O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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.

CXCO11 - FII CEF CORP - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 57,26 57,30 -1,07% 57,14 57,78 57,22 57,30 57,77 54 9.745.684
4/6/2025 56,66 57,92 +2,21% 56,66 58,46 57,50 57,20 57,92 92 7.211.305
3/6/2025 58,47 56,67 -2,55% 56,53 58,47 57,47 56,67 57,94 323 28.969.249
2/6/2025 59,58 58,15 -1,44% 58,11 59,58 58,41 58,15 58,40 76 3.160.306
30/5/2025 59,00 59,00 -1,40% 58,50 59,93 59,11 58,50 59,00 113 11.420.499
29/5/2025 59,83 59,84 0,00% 59,41 59,84 59,63 59,65 59,84 83 7.042.648
28/5/2025 59,16 59,84 +1,13% 59,16 59,84 59,43 59,15 59,84 67 3.964.380
27/5/2025 58,90 59,17 +0,46% 58,76 59,47 58,88 58,82 59,17 289 6.159.113
26/5/2025 58,79 58,90 +0,20% 58,50 58,92 58,74 58,55 58,90 117 7.407.648
23/5/2025 58,92 58,78 -0,03% 58,67 58,92 58,81 58,77 58,78 96 7.369.819
22/5/2025 58,78 58,80 0,00% 58,51 58,80 58,69 58,75 58,80 61 3.269.587
21/5/2025 58,49 58,80 +0,53% 58,49 58,94 58,71 58,79 58,80 108 8.031.745
20/5/2025 58,50 58,49 -0,02% 58,06 59,73 58,34 58,10 58,49 307 17.830.023
19/5/2025 58,66 58,50 -0,27% 58,31 59,00 58,64 58,45 58,50 226 20.326.501
16/5/2025 58,86 58,66 -0,34% 58,04 59,93 58,83 58,26 59,28 473 11.307.958
15/5/2025 57,90 58,86 +0,62% 57,90 59,44 58,67 58,74 58,86 116 6.190.284
14/5/2025 58,30 58,50 +0,34% 57,75 59,07 58,64 58,18 58,50 378 14.162.402
13/5/2025 58,10 58,30 +0,47% 57,56 58,67 57,72 57,63 58,30 566 12.405.797
12/5/2025 58,88 58,03 -1,44% 57,55 58,88 58,57 57,62 58,03 77 8.083.834
9/5/2025 58,87 58,88 0,00% 58,52 58,89 58,78 58,60 58,88 69 5.090.448
8/5/2025 58,40 58,88 -0,20% 58,40 58,99 58,71 58,53 58,88 79 9.635.467
7/5/2025 59,00 59,00 +0,39% 58,08 59,00 58,94 58,70 59,00 61 3.542.420
6/5/2025 56,99 58,77 +4,00% 56,99 62,50 58,63 57,80 58,77 321 38.957.762
5/5/2025 56,75 56,51 -1,43% 56,51 57,87 57,22 56,60 56,99 105 23.526.332
2/5/2025 58,00 57,33 -0,62% 57,00 58,20 57,33 57,01 57,10 88 17.446.335
29/4/2025 58,12 57,69 -0,74% 57,54 58,12 57,94 57,69 57,98 93 7.023.262
28/4/2025 57,96 58,12 +2,02% 57,96 58,19 58,12 58,01 58,12 39 3.801.272
25/4/2025 56,65 56,97 +0,49% 56,15 56,99 56,85 56,94 56,98 77 9.102.751
24/4/2025 57,41 56,69 -1,25% 56,21 57,97 57,09 56,69 57,32 121 14.948.489
23/4/2025 57,02 57,41 +0,19% 57,02 57,95 57,35 57,40 57,41 40 6.830.818
22/4/2025 57,97 57,30 -0,88% 56,38 57,97 57,28 57,30 57,62 127 8.489.155
17/4/2025 57,97 57,81 +0,47% 56,97 57,97 57,71 57,71 57,81 48 3.076.024
16/4/2025 57,60 57,54 -0,10% 57,21 57,60 57,52 57,20 57,54 54 3.336.527
15/4/2025 57,58 57,60 +0,05% 57,22 57,60 57,56 57,58 57,60 68 4.052.673
