O Dashboard do Investidor
  1. Home / Página do Ativo
+19.31%
Lote Padrão
-22.22%
Lote Padrão
+51.21%
Mercado Fracionário
-33.33%
Mercado Fracionário
+19.72%
Fundo Imobiliário
-50.00%
Fundo Imobiliário
-0.77%
Mais Negociadas
-0.77%
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.

CXSE3 - CAIXA SEGURI - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
3/6/2026 17,60 17,45 -1,75% 17,26 17,80 17,42 17,45 17,46 16.247 10.077.674.300
2/6/2026 17,48 17,76 +1,78% 17,37 17,85 17,70 17,72 17,78 13.720 9.119.486.300
1/6/2026 17,70 17,45 -1,47% 17,35 17,70 17,56 17,43 17,46 12.927 20.798.555.300
29/5/2026 17,44 17,71 +1,55% 17,36 17,71 17,62 17,70 17,71 13.395 14.084.729.200
28/5/2026 17,51 17,44 -0,11% 17,36 17,55 17,43 17,42 17,45 7.055 3.647.057.900
27/5/2026 17,65 17,46 -0,91% 17,43 17,84 17,54 17,45 17,47 7.373 5.712.755.400
26/5/2026 17,62 17,62 0,00% 17,48 17,69 17,58 17,60 17,62 6.639 4.121.540.600
25/5/2026 17,63 17,62 +0,80% 17,50 17,69 17,60 17,62 17,65 6.566 3.537.416.300
22/5/2026 17,74 17,48 -1,63% 17,31 17,74 17,45 17,48 17,49 9.002 5.060.998.600
21/5/2026 17,89 17,77 -0,95% 17,66 17,93 17,77 17,76 17,78 10.291 5.057.710.200
20/5/2026 17,57 17,94 +2,34% 17,56 18,06 17,92 17,93 17,97 10.878 5.226.591.300
19/5/2026 17,62 17,53 -0,51% 17,45 17,76 17,57 17,51 17,54 9.898 4.889.980.100
18/5/2026 17,45 17,62 +1,32% 17,30 17,63 17,51 17,61 17,63 10.853 5.326.251.900
15/5/2026 17,51 17,39 -0,86% 17,32 17,63 17,41 17,39 17,43 9.477 7.881.629.900
14/5/2026 17,47 17,54 +0,92% 17,47 17,75 17,57 17,50 17,54 12.634 4.435.255.200
13/5/2026 17,33 17,38 +0,58% 17,23 17,65 17,46 17,37 17,40 16.559 8.898.825.500
12/5/2026 17,45 17,28 -0,75% 17,26 17,54 17,33 17,28 17,30 8.089 5.438.414.700
11/5/2026 17,71 17,41 -1,69% 17,40 17,95 17,52 17,41 17,42 11.374 7.248.750.400
8/5/2026 17,62 17,71 +1,08% 17,37 17,89 17,72 17,70 17,73 17.191 6.418.908.900
7/5/2026 17,59 17,52 -0,45% 17,44 17,73 17,59 17,52 17,58 11.166 7.127.279.600
6/5/2026 17,52 17,60 +1,21% 17,41 17,72 17,57 17,60 17,64 10.349 5.614.574.600
5/5/2026 17,50 17,39 -0,74% 17,39 17,69 17,47 17,39 17,41 10.304 5.132.971.600
4/5/2026 17,68 17,52 -3,15% 17,28 17,76 17,55 17,51 17,52 18.527 10.590.449.000
30/4/2026 18,02 18,09 +1,97% 17,90 18,22 18,03 18,08 18,10 13.127 9.751.383.400
29/4/2026 18,17 17,74 -2,31% 17,71 18,17 17,84 17,74 17,75 12.078 5.819.571.300
28/4/2026 18,24 18,16 -0,38% 18,03 18,25 18,11 18,12 18,16 7.495 14.979.255.300
27/4/2026 18,36 18,23 -0,71% 18,19 18,45 18,27 18,22 18,23 9.199 4.056.627.900
