2024 24,24 24,10 +0,58% 24,09 24,66 24,30 24,08 24,20 9.387 3.675.066.400
1/11/2024 24,52 23,96 -1,96% 23,96 24,57 24,12 23,96 24,07 7.534 4.586.103.600
31/10/2024 25,11 24,44 -2,90% 24,35 25,35 24,61 24,44 24,52 13.561 9.088.858.900
30/10/2024 25,26 25,17 +0,28% 25,08 25,37 25,22 25,17 25,22 8.202 5.493.959.700
29/10/2024 24,73 25,10 +1,50% 24,73 25,76 25,32 25,10 25,21 21.513 18.326.870.400
28/10/2024 24,70 24,73 +0,73% 24,23 24,94 24,60 24,73 24,86 7.322 3.815.455.800
25/10/2024 24,42 24,55 +0,57% 24,22 24,70 24,52 24,55 24,58 7.584 4.183.095.800
24/10/2024 23,75 24,41 +3,00% 23,51 24,61 24,11 24,40 24,45 10.802 6.149.978.200
23/10/2024 23,24 23,70 +1,37% 23,16 23,70 23,47 23,64 23,71 6.610 3.693.105.600
22/10/2024 23,39 23,38 -0,21% 23,21 23,77 23,61 23,36 23,54 9.490 6.481.273.900
21/10/2024 23,61 23,43 +0,13% 23,32 23,64 23,41 23,41 23,56 6.040 2.697.287.100
18/10/2024 23,33 23,40 +1,34% 22,99 23,46 23,24 23,21 23,42 6.107 3.363.389.100
17/10/2024 23,22 23,09 -0,13% 22,74 23,42 23,07 23,04 23,11 7.397 3.613.410.000
16/10/2024 22,43 23,12 +2,53% 22,39 23,21 23,04 23,11 23,12 7.382 6.471.635.200
15/10/2024 22,55 22,55 +0,85% 22,34 22,78 22,51 22,53 22,55 6.081 3.516.399.500
14/10/2024 22,09 22,36 +0,68% 22,09 22,61 22,41 22,35 22,48 6.561 3.467.245.400
11/10/2024 22,35 22,21 -0,40% 21,84 22,38 22,15 22,14 22,24 12.459 6.738.786.900
10/10/2024 22,29 22,30 +0,59% 22,08 22,44 22,30 22,30 22,40 5.639 5.226.513.800
9/10/2024 22,53 22,17 -1,38% 22,10 22,62 22,28 22,15 22,30 6.500 3.847.589.700
8/10/2024 22,47 22,48 +0,31% 22,26 22,84 22,63 22,48 22,67 8.658 5.748.046.700
7/10/2024 22,40 22,41 -1,02% 22,23 22,76 22,45 22,35 22,41 6.375 5.779.321.600
4/10/2024 23,03 22,64 -1,35% 22,56 23,30 22,77 22,64 22,67 8.999 6.180.926.500
3/10/2024 23,16 22,95 -1,50% 22,79 23,22 22,97 22,84 22,95 8.288 5.728.361.300
2/10/2024 23,04 23,30 +2,51% 23,03 23,48 23,26 23,27 23,30 8.718 5.821.092.300
1/10/2024 22,69 22,73 +1,65% 22,69 23,29 22,98 22,72 22,89 8.274 4.991.083.400
30/9/2024 22,65 22,36 -2,49% 22,36 22,74 22,49 22,35 22,36 7.254 4.066.744.500
26/9/2024 23,52 22,93 -0,95% 22,92 23,53 23,14 22,93 22,94 8.676 5.919.546.100
25/9/2024 23,54 23,15 -1,28% 23,15 23,62 23,30 23,14 23,15 10.255 7.468.567.900
24/9/2024 23,64 23,45 -0,47% 23,30 23,83 23,55 23,44 23,45 11.596 8.792.741.400
23/9/2024 24,27 23,56 -3,40% 22,80 24,55 23,50 23,55 23,70 16.933 10.631.410.200
20/9/2024 25,34 24,39 -3,37% 24,39 25,34 24,64 24,38 24,39 10.107 8.736.340.700
19/9/2024 25,55 25,24 -1,10% 25,11 25,68 25,41 25,24 25,26 4.849 6.791.470.000
18/9/2024 25,50 25,52 +0,08% 25,44 25,93 25,64 25,50 25,55 8.879 8.703.153.800
17/9/2024 25,67 25,50 -0,66% 25,46 25,86 25,65 25,49 25,54 6.089 10.593.314.900
16/9/2024 25,49 25,67 +0,71% 25,42 25,78 25,62 25,67 25,75 3.268 3.405.621.400