14/4/2025 56,54 57,57 +0,31% 56,54 57,96 57,41 57,51 57,57 80 21.914.278
11/4/2025 57,93 57,39 +0,23% 57,38 58,49 57,53 57,38 57,39 47 5.344.634
10/4/2025 56,56 57,26 +1,18% 56,56 59,06 57,14 57,00 57,26 50 1.617.259
9/4/2025 57,15 56,59 -0,98% 56,58 58,50 57,02 56,59 56,76 86 14.211.238
8/4/2025 58,30 57,15 -1,09% 56,50 58,30 57,40 57,15 57,79 90 11.286.113
7/4/2025 58,50 57,78 -0,96% 57,76 59,30 58,26 57,78 57,80 123 13.225.908
4/4/2025 58,98 58,34 -1,03% 57,51 58,99 58,23 57,81 58,35 149 14.285.268
3/4/2025 58,45 58,95 +0,29% 58,00 59,00 58,47 58,43 58,96 81 7.636.826
2/4/2025 58,30 58,78 +0,82% 58,03 59,29 58,28 58,44 58,65 105 17.175.834
1/4/2025 58,79 58,30 -1,95% 57,94 58,80 58,42 58,30 58,67 51 2.424.648
31/3/2025 58,47 59,46 +1,69% 58,01 59,48 58,70 58,60 59,46 202 29.677.190
28/3/2025 58,00 58,47 +0,81% 57,99 58,95 58,19 58,47 58,59 81 4.271.801
27/3/2025 59,00 58,00 -1,63% 56,50 59,00 57,96 58,00 58,72 209 16.073.575
26/3/2025 57,90 58,96 +0,10% 57,90 58,99 58,52 58,90 58,99 51 6.197.746
25/3/2025 58,24 58,90 +1,13% 57,60 58,99 57,99 57,85 58,90 132 16.463.606
24/3/2025 57,52 58,24 -0,29% 54,10 58,98 56,23 57,22 58,24 370 42.519.942
21/3/2025 57,96 58,41 +0,78% 57,04 58,45 57,94 58,22 58,41 132 19.203.514
20/3/2025 57,99 57,96 +0,64% 57,60 58,48 58,03 57,95 57,96 92 8.663.886
19/3/2025 57,70 57,59 -0,19% 57,19 57,70 57,52 57,24 57,59 66 3.054.438
18/3/2025 58,35 57,70 -0,17% 57,10 58,35 57,88 57,51 57,81 82 4.752.596
17/3/2025 56,51 57,80 +1,40% 56,51 58,00 57,55 57,65 57,80 73 4.500.431
14/3/2025 55,53 57,00 +2,68% 55,53 57,98 56,62 56,49 57,20 61 7.513.653
13/3/2025 56,45 55,51 -1,40% 55,51 57,97 56,30 55,51 56,43 167 11.092.388
12/3/2025 56,65 56,30 -0,16% 56,03 56,80 56,49 56,08 56,53 72 6.389.530
11/3/2025 56,50 56,39 +1,77% 55,54 56,50 56,06 56,38 56,39 108 15.423.326
10/3/2025 55,24 55,41 -0,07% 54,03 56,71 55,37 55,42 55,90 87 7.508.844
7/3/2025 56,05 55,45 -0,98% 55,30 56,29 55,92 55,34 56,13 112 32.808.755
6/3/2025 56,04 56,00 -0,05% 55,42 56,04 55,81 55,55 56,00 95 9.811.417
5/3/2025 56,10 56,03 -1,29% 56,00 56,10 56,00 56,00 56,03 40 3.763.756
28/2/2025 55,90 56,76 +1,54% 55,57 56,79 55,93 56,04 56,76 354 7.740.874
27/2/2025 55,90 55,90 +0,09% 54,30 55,90 55,45 55,62 55,90 73 7.952.283
26/2/2025 54,82 55,85 +1,88% 54,23 55,90 54,90 55,42 55,85 81 11.447.677
25/2/2025 55,24 54,82 -0,76% 54,00 55,47 54,58 54,82 55,53 164 8.132.538
24/2/2025 55,01 55,24 +0,44% 53,00 56,00 54,53 54,03 55,26 162 9.729.232
21/2/2025 55,00 55,00 +0,42% 54,77 55,00 54,93 54,95 55,00 60 6.466.383
20/2/2025 54,31 54,77 +0,85% 53,50 54,77 54,18 54,02 54,77 87 11.611.463