24/4/2026 18,56 18,36 -0,86% 18,31 18,56 18,38 18,35 18,38 8.913 4.520.631.900
23/4/2026 18,82 18,52 -1,12% 18,49 18,83 18,63 18,52 18,53 10.120 5.216.695.300
22/4/2026 19,03 18,73 -1,58% 18,68 19,03 18,79 18,72 18,76 8.301 6.810.563.300
20/4/2026 18,93 19,03 +0,58% 18,83 19,15 19,04 19,03 19,04 7.958 4.589.024.600
17/4/2026 19,07 18,92 +0,21% 18,82 19,17 18,95 18,91 18,92 12.980 9.346.740.300
16/4/2026 18,93 18,88 +0,11% 18,75 18,99 18,84 18,86 18,89 11.508 8.441.674.000
15/4/2026 19,59 18,86 -4,55% 18,74 19,59 18,98 18,85 18,87 21.323 15.608.346.900
14/4/2026 19,79 19,76 -0,15% 19,70 20,13 19,83 19,76 19,78 14.073 7.823.179.500
13/4/2026 19,53 19,79 +0,92% 19,34 19,79 19,59 19,76 19,79 10.633 5.902.492.900
10/4/2026 19,50 19,61 +1,03% 19,32 19,61 19,46 19,59 19,62 10.471 7.411.179.300
9/4/2026 19,27 19,41 +0,94% 19,22 19,56 19,39 19,35 19,41 13.003 7.904.067.600
8/4/2026 19,16 19,23 +2,12% 19,07 19,56 19,27 19,20 19,24 21.107 12.155.235.200
7/4/2026 18,80 18,83 +0,27% 18,46 18,92 18,75 18,82 18,83 10.373 7.851.380.700
6/4/2026 18,47 18,78 +1,73% 18,37 18,86 18,74 18,78 18,79 9.590 7.244.464.800
2/4/2026 18,05 18,46 +0,60% 17,80 18,56 18,35 18,44 18,46 11.834 8.267.704.800
1/4/2026 18,35 18,35 0,00% 18,19 18,54 18,27 18,25 18,36 17.165 30.045.707.200
31/3/2026 17,58 18,35 +5,34% 17,47 18,35 18,08 18,24 18,35 14.906 12.914.013.300
30/3/2026 17,52 17,42 0,00% 17,35 17,53 17,44 17,42 17,45 9.577 21.685.828.100
27/3/2026 17,57 17,42 -0,51% 17,37 17,61 17,46 17,41 17,45 8.746 5.025.518.700
26/3/2026 17,70 17,51 -1,46% 17,48 17,71 17,57 17,51 17,57 6.563 3.821.472.300
25/3/2026 17,71 17,77 +0,85% 17,57 17,85 17,74 17,74 17,78 12.285 6.899.568.900
24/3/2026 17,72 17,62 -0,62% 17,46 17,72 17,56 17,59 17,64 9.503 5.055.900.600
23/3/2026 17,56 17,73 +2,19% 17,48 17,83 17,67 17,65 17,74 14.480 9.681.010.300
20/3/2026 18,05 17,35 -4,14% 17,28 18,05 17,59 17,33 17,36 12.205 14.300.727.800
19/3/2026 17,94 18,10 +0,28% 17,78 18,25 18,05 18,09 18,11 11.814 6.559.952.800
18/3/2026 18,29 18,05 -1,58% 18,05 18,45 18,19 18,05 18,08 10.566 5.687.944.900
17/3/2026 18,33 18,34 -0,05% 18,25 18,45 18,35 18,30 18,35 9.263 4.362.212.700
16/3/2026 18,25 18,35 +1,16% 18,22 18,48 18,35 18,34 18,35 10.506 4.564.123.100
13/3/2026 18,11 18,14 +0,17% 18,09 18,45 18,23 18,13 18,16 9.980 5.725.335.000
12/3/2026 17,88 18,11 +0,33% 17,78 18,21 18,03 18,07 18,12 15.558 10.512.001.500
11/3/2026 17,88 18,05 +0,89% 17,81 18,12 17,99 18,01 18,05 7.612 4.131.334.000
10/3/2026 17,77 17,89 +1,30% 17,60 18,13 17,91 17,88 17,93 11.643 9.371.809.500