13/9/2024 24,96 25,49 +2,12% 24,96 25,69 25,48 25,49 25,53 9.668 6.163.969.100
12/9/2024 25,00 24,96 -0,08% 24,81 25,15 24,94 24,95 24,99 6.839 5.081.938.800
11/9/2024 25,10 24,98 -0,08% 24,80 25,41 25,13 24,98 25,25 6.073 4.545.736.500
10/9/2024 24,56 25,00 +1,75% 24,41 25,00 24,81 24,91 25,00 7.170 4.758.291.500
9/9/2024 24,72 24,57 +0,33% 24,49 24,81 24,61 24,53 24,57 6.331 3.325.251.600
6/9/2024 24,59 24,49 -0,45% 24,20 24,83 24,39 24,49 24,57 6.976 3.811.989.500
5/9/2024 24,56 24,60 +0,37% 24,35 24,75 24,57 24,60 24,68 6.754 2.845.750.800
4/9/2024 24,07 24,51 +1,83% 24,07 25,16 24,77 24,51 24,58 10.626 7.709.179.000
3/9/2024 23,92 24,07 +0,21% 23,92 24,47 24,15 24,07 24,28 7.999 7.317.079.400
2/9/2024 23,73 24,02 +0,84% 23,73 24,38 24,06 24,02 24,09 5.826 2.705.534.400
30/8/2024 23,40 23,82 +1,79% 22,87 24,22 23,50 23,74 23,82 10.934 9.754.892.600
29/8/2024 23,93 23,40 -2,05% 23,30 24,02 23,46 23,36 23,40 5.489 2.561.856.800
28/8/2024 23,89 23,89 -0,25% 23,58 24,15 23,88 23,89 23,99 4.767 2.275.303.200
27/8/2024 23,70 23,95 +1,35% 23,28 24,12 23,80 23,83 23,95 5.205 2.640.535.300
26/8/2024 24,02 23,63 -1,54% 23,40 24,16 23,67 23,63 23,67 7.567 2.893.000.300
23/8/2024 23,20 24,00 +3,45% 23,19 24,00 23,76 23,99 24,00 5.194 2.914.850.000
22/8/2024 23,87 23,20 -2,93% 23,18 24,17 23,46 23,20 23,30 7.916 3.926.140.200
21/8/2024 23,89 23,90 +0,38% 23,65 24,07 23,86 23,90 23,91 5.766 3.896.408.400
20/8/2024 23,52 23,81 +0,80% 23,51 23,99 23,78 23,73 23,81 5.813 2.300.286.900
19/8/2024 23,38 23,62 +1,33% 23,36 23,76 23,61 23,62 23,65 3.021 1.307.785.600
16/8/2024 24,09 23,31 -1,65% 23,31 24,09 23,43 23,31 23,38 3.386 1.857.133.100
15/8/2024 23,66 23,70 +0,30% 23,51 24,00 23,72 23,68 23,70 3.761 1.845.170.900
14/8/2024 23,95 23,63 -0,55% 23,58 23,96 23,73 23,63 23,67 6.653 2.424.099.300
13/8/2024 23,57 23,76 +1,84% 23,24 23,94 23,76 23,73 23,77 7.173 3.042.821.000
12/8/2024 23,60 23,33 +0,09% 23,09 23,60 23,28 23,33 23,45 3.337 1.593.159.100
9/8/2024 22,66 23,31 +3,78% 22,60 23,52 23,13 23,24 23,32 7.420 3.263.922.000
8/8/2024 22,90 22,46 -1,10% 22,46 23,04 22,68 22,45 22,59 5.814 2.325.483.700
7/8/2024 21,81 22,71 +5,29% 21,33 22,84 22,47 22,67 22,72 2.165 6.508.351.800
6/8/2024 21,38 21,57 +0,89% 21,20 21,81 21,51 21,42 21,57 9.871 4.148.613.100
5/8/2024 20,99 21,38 -2,51% 20,40 21,81 21,45 21,38 21,49 8.456 3.517.796.200
2/8/2024 21,93 21,93 -0,27% 21,72 22,53 21,99 21,93 21,95 8.566 3.840.815.200
1/8/2024 22,15 21,99 -0,95% 21,99 22,59 22,28 21,99 22,20 9.082 3.914.814.700
31/7/2024 21,75 22,20 +2,78% 21,70 22,39 22,16 22,18 22,27 8.195 4.219.029.600
30/7/2024 21,21 21,60 +1,27% 21,08 21,74 21,51 21,59 21,60 6.362 3.948.150.500
29/7/2024 21,50 21,33 -1,16% 21,13 21,59 21,34 21,33 21,40 3.935 1.555.383.400