19/2/2025 54,18 54,31 +0,24% 53,50 54,34 53,80 54,22 54,32 195 20.132.678
18/2/2025 53,16 54,18 +1,40% 53,16 54,93 53,94 53,85 54,18 121 6.472.913
17/2/2025 53,17 53,43 -0,07% 53,17 55,00 53,59 53,40 55,41 129 10.563.504
14/2/2025 53,10 53,47 0,00% 52,90 53,73 53,17 53,47 53,73 111 10.384.477
13/2/2025 54,15 53,47 -0,26% 52,12 54,15 53,18 52,87 53,47 146 16.211.968
12/2/2025 54,74 53,61 -1,99% 53,61 55,21 54,14 53,61 54,18 101 13.178.338
11/2/2025 55,45 54,70 -0,22% 54,65 55,45 54,74 54,70 54,72 45 3.722.413
10/2/2025 55,00 54,82 -0,36% 54,55 55,04 54,65 54,57 54,82 62 6.892.437
7/2/2025 55,10 55,02 -0,79% 54,53 55,10 54,70 54,88 55,02 115 9.573.962
6/2/2025 56,05 55,46 -0,40% 54,51 56,05 55,05 54,77 55,48 651 14.759.711
5/2/2025 55,82 55,68 -0,23% 55,01 55,82 55,46 55,50 55,68 31 1.170.370
4/2/2025 55,90 55,81 +0,65% 55,00 56,03 55,64 55,36 55,77 40 2.403.802
3/2/2025 55,93 55,45 -2,00% 55,07 56,69 55,59 55,30 55,45 99 13.486.897
31/1/2025 55,76 56,58 -0,54% 55,76 56,95 56,46 56,33 56,58 410 10.390.178
30/1/2025 56,55 56,89 +1,61% 55,70 57,00 56,35 56,03 56,89 61 6.306.241
29/1/2025 55,57 55,99 +0,77% 55,31 56,21 55,80 55,71 55,99 74 6.138.185
28/1/2025 56,43 55,56 -0,55% 55,55 56,43 55,90 55,55 55,56 67 4.902.983
27/1/2025 55,89 55,87 -0,05% 55,31 55,90 55,62 55,44 55,89 71 4.917.503
24/1/2025 55,90 55,90 0,00% 55,33 55,90 55,82 55,75 55,90 53 2.283.119
23/1/2025 55,66 55,90 +1,01% 55,10 55,94 55,40 55,41 55,90 61 5.003.522
22/1/2025 55,48 55,34 +0,34% 55,00 55,48 55,24 55,01 55,34 203 9.534.944
21/1/2025 55,00 55,15 -0,27% 55,00 56,18 55,44 55,15 55,48 65 5.644.326
20/1/2025 55,63 55,30 -0,58% 54,51 55,63 55,36 55,28 55,30 61 4.584.169
17/1/2025 54,90 55,62 +0,94% 54,66 55,68 55,04 55,05 55,62 80 8.527.210
16/1/2025 55,15 55,10 -0,09% 54,81 55,15 55,11 54,90 55,10 87 3.698.001
15/1/2025 55,00 55,15 -0,42% 54,63 55,72 55,10 55,01 55,68 132 11.335.061
14/1/2025 55,00 55,38 +0,69% 54,81 55,95 55,07 55,00 55,35 104 16.075.760
13/1/2025 55,50 55,00 -0,90% 54,99 56,20 55,27 55,00 55,52 90 11.153.918
10/1/2025 56,14 55,50 -0,14% 55,50 56,20 55,69 55,45 55,48 70 5.547.550
9/1/2025 57,70 55,58 -0,93% 55,58 57,73 56,43 55,58 56,19 38 3.211.260
8/1/2025 56,09 56,10 -0,73% 55,00 56,10 55,58 56,10 56,17 108 9.104.393
7/1/2025 56,65 56,51 +0,77% 54,07 57,57 56,40 56,12 56,52 173 11.060.907
6/1/2025 57,95 56,08 -3,26% 52,05 57,96 55,58 54,52 56,11 821 20.670.368
3/1/2025 58,70 57,97 -1,24% 57,95 59,96 58,78 57,96 58,00 75 6.783.607
2/1/2025 58,00 58,70 +1,21% 57,50 60,00 58,18 58,00 58,70 360 9.891.177
30/12/2024 56,30 58,00 +1,75% 55,81 58,00 57,02 56,25 58,00 321 10.486.491