9/3/2026 17,65 17,66 +0,28% 17,50 17,79 17,64 17,66 17,70 12.695 9.545.155.100
6/3/2026 17,51 17,61 +0,57% 17,27 17,72 17,53 17,57 17,68 13.078 6.582.149.100
5/3/2026 17,65 17,51 -0,96% 17,42 17,73 17,51 17,50 17,59 14.021 12.050.311.600
4/3/2026 17,67 17,68 +0,57% 17,51 17,93 17,67 17,68 17,69 11.690 11.095.344.400
3/3/2026 17,74 17,58 -2,17% 17,21 17,77 17,47 17,51 17,59 18.596 9.973.362.000
2/3/2026 17,71 17,97 +1,01% 17,53 18,21 17,95 17,96 17,98 15.798 19.429.834.700
27/2/2026 18,60 17,79 -4,05% 17,75 18,65 17,90 17,79 17,80 25.377 25.476.068.000
26/2/2026 18,30 18,54 +1,98% 18,27 18,65 18,48 18,52 18,60 12.508 9.871.377.300
25/2/2026 18,44 18,18 -0,98% 18,18 18,46 18,29 18,18 18,23 7.569 5.181.931.700
24/2/2026 18,09 18,36 +1,72% 18,02 18,38 18,25 18,31 18,37 15.900 7.987.409.900
23/2/2026 17,95 18,05 +0,56% 17,86 18,08 17,99 17,97 18,06 11.098 5.708.237.800
20/2/2026 17,76 17,95 +0,84% 17,63 18,03 17,83 17,93 17,97 9.766 6.985.987.500
19/2/2026 17,69 17,80 +0,62% 17,62 17,99 17,85 17,79 17,84 9.755 7.284.233.300
18/2/2026 18,02 17,69 -1,89% 17,68 18,19 17,78 17,68 17,69 12.972 7.872.306.700
13/2/2026 18,16 18,03 -2,54% 17,82 18,16 17,97 18,02 18,06 12.229 8.506.992.600
11/2/2026 18,54 18,50 +0,38% 18,43 18,60 18,53 18,50 18,53 9.662 5.185.405.500
10/2/2026 18,29 18,43 +0,77% 18,25 18,56 18,44 18,42 18,44 8.918 4.416.333.800
9/2/2026 18,28 18,29 +0,61% 18,16 18,50 18,34 18,29 18,32 11.831 5.972.793.900
6/2/2026 18,03 18,18 +0,89% 18,03 18,28 18,17 18,17 18,22 9.460 4.798.444.800
5/2/2026 17,98 18,02 +0,90% 17,89 18,21 18,10 18,01 18,02 9.273 4.531.674.400
4/2/2026 18,19 17,86 -2,24% 17,77 18,30 17,94 17,85 17,92 11.773 5.646.326.300
3/2/2026 17,94 18,27 +2,07% 17,86 18,35 18,22 18,25 18,28 17.098 10.201.060.600
2/2/2026 17,40 17,90 +3,41% 17,40 17,90 17,66 17,90 17,92 24.970 19.816.928.000
30/1/2026 17,21 17,31 +0,23% 17,12 17,35 17,25 17,22 17,31 12.413 8.732.556.000
29/1/2026 17,60 17,27 -1,88% 17,16 17,69 17,32 17,18 17,27 11.857 8.157.291.600
28/1/2026 17,44 17,60 +1,91% 17,31 17,60 17,50 17,55 17,60 9.697 4.371.459.500
27/1/2026 17,30 17,27 +0,41% 17,27 17,60 17,37 17,27 17,32 11.515 6.690.602.800
26/1/2026 17,11 17,20 +0,94% 16,98 17,22 17,15 17,17 17,21 12.152 5.512.906.700
23/1/2026 17,37 17,04 -1,90% 16,90 17,37 17,09 17,03 17,12 19.364 11.783.390.500
22/1/2026 16,69 17,37 +4,14% 16,60 17,38 17,18 17,34 17,38 23.605 11.362.061.500
21/1/2026 16,40 16,68 +1,77% 16,27 16,69 16,51 16,66 16,68 13.314 7.943.771.100