26/7/2024 21,45 21,58 +1,03% 21,26 21,73 21,56 21,49 21,59 3.354 1.621.093.900
25/7/2024 21,50 21,36 -1,07% 21,33 21,82 21,45 21,35 21,45 4.461 1.714.150.000
24/7/2024 21,68 21,59 -0,51% 21,24 21,71 21,56 21,57 21,65 4.738 1.603.546.900
23/7/2024 21,83 21,70 -0,82% 21,57 21,95 21,72 21,68 21,70 4.202 1.607.525.000
22/7/2024 21,66 21,88 +1,02% 21,66 22,00 21,87 21,86 21,89 4.918 1.704.140.400
19/7/2024 21,56 21,66 +0,74% 21,38 22,08 21,68 21,63 21,66 5.309 2.884.786.600
18/7/2024 21,75 21,50 -1,24% 21,32 21,80 21,46 21,49 21,50 7.804 3.378.378.200
17/7/2024 21,69 21,77 +0,14% 21,66 22,19 21,91 21,77 21,84 9.743 3.843.924.900
16/7/2024 21,29 21,74 +2,55% 21,25 21,83 21,62 21,68 21,74 8.587 3.852.224.500
15/7/2024 21,02 21,20 +0,90% 20,82 21,41 21,22 21,18 21,20 9.003 2.928.217.300
12/7/2024 21,90 21,01 -3,27% 20,84 21,94 21,32 21,00 21,01 9.124 3.716.577.600
11/7/2024 22,20 21,72 -1,05% 21,58 22,20 21,75 21,72 21,78 2.679 6.771.296.000
10/7/2024 21,61 21,95 +1,86% 21,61 22,32 21,90 21,92 21,95 7.067 3.177.777.100
9/7/2024 21,42 21,55 +0,47% 21,30 21,55 21,41 21,50 21,56 7.394 2.966.038.300
8/7/2024 21,75 21,45 -1,24% 21,27 21,81 21,42 21,33 21,47 6.691 3.061.820.900
5/7/2024 22,14 21,72 -1,59% 21,68 22,33 21,79 21,70 21,82 8.104 3.780.625.100
4/7/2024 21,47 22,07 +3,13% 21,47 22,20 22,04 22,06 22,10 4.134 2.370.598.400
3/7/2024 20,80 21,40 +2,88% 20,80 21,49 21,19 21,38 21,40 6.475 5.047.264.400
2/7/2024 20,58 20,80 +1,12% 20,44 21,07 20,81 20,76 20,80 8.083 6.536.728.700
1/7/2024 20,71 20,57 -0,15% 20,38 20,83 20,62 20,52 20,57 6.734 3.904.147.100
28/6/2024 20,65 20,60 -0,43% 20,53 20,86 20,68 20,60 20,72 7.553 2.819.519.000
27/6/2024 20,80 20,69 -0,14% 20,65 20,98 20,79 20,69 20,72 7.303 5.644.619.700
26/6/2024 20,29 20,72 +1,57% 20,24 20,93 20,65 20,72 20,79 224 5.197.418.500
25/6/2024 19,75 20,40 +3,55% 19,61 20,44 20,16 20,37 20,41 2.273 5.968.943.800
24/6/2024 19,06 19,70 +3,96% 19,06 19,84 19,65 19,70 19,71 7.756 3.359.645.600
21/6/2024 18,82 18,95 +0,32% 18,69 19,29 19,02 18,93 18,96 5.638 2.831.553.600
20/6/2024 18,79 18,89 +1,07% 18,79 19,53 19,10 18,86 18,98 1.593 4.177.259.300
19/6/2024 18,69 18,69 -0,05% 18,36 18,86 18,63 18,69 18,77 3.056 1.230.051.100
18/6/2024 18,67 18,70 0,00% 18,65 19,03 18,82 18,69 18,70 2.905 1.515.493.800
17/6/2024 18,50 18,70 +0,81% 18,50 18,90 18,73 18,68 18,70 5.668 1.826.926.400
14/6/2024 18,92 18,55 -1,96% 18,52 18,99 18,70 18,55 18,68 7.105 4.244.121.900
13/6/2024 19,05 18,92 -0,16% 18,63 19,26 18,99 18,92 18,98 3.657 2.030.462.000
12/6/2024 19,27 18,95 -0,26% 18,60 19,46 18,97 18,94 18,96 4.287 2.736.738.000
11/6/2024 19,29 19,00 -0,52% 18,96 19,49 19,09 18,99 19,04 1.462 5.793.402.100
10/6/2024 19,30 19,10 -1,04% 18,92 19,59 19,14 19,05 19,10 5.842 2.743.348.100