27/12/2024 55,66 57,00 +0,35% 52,52 57,00 55,85 55,58 57,00 674 14.348.494
26/12/2024 53,43 56,80 +6,29% 52,50 57,00 53,98 53,98 56,80 456 31.002.209
23/12/2024 53,10 53,44 +1,65% 52,57 54,20 52,80 52,61 53,45 93 21.327.227
20/12/2024 51,50 52,57 +2,08% 51,04 52,57 51,62 52,51 52,57 455 16.638.192
19/12/2024 51,99 51,50 -0,94% 50,07 51,99 51,41 51,30 51,62 591 15.496.938
18/12/2024 52,08 51,99 -0,17% 51,10 52,08 51,59 51,99 52,07 147 17.907.286
17/12/2024 52,00 52,08 -0,99% 51,16 52,53 51,82 52,08 52,24 270 68.640.472
16/12/2024 53,19 52,60 +2,85% 51,50 53,19 52,09 52,50 52,58 363 15.930.253
13/12/2024 53,96 51,14 -5,23% 50,03 54,20 52,10 51,14 53,19 389 25.415.439
12/12/2024 53,93 53,96 +0,06% 52,95 54,89 53,63 53,40 53,96 148 10.658.103
11/12/2024 53,93 53,93 +0,02% 53,00 54,19 53,66 53,64 54,00 311 24.938.699
10/12/2024 53,55 53,92 +0,54% 53,06 54,99 53,74 53,21 53,92 122 21.766.917
9/12/2024 54,18 53,63 -1,56% 53,37 54,99 54,01 53,03 53,83 96 9.894.774
6/12/2024 54,49 54,48 -0,95% 53,83 54,50 54,23 54,45 54,48 126 14.051.404
5/12/2024 54,50 55,00 0,00% 51,00 55,20 53,85 54,50 55,20 229 30.474.852
4/12/2024 54,89 55,00 -1,50% 52,01 56,98 54,66 55,00 55,51 186 20.767.592
3/12/2024 56,00 55,84 -0,34% 54,90 56,00 55,37 55,24 55,80 100 15.621.454
2/12/2024 56,17 56,03 -2,25% 56,02 58,42 56,68 56,03 56,40 221 16.511.985
29/11/2024 56,50 57,32 +0,53% 55,01 57,32 56,11 56,54 58,50 1.232 26.853.311
28/11/2024 56,75 57,02 -0,73% 56,02 59,00 56,92 56,51 57,02 1.518 22.132.962
27/11/2024 56,00 57,44 +1,50% 55,70 59,75 57,16 56,01 57,44 1.284 22.585.047
26/11/2024 59,88 56,59 -5,65% 53,90 59,88 55,45 56,40 56,59 1.275 60.178.173
25/11/2024 54,48 59,98 +10,06% 53,92 60,50 56,39 55,50 59,98 411 26.179.652
22/11/2024 54,67 54,50 +0,44% 49,44 54,67 52,26 54,50 54,52 491 53.723.350
21/11/2024 54,00 54,26 +0,52% 54,00 56,88 54,42 54,26 54,43 163 10.319.091
19/11/2024 53,21 53,98 +1,47% 52,71 53,98 53,13 53,23 53,94 132 18.561.618
18/11/2024 53,02 53,20 +0,38% 53,02 54,00 53,49 53,15 53,98 171 15.897.590
14/11/2024 52,31 53,00 0,00% 52,31 54,00 53,26 53,00 53,56 195 25.689.555
13/11/2024 54,10 53,00 -2,03% 52,31 55,51 54,32 52,50 53,98 315 37.156.250
12/11/2024 55,00 54,10 -1,46% 53,83 55,49 54,58 54,01 54,10 193 24.989.215
11/11/2024 55,49 54,90 -1,06% 52,90 57,22 54,42 54,11 54,92 438 54.815.567
8/11/2024 57,21 55,49 -3,18% 54,90 57,27 55,88 55,12 55,49 255 55.078.821
7/11/2024 57,14 57,31 +0,35% 57,14 57,79 57,51 57,30 57,49 104 6.245.946
6/11/2024 57,52 57,11 -0,70% 57,10 57,60 57,43 57,10 57,45 123 14.427.538
5/11/2024 57,50 57,51 -0,07% 57,50 57,94 57,65 57,51 57,80 101 20.698.107