20/1/2026 16,21 16,39 +1,05% 16,12 16,39 16,29 16,32 16,40 6.828 3.973.737.000
19/1/2026 16,21 16,22 +0,37% 16,06 16,24 16,18 16,21 16,22 6.730 3.966.677.300
16/1/2026 16,13 16,16 +0,37% 16,06 16,24 16,12 16,13 16,16 15.190 5.341.105.000
15/1/2026 16,10 16,10 +0,06% 15,99 16,20 16,09 16,09 16,11 7.945 6.175.160.400
14/1/2026 16,10 16,09 +0,44% 15,86 16,13 15,96 16,03 16,10 10.773 5.353.693.800
13/1/2026 16,37 16,02 -2,14% 16,02 16,40 16,13 16,01 16,05 19.841 9.055.882.700
12/1/2026 16,18 16,37 +1,17% 16,18 16,41 16,32 16,36 16,38 10.205 5.371.189.100
9/1/2026 16,00 16,18 +1,19% 16,00 16,31 16,21 16,17 16,18 7.346 5.068.332.900
8/1/2026 16,15 15,99 -0,99% 15,98 16,26 16,08 15,99 16,01 9.153 4.208.697.900
7/1/2026 16,31 16,15 -0,98% 16,10 16,32 16,16 16,13 16,15 8.241 3.357.155.200
6/1/2026 16,28 16,31 +0,62% 16,22 16,47 16,36 16,29 16,31 9.244 7.089.258.200
5/1/2026 16,20 16,21 -2,00% 16,02 16,36 16,23 16,20 16,24 12.894 5.589.028.700
2/1/2026 16,72 16,54 -0,48% 16,53 16,95 16,70 16,54 16,62 15.340 12.174.813.400
30/12/2025 16,60 16,62 +0,24% 16,60 16,78 16,69 16,61 16,62 6.233 3.719.426.600
29/12/2025 16,53 16,58 +0,30% 16,49 16,71 16,58 16,57 16,58 6.982 5.018.414.500
26/12/2025 16,26 16,53 +1,66% 16,17 16,53 16,42 16,51 16,53 7.326 3.689.524.300
23/12/2025 16,03 16,26 +1,94% 15,97 16,40 16,28 16,25 16,27 7.401 4.268.481.700
22/12/2025 15,93 15,95 +0,19% 15,82 16,01 15,91 15,95 15,98 11.156 5.662.860.800
19/12/2025 15,80 15,92 +0,95% 15,77 15,97 15,90 15,92 15,93 6.856 5.102.648.500
18/12/2025 15,99 15,77 -1,38% 15,74 16,07 15,86 15,77 15,79 11.210 5.914.779.000
17/12/2025 16,20 15,99 -1,24% 15,86 16,21 15,96 15,97 16,00 14.377 8.284.879.900
16/12/2025 16,49 16,19 -1,88% 16,17 16,49 16,26 16,18 16,20 8.986 4.654.965.700
15/12/2025 16,47 16,50 +0,67% 16,37 16,61 16,51 16,47 16,50 8.718 5.170.975.400
12/12/2025 16,25 16,39 +1,42% 16,16 16,40 16,31 16,36 16,39 9.895 5.582.090.100
11/12/2025 16,11 16,16 -0,49% 16,08 16,28 16,21 16,16 16,23 5.404 2.103.942.500
10/12/2025 16,34 16,24 -0,61% 16,16 16,42 16,23 16,21 16,24 6.843 5.262.946.800
9/12/2025 16,20 16,34 +0,25% 16,16 16,47 16,36 16,34 16,35 12.068 4.907.812.900
8/12/2025 16,08 16,30 +2,58% 15,99 16,47 16,32 16,28 16,31 14.857 6.811.583.900
5/12/2025 16,22 15,89 -2,03% 15,75 16,39 16,00 15,88 15,90 15.105 7.332.733.200
4/12/2025 16,20 16,22 +0,43% 16,08 16,34 16,18 16,20 16,23 11.048 5.317.503.600
3/12/2025 16,17 16,15 +0,06% 16,11 16,25 16,19 16,15 16,17 11.199 5.633.964.400
2/12/2025 15,93 16,14 +1,57% 15,86 16,20 16,06 16,08 16,14 11.586 6.576.969.500