7/6/2024 19,50 19,30 -2,23% 19,28 19,97 19,67 19,30 19,45 7.678 2.985.868.400
6/6/2024 19,11 19,74 +2,81% 19,11 20,01 19,75 19,73 19,90 8.170 3.327.883.100
5/6/2024 18,60 19,20 +3,23% 18,59 19,62 19,26 19,18 19,20 7.937 2.630.206.200
4/6/2024 18,94 18,60 -1,80% 18,50 18,95 18,75 18,59 18,60 5.740 3.787.898.700
3/6/2024 18,33 18,94 +2,77% 18,33 19,20 19,03 18,93 19,02 7.324 6.069.435.100
31/5/2024 18,90 18,43 -2,23% 18,31 19,03 18,48 18,33 18,44 7.223 2.949.667.300
29/5/2024 18,68 18,85 +0,37% 18,50 18,93 18,77 18,76 18,85 4.344 1.533.679.800
28/5/2024 18,85 18,78 0,00% 18,61 19,27 18,88 18,66 18,78 6.755 2.000.553.600
27/5/2024 18,78 18,78 0,00% 18,66 18,91 18,79 18,76 18,84 3.809 1.745.640.500
24/5/2024 18,82 18,78 -0,27% 18,76 19,09 18,89 18,77 18,86 5.862 2.456.414.700
23/5/2024 18,10 18,83 +2,62% 18,07 18,90 18,70 18,80 18,89 8.339 3.973.190.900
22/5/2024 18,85 18,35 -2,65% 18,27 18,85 18,46 18,35 18,39 3.124 2.347.126.800
21/5/2024 19,03 18,85 -1,26% 18,55 19,20 18,80 18,85 18,87 5.927 2.130.605.200
20/5/2024 18,85 19,09 +1,27% 18,66 19,13 19,01 18,99 19,10 5.235 2.394.678.100
17/5/2024 19,37 18,85 -2,48% 18,78 19,37 18,92 18,85 18,90 3.579 1.725.942.000
16/5/2024 19,55 19,33 +0,16% 19,14 19,60 19,30 19,21 19,34 4.495 2.175.379.900
15/5/2024 19,00 19,30 +0,52% 19,00 19,49 19,32 19,30 19,35 4.172 1.752.654.100
14/5/2024 18,91 19,20 +0,26% 18,91 19,58 19,28 19,15 19,20 7.754 2.494.603.000
13/5/2024 19,35 19,15 -0,88% 18,96 19,49 19,17 19,09 19,15 8.794 3.312.732.700
10/5/2024 18,82 19,32 +1,85% 18,82 19,56 19,35 19,32 19,49 8.692 4.481.084.800
9/5/2024 19,30 18,97 -7,33% 18,67 19,40 18,98 18,97 19,10 1.836 5.647.381.300
8/5/2024 20,21 20,47 +1,69% 19,65 20,59 20,14 20,42 20,50 7.054 8.253.632.000
7/5/2024 20,25 20,13 -0,25% 19,58 20,28 20,00 20,12 20,19 3.228 5.867.021.200
6/5/2024 20,67 20,18 -2,09% 20,09 20,69 20,27 20,16 20,20 91 3.889.648.800
3/5/2024 19,95 20,61 +3,99% 19,95 20,70 20,42 20,55 20,67 8.511 4.792.372.800
2/5/2024 19,51 19,82 +1,12% 19,39 20,18 19,80 19,75 19,82 8.135 3.258.729.200
30/4/2024 20,10 19,60 -2,49% 19,32 20,11 19,56 19,54 19,61 8.231 4.813.772.500
29/4/2024 19,99 20,10 +0,80% 19,88 20,34 20,00 20,10 20,11 7.196 3.200.911.900
26/4/2024 19,12 19,94 +4,34% 19,12 19,95 19,77 19,87 19,95 6.502 2.591.706.400
25/4/2024 18,92 19,11 +1,00% 18,69 19,25 19,08 19,10 19,25 7.994 3.143.844.700
24/4/2024 19,01 18,92 +0,32% 18,80 19,03 18,88 18,82 18,93 6.078 3.552.945.100
23/4/2024 18,88 18,86 -0,11% 18,59 19,02 18,87 18,85 18,90 5.641 4.119.292.500
22/4/2024 18,71 18,88 +1,12% 18,65 19,08 18,86 18,83 18,93 175 3.690.990.300
19/4/2024 18,78 18,67 -0,69% 18,60 19,04 18,77 18,60 18,67 9.122 4.033.250.000

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.