4/11/2024 57,72 57,55 -1,86% 57,51 58,57 57,78 57,56 58,00 226 24.005.179
1/11/2024 60,00 58,64 -4,73% 56,32 60,98 58,33 58,64 58,65 322 32.163.632
31/10/2024 61,50 61,55 +0,26% 61,45 62,70 61,53 61,55 61,80 119 10.214.694
30/10/2024 61,65 61,39 -0,42% 61,31 61,65 61,52 61,39 61,63 92 9.395.110
29/10/2024 62,01 61,65 -0,77% 61,04 62,01 61,69 61,65 61,76 845 24.005.309
28/10/2024 62,60 62,13 -0,03% 62,00 62,60 62,29 62,12 62,13 222 28.094.394
25/10/2024 62,02 62,15 -0,11% 62,01 62,84 62,39 62,15 62,20 132 10.494.949
24/10/2024 62,02 62,22 +0,05% 62,00 62,25 62,11 62,02 62,23 89 16.285.706
23/10/2024 62,25 62,19 -0,10% 62,00 62,29 62,09 62,19 62,20 111 10.655.680
22/10/2024 62,63 62,25 -0,61% 62,11 63,99 62,50 62,25 62,59 233 13.695.177
21/10/2024 63,15 62,63 -0,74% 62,02 63,15 62,45 62,50 62,63 324 28.408.960
18/10/2024 63,10 63,10 0,00% 62,96 63,10 63,02 63,09 63,10 57 16.802.518
17/10/2024 63,10 63,10 +0,16% 62,50 63,10 63,00 63,06 63,10 121 14.548.403
16/10/2024 63,16 63,00 -0,54% 62,98 63,16 63,02 63,00 63,10 91 18.360.364
15/10/2024 62,97 63,34 +0,54% 62,07 63,34 62,97 63,16 63,34 176 15.843.752
14/10/2024 63,60 63,00 -0,94% 62,00 64,17 63,13 63,00 63,01 243 19.911.448
11/10/2024 63,16 63,60 -1,32% 63,02 64,41 63,81 63,59 63,60 184 16.043.340
10/10/2024 64,12 64,45 -0,80% 64,12 64,93 64,38 64,45 64,51 101 13.591.686
9/10/2024 64,80 64,97 -0,14% 61,56 65,00 63,30 64,02 64,97 194 60.236.373
8/10/2024 65,30 65,06 -0,38% 64,81 65,30 65,03 65,06 65,17 98 12.571.721
7/10/2024 65,30 65,31 -0,37% 65,00 66,00 65,31 65,12 65,29 219 18.823.089
4/10/2024 66,00 65,55 -1,13% 65,23 66,27 65,67 65,55 65,60 287 23.912.907
3/10/2024 66,70 66,30 -0,14% 66,10 66,70 66,32 66,26 66,30 132 15.879.150
2/10/2024 65,69 66,39 +1,65% 65,60 66,94 66,38 66,03 66,39 223 27.946.882
1/10/2024 66,49 65,31 -3,64% 65,31 66,60 66,00 65,31 65,70 270 41.683.167
30/9/2024 67,46 67,78 +0,86% 66,50 68,59 67,71 67,78 68,20 324 24.309.268
26/9/2024 67,64 67,20 -0,65% 67,00 68,12 67,44 67,03 67,20 121 6.960.734
25/9/2024 67,71 67,64 -0,37% 67,50 68,22 67,74 67,56 67,64 138 27.069.901
24/9/2024 67,57 67,89 +0,47% 67,40 68,43 67,89 67,88 67,89 158 17.795.282
23/9/2024 66,62 67,57 +0,45% 66,62 68,69 67,27 67,57 67,68 372 39.578.032
20/9/2024 67,30 67,27 -0,04% 66,90 68,70 67,25 67,27 67,28 372 66.948.244
19/9/2024 67,80 67,30 -0,18% 67,00 67,80 67,18 67,30 67,38 287 59.061.595
18/9/2024 68,12 67,42 -1,45% 67,07 68,30 67,69 67,42 67,86 394 77.724.777
17/9/2024 68,25 68,41 +0,16% 68,20 68,93 68,48 68,30 68,41 397 115.732.145
16/9/2024 69,95 68,30 -2,39% 68,11 69,95 68,60 68,30 69,27 859 137.169.819