1/12/2025 16,26 15,89 -1,85% 15,83 16,26 15,94 15,88 15,94 16.905 12.081.036.300
28/11/2025 16,39 16,19 -1,22% 16,05 16,44 16,21 16,18 16,22 13.785 6.218.961.600
27/11/2025 16,28 16,39 +0,68% 16,24 16,39 16,32 16,32 16,40 4.947 1.913.663.000
26/11/2025 16,08 16,28 +1,75% 15,98 16,31 16,18 16,27 16,29 10.282 5.895.254.400
25/11/2025 16,04 16,00 -0,25% 15,89 16,12 15,97 15,96 16,00 9.098 4.272.756.400
24/11/2025 15,79 16,04 +1,97% 15,75 16,04 15,99 16,03 16,04 12.195 8.628.345.900
21/11/2025 15,72 15,73 +0,13% 15,55 15,82 15,70 15,73 15,77 8.506 3.566.871.400
19/11/2025 15,75 15,71 -0,44% 15,68 15,92 15,80 15,71 15,78 10.898 5.458.648.000
18/11/2025 15,60 15,78 +0,70% 15,50 15,84 15,72 15,72 15,79 9.229 5.278.819.700
17/11/2025 15,49 15,67 +1,16% 15,47 15,69 15,60 15,62 15,67 9.968 6.105.820.100
14/11/2025 15,30 15,49 +0,78% 15,29 15,55 15,47 15,46 15,49 6.390 3.536.602.700
13/11/2025 15,15 15,37 +1,79% 15,10 15,37 15,27 15,30 15,37 12.498 5.863.282.600
12/11/2025 15,43 15,10 -2,14% 15,08 15,46 15,15 15,10 15,12 15.677 6.788.705.100
11/11/2025 15,45 15,43 -0,06% 15,37 15,54 15,44 15,42 15,43 14.511 8.106.943.700
10/11/2025 15,42 15,44 +0,13% 15,37 15,57 15,45 15,44 15,47 9.128 5.390.034.200
7/11/2025 15,30 15,42 +1,78% 15,27 15,59 15,44 15,40 15,42 11.775 7.441.842.200
6/11/2025 15,00 15,15 +1,00% 14,96 15,29 15,14 15,13 15,15 12.786 7.074.577.100
5/11/2025 14,93 15,00 +0,47% 14,89 15,09 15,01 15,00 15,02 12.162 4.581.011.000
4/11/2025 14,79 14,93 -1,13% 14,75 14,97 14,88 14,93 14,94 11.636 6.945.146.300
3/11/2025 15,04 15,10 +0,87% 15,03 15,19 15,09 15,08 15,10 12.571 4.940.749.300
31/10/2025 15,15 14,97 -1,19% 14,94 15,22 15,00 14,97 14,98 12.371 7.287.109.800
30/10/2025 14,90 15,15 +1,34% 14,85 15,15 15,07 15,13 15,15 6.441 3.133.606.800
29/10/2025 15,00 14,95 -0,33% 14,90 15,09 14,98 14,94 14,95 13.355 5.688.494.800
28/10/2025 14,95 15,00 +0,40% 14,91 15,05 14,99 14,99 15,01 9.662 4.244.742.300
27/10/2025 14,81 14,94 +1,77% 14,75 15,01 14,93 14,93 14,94 6.753 3.288.366.600
24/10/2025 14,69 14,68 -0,07% 14,66 14,79 14,71 14,67 14,72 9.111 4.131.766.900
23/10/2025 14,95 14,69 -1,08% 14,64 14,97 14,70 14,67 14,69 11.654 6.701.906.500
22/10/2025 15,00 14,85 -0,74% 14,84 15,05 14,90 14,85 14,89 12.760 6.178.647.700
21/10/2025 15,00 14,96 -0,27% 14,89 15,05 14,96 14,95 14,97 6.444 4.890.262.000
20/10/2025 14,82 15,00 +1,56% 14,79 15,02 14,96 14,95 15,00 7.182 3.832.339.200
17/10/2025 14,73 14,77 +0,41% 14,64 14,83 14,77 14,77 14,78 5.858 3.311.073.500
16/10/2025 14,64 14,71 +0,48% 14,53 14,76 14,68 14,70 14,75 6.826 4.259.252.200
15/10/2025 14,90 14,64 -1,74% 14,59 14,92 14,67 14,64 14,65 12.232 6.839.167.200
14/10/2025 14,91 14,90 -0,07% 14,85 15,02 14,93 14,90 14,95 8.854 5.831.240.100
13/10/2025 14,94 14,91 -0,07% 14,86 15,06 14,92 14,90 14,92 5.022 3.242.761.600
10/10/2025 15,00 14,92 -0,07% 14,90 15,11 14,95 14,92 14,95 7.674 3.379.728.300
9/10/2025 14,99 14,93 -0,27% 14,84 15,07 14,93 14,93 14,95 10.151 4.467.781.900
8/10/2025 15,20 14,97 -1,19% 14,96 15,29 15,07 14,96 14,98 10.020 5.580.771.500
7/10/2025 15,17 15,15 -0,07% 15,02 15,29 15,15 15,15 15,18 13.713 8.053.872.000
6/10/2025 15,07 15,16 +0,60% 14,98 15,29 15,17 15,16 15,17 10.152 9.885.368.700
3/10/2025 15,04 15,07 +0,60% 14,96 15,16 15,06 15,06 15,08 7.917 4.432.877.100
2/10/2025 15,15 14,98 -1,25% 14,90 15,17 15,01 14,98 15,01 7.518 4.846.600.300
1/10/2025 15,14 15,17 +0,40% 15,12 15,34 15,21 15,17 15,20 12.990 8.879.107.400
30/9/2025 14,87 15,11 +2,30% 14,82 15,15 15,00 15,10 15,11 15.688 10.103.454.400
29/9/2025 14,70 14,77 +0,61% 14,68 14,87 14,78 14,76 14,79 8.570 3.903.569.300
26/9/2025 14,44 14,68 +2,44% 14,38 14,68 14,59 14,68 14,69 6.386 4.919.243.800
25/9/2025 14,68 14,33 -2,38% 14,30 14,74 14,39 14,33 14,36 10.640 7.116.904.000
24/9/2025 14,70 14,68 -0,07% 14,64 14,78 14,71 14,67 14,68 9.444 5.538.839.900
23/9/2025 14,41 14,69 +1,94% 14,37 14,73 14,63 14,66 14,70 8.904 4.486.906.500
22/9/2025 14,40 14,41 -0,07% 14,16 14,43 14,32 14,40 14,42 9.672 5.027.744.100
19/9/2025 14,45 14,42 +0,56% 14,38 14,57 14,44 14,42 14,43 12.438 8.962.270.500
18/9/2025 14,19 14,34 +1,27% 14,15 14,34 14,23 14,33 14,35 10.178 12.867.785.400
17/9/2025 14,08 14,16 +0,57% 14,00 14,16 14,09 14,15 14,16 12.008 6.106.538.900
16/9/2025 14,00 14,08 +1,08% 13,94 14,08 14,03 14,03 14,08 8.482 3.880.838.700
15/9/2025 13,96 13,93 -0,07% 13,88 14,00 13,92 13,91 13,93 10.475 6.914.746.000
12/9/2025 13,98 13,94 +0,29% 13,91 14,00 13,96 13,93 13,96 8.438 4.914.262.600
11/9/2025 14,26 13,90 -2,46% 13,90 14,30 14,00 13,90 13,92 19.198 12.152.399.100
10/9/2025 14,35 14,25 -0,70% 14,25 14,54 14,35 14,25 14,26 11.351 5.434.287.100
9/9/2025 14,17 14,35 +1,27% 14,09 14,35 14,27 14,32 14,35 9.380 6.807.672.900
8/9/2025 14,21 14,17 -0,07% 14,11 14,22 14,16 14,16 14,18 9.233 7.933.309.700
5/9/2025 14,21 14,18 +0,57% 14,09 14,24 14,14 14,16 14,18 10.150 3.800.253.700
4/9/2025 14,00 14,10 +1,08% 13,93 14,10 14,04 14,08 14,10 9.507 5.930.125.600