13/9/2024 70,65 69,97 -0,96% 68,99 70,82 69,49 69,97 70,14 419 57.233.606
12/9/2024 70,95 70,65 -0,42% 70,00 70,95 70,36 70,30 70,74 118 9.725.031
11/9/2024 70,20 70,95 +1,20% 70,20 70,95 70,34 70,43 70,94 131 6.922.114
10/9/2024 70,10 70,11 +0,01% 69,93 70,20 70,03 70,00 70,11 99 6.058.130
9/9/2024 70,00 70,10 +0,14% 69,76 70,52 69,89 70,00 70,10 219 45.334.274
6/9/2024 70,46 70,00 -0,65% 69,00 70,78 69,88 70,00 70,17 202 13.886.131
5/9/2024 70,00 70,46 +0,66% 70,00 70,68 70,21 70,46 70,48 138 12.294.443
4/9/2024 70,36 70,00 -0,51% 69,98 70,71 70,08 69,98 70,00 438 52.850.786
3/9/2024 70,40 70,36 -0,06% 70,10 71,24 70,36 70,29 70,36 128 10.787.623
2/9/2024 70,78 70,40 -0,35% 70,01 71,33 70,64 70,02 70,40 1.249 40.295.017
30/8/2024 70,39 70,65 +0,20% 70,02 71,69 70,40 70,52 70,65 207 27.147.065
29/8/2024 70,75 70,51 -0,41% 69,60 70,75 70,33 70,51 70,59 225 44.474.533
28/8/2024 71,42 70,80 -0,87% 70,31 71,42 70,85 70,80 71,10 310 31.720.538
27/8/2024 71,73 71,42 -0,43% 71,41 71,73 71,56 71,41 71,42 118 20.289.662
26/8/2024 71,45 71,73 +0,39% 71,45 71,98 71,65 71,55 71,73 207 18.442.710
23/8/2024 71,40 71,45 +0,11% 70,85 71,50 71,24 71,40 71,45 131 10.173.770
22/8/2024 71,25 71,37 +0,17% 70,98 71,47 71,14 71,30 71,38 136 7.584.311
21/8/2024 71,25 71,25 0,00% 71,00 71,27 71,20 71,21 71,25 119 10.367.229
20/8/2024 71,27 71,25 -0,03% 71,00 71,27 71,21 71,25 71,26 120 11.309.707
19/8/2024 71,40 71,27 -0,32% 70,99 71,87 71,23 71,27 71,30 280 26.969.804
16/8/2024 71,17 71,50 +1,87% 70,65 71,96 71,27 71,45 71,50 298 31.089.147
15/8/2024 72,50 70,19 -2,85% 68,99 72,64 70,43 70,19 71,06 432 59.539.857
14/8/2024 72,25 72,25 0,00% 72,00 72,80 72,38 72,30 72,36 158 8.534.724
13/8/2024 72,80 72,25 -0,41% 72,00 72,80 72,33 72,25 72,64 420 19.148.061
12/8/2024 72,30 72,55 -0,11% 71,50 72,97 72,32 72,02 72,52 356 28.526.058
9/8/2024 73,15 72,63 -0,71% 72,08 73,49 72,57 72,40 72,63 173 10.167.064
8/8/2024 73,25 73,15 +0,76% 72,49 73,25 72,72 72,78 73,14 264 15.178.530
7/8/2024 73,26 72,60 -0,82% 72,60 74,37 73,04 72,60 72,70 178 13.346.010
6/8/2024 73,06 73,20 -0,77% 73,00 74,47 73,34 73,01 73,20 175 13.752.298
5/8/2024 74,00 73,77 -0,62% 72,50 74,33 73,40 73,69 73,77 182 19.936.559
2/8/2024 74,31 74,23 -0,11% 74,15 75,90 74,29 74,10 74,23 236 17.659.897
1/8/2024 74,00 74,31 -0,69% 73,97 74,55 74,31 74,16 74,30 107 6.621.806
31/7/2024 74,86 74,83 -0,05% 74,20 74,87 74,60 74,80 74,85 139 9.109.301
30/7/2024 74,16 74,87 +0,20% 74,16 74,90 74,77 74,61 74,87 85 5.226.728
29/7/2024 74,91 74,72 -0,24% 74,07 75,31 74,80 74,76 74,98 147 11.998.770
26/7/2024 74,79 74,90 +0,54% 74,31 75,48 74,78 74,58 74,91 144 14.417.783