3/9/2025 14,09 13,95 -0,50% 13,87 14,10 13,94 13,94 13,95 11.245 7.001.522.800
2/9/2025 14,23 14,02 -1,61% 13,99 14,29 14,08 14,01 14,03 16.566 16.280.913.300
1/9/2025 14,27 14,25 +1,06% 14,20 14,46 14,29 14,24 14,27 15.539 8.273.131.200
29/8/2025 14,21 14,10 -0,56% 14,10 14,46 14,27 14,10 14,20 12.618 11.922.418.900
28/8/2025 14,10 14,18 +1,29% 14,06 14,21 14,15 14,17 14,18 8.419 3.694.800.500
27/8/2025 13,91 14,00 +0,72% 13,85 14,09 14,00 14,00 14,02 8.693 5.829.203.300
26/8/2025 13,76 13,90 +1,02% 13,75 13,94 13,86 13,90 13,91 7.200 4.515.927.400
25/8/2025 13,78 13,76 +0,29% 13,73 13,87 13,77 13,75 13,77 8.456 3.249.827.800
22/8/2025 13,58 13,72 +1,55% 13,51 13,77 13,69 13,70 13,73 8.340 3.228.098.900
21/8/2025 13,59 13,51 -0,59% 13,50 13,65 13,54 13,51 13,54 8.164 3.726.108.100
20/8/2025 13,64 13,59 +0,07% 13,55 13,71 13,62 13,58 13,65 9.230 3.601.896.000
19/8/2025 13,84 13,58 -1,81% 13,49 13,86 13,58 13,58 13,59 13.792 5.753.120.900
18/8/2025 13,71 13,83 +1,54% 13,64 13,92 13,85 13,82 13,88 8.395 4.275.005.400
15/8/2025 13,80 13,62 -1,09% 13,52 13,83 13,60 13,61 13,63 12.526 5.186.106.400
14/8/2025 13,82 13,77 -0,29% 13,77 14,07 13,89 13,76 13,80 18.058 6.522.921.500
13/8/2025 13,79 13,81 +0,22% 13,71 14,09 13,82 13,80 13,81 18.639 9.242.498.400
12/8/2025 13,45 13,78 +3,22% 13,43 13,87 13,70 13,78 13,79 15.621 8.005.352.900
11/8/2025 13,40 13,35 -0,37% 13,31 13,45 13,36 13,35 13,40 10.160 5.377.149.100
8/8/2025 13,33 13,40 +0,75% 13,28 13,42 13,36 13,39 13,41 10.199 4.016.846.900
7/8/2025 13,38 13,30 -0,37% 13,18 13,38 13,25 13,30 13,31 9.599 6.067.636.200
6/8/2025 13,33 13,35 +0,68% 13,20 13,38 13,29 13,33 13,36 10.309 6.226.495.300
5/8/2025 13,36 13,26 -0,67% 13,17 13,41 13,30 13,26 13,27 7.604 3.556.270.000
4/8/2025 13,40 13,35 -2,48% 13,21 13,54 13,31 13,33 13,36 10.659 9.063.705.600
1/8/2025 13,87 13,69 -0,65% 13,69 14,01 13,80 13,69 13,70 12.652 7.121.321.000
31/7/2025 13,76 13,78 +0,15% 13,71 13,91 13,79 13,78 13,79 10.536 7.562.261.200
30/7/2025 13,75 13,76 +0,44% 13,59 13,90 13,70 13,76 13,78 14.544 6.848.668.900
29/7/2025 13,69 13,70 +0,74% 13,62 13,81 13,71 13,70 13,73 9.585 6.151.598.700
28/7/2025 13,64 13,60 -0,07% 13,59 13,76 13,64 13,59 13,62 8.962 3.969.718.000
25/7/2025 13,66 13,61 +0,07% 13,59 13,73 13,64 13,61 13,64 6.927 3.225.591.100
24/7/2025 13,73 13,60 -0,95% 13,58 13,73 13,63 13,60 13,62 9.343 4.161.048.700
23/7/2025 13,75 13,73 +0,44% 13,66 13,81 13,73 13,73 13,75 10.190 5.693.535.200
22/7/2025 13,99 13,67 -2,08% 13,67 13,99 13,79 13,67 13,68 14.371 6.793.508.700