25/7/2024 74,36 74,50 +0,19% 74,36 75,16 74,55 74,40 74,79 99 5.144.180
24/7/2024 75,00 74,36 -1,18% 74,35 75,54 74,96 74,47 75,16 225 21.513.849
23/7/2024 74,81 75,25 +0,62% 74,81 75,87 75,19 75,25 75,27 122 6.196.363
22/7/2024 75,08 74,79 -1,51% 74,67 79,49 76,18 74,75 74,79 363 53.065.655
19/7/2024 75,30 75,94 +0,73% 75,01 75,95 75,71 75,93 75,94 83 3.649.414
18/7/2024 74,44 75,39 +0,21% 74,44 75,42 75,15 75,30 75,39 91 9.101.591
17/7/2024 76,68 75,23 -2,20% 74,50 79,49 75,50 75,24 75,71 340 35.569.072
16/7/2024 74,16 76,92 +3,74% 74,05 79,99 76,97 75,05 76,92 202 36.300.430
15/7/2024 74,41 74,15 -0,18% 74,00 74,44 74,21 74,15 74,25 137 13.596.885
12/7/2024 74,25 74,28 +0,04% 73,80 74,70 74,14 73,91 74,28 228 14.199.401
11/7/2024 74,30 74,25 -0,12% 74,00 74,94 74,24 74,02 74,36 192 10.542.506
10/7/2024 74,50 74,34 -0,21% 74,02 74,80 74,34 74,03 74,33 164 14.340.339
9/7/2024 74,11 74,50 -0,13% 74,07 74,58 74,28 74,08 74,49 124 13.690.170
8/7/2024 74,34 74,60 +0,20% 74,25 74,87 74,40 74,45 74,60 156 13.608.758
5/7/2024 74,42 74,45 +0,05% 74,40 74,99 74,66 74,45 74,60 136 9.982.878
4/7/2024 75,03 74,41 -0,79% 74,40 75,89 74,81 74,40 74,99 234 17.791.944
3/7/2024 75,27 75,00 -0,36% 75,00 75,90 75,25 75,03 75,23 124 12.560.567
2/7/2024 75,14 75,27 +0,37% 75,05 75,33 75,20 75,27 75,30 77 9.257.185
1/7/2024 75,97 74,99 -1,97% 74,33 75,97 75,03 74,99 75,14 217 19.936.043
28/6/2024 75,98 76,50 +0,68% 75,71 78,48 76,43 76,48 76,50 247 28.717.636
27/6/2024 75,55 75,98 +0,57% 75,55 75,98 75,57 75,63 75,94 81 16.361.660
26/6/2024 75,80 75,55 -0,33% 75,35 75,96 75,63 75,55 75,63 145 11.156.249
25/6/2024 75,86 75,80 0,00% 75,55 75,86 75,77 75,75 75,80 73 5.993.614
24/6/2024 76,06 75,80 -0,33% 75,35 76,06 75,55 75,75 75,80 219 18.261.643
21/6/2024 76,05 76,05 -0,01% 75,75 76,05 76,00 75,83 76,05 116 14.531.944
20/6/2024 76,14 76,06 -0,12% 75,50 76,57 75,93 76,05 76,06 275 16.279.509
19/6/2024 76,21 76,15 -0,08% 75,95 76,23 76,12 76,15 76,21 138 19.753.593
18/6/2024 76,73 76,21 -0,47% 75,96 76,86 76,35 76,05 76,21 156 11.857.734
17/6/2024 76,88 76,57 -0,42% 76,00 76,88 76,34 76,50 76,57 232 17.963.883
14/6/2024 76,85 76,89 +0,05% 75,99 76,92 76,48 76,02 76,88 192 20.055.173
13/6/2024 76,90 76,85 -1,26% 76,85 77,89 77,11 76,90 77,56 200 15.022.117
12/6/2024 78,38 77,83 -0,70% 76,00 78,38 77,11 77,00 77,83 295 22.425.079
11/6/2024 78,67 78,38 -0,15% 77,52 79,29 78,17 77,51 78,39 244 19.958.057
10/6/2024 79,35 78,50 -0,70% 78,09 79,35 78,68 78,50 78,74 143 12.243.787
7/6/2024 79,50 79,05 -0,45% 78,67 79,50 78,92 79,00 79,35 145 13.346.855

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.