21/7/2025 14,01 13,96 -0,07% 13,95 14,09 14,00 13,95 13,97 7.672 3.463.990.000
18/7/2025 14,02 13,97 -0,57% 13,93 14,05 13,98 13,97 13,99 11.522 6.311.958.500
17/7/2025 14,13 14,05 0,00% 13,90 14,15 13,99 14,05 14,06 13.952 7.846.660.400
16/7/2025 14,45 14,05 -2,77% 14,04 14,51 14,11 14,04 14,08 18.075 8.141.724.000
15/7/2025 14,50 14,45 -0,14% 14,35 14,62 14,43 14,43 14,46 13.615 6.834.879.500
14/7/2025 14,42 14,47 +0,49% 14,38 14,55 14,47 14,46 14,49 8.811 4.534.647.400
11/7/2025 14,59 14,40 -1,17% 14,40 14,67 14,48 14,39 14,44 8.855 4.305.319.900
10/7/2025 14,38 14,57 +0,76% 14,38 14,65 14,55 14,56 14,59 16.393 7.830.963.300
9/7/2025 14,62 14,46 -0,89% 14,38 14,65 14,46 14,45 14,48 9.319 5.335.455.200
8/7/2025 14,69 14,59 -0,41% 14,52 14,70 14,57 14,57 14,60 8.171 3.714.921.200
7/7/2025 14,92 14,65 -1,68% 14,65 14,97 14,74 14,64 14,70 13.514 5.757.782.600
4/7/2025 14,75 14,90 +1,36% 14,68 14,90 14,81 14,90 14,91 4.827 2.521.293.100
3/7/2025 14,78 14,70 -0,27% 14,69 14,92 14,76 14,69 14,70 11.772 6.716.319.200
2/7/2025 14,83 14,74 -0,34% 14,65 14,93 14,74 14,73 14,75 22.822 7.921.161.400
1/7/2025 14,71 14,79 +0,68% 14,68 14,87 14,78 14,77 14,79 11.882 7.438.896.900
30/6/2025 14,40 14,69 +2,16% 14,40 14,70 14,64 14,68 14,70 11.644 4.928.248.700
27/6/2025 14,53 14,38 -0,55% 14,36 14,53 14,41 14,38 14,40 8.349 4.790.201.800
26/6/2025 14,31 14,46 +1,33% 14,24 14,53 14,44 14,45 14,49 10.748 4.725.621.000
25/6/2025 14,18 14,27 +0,42% 14,06 14,27 14,17 14,25 14,27 11.249 5.426.288.300
24/6/2025 14,30 14,21 +0,07% 14,19 14,36 14,27 14,21 14,23 10.680 6.548.472.300
23/6/2025 14,20 14,20 0,00% 14,16 14,29 14,22 14,19 14,20 14.351 5.783.861.400
20/6/2025 14,46 14,20 -1,73% 14,20 14,50 14,25 14,20 14,25 11.938 15.335.482.500
18/6/2025 14,56 14,45 -0,48% 14,31 14,56 14,38 14,42 14,45 20.306 9.400.219.800
17/6/2025 14,72 14,52 -1,36% 14,52 14,81 14,60 14,52 14,55 14.474 10.227.324.000
16/6/2025 14,68 14,72 +0,82% 14,62 14,85 14,77 14,71 14,74 12.483 6.616.493.500
13/6/2025 14,49 14,60 +0,21% 14,41 14,68 14,59 14,60 14,65 8.371 3.988.070.600
12/6/2025 14,51 14,57 +0,41% 14,42 14,63 14,54 14,55 14,58 12.564 6.134.847.600
11/6/2025 14,42 14,51 +0,76% 14,35 14,54 14,45 14,51 14,52 10.935 4.127.069.400
10/6/2025 14,78 14,40 -2,11% 14,40 14,88 14,53 14,39 14,40 17.785 11.048.598.000
9/6/2025 14,75 14,71 -0,34% 14,54 14,85 14,68 14,71 14,72 10.295 5.211.856.100
6/6/2025 14,69 14,76 +1,10% 14,58 14,82 14,74 14,75 14,78 11.962 12.438.994.900
5/6/2025 14,61 14,60 +0,27% 14,52 14,70 14,59 14,60 14,64 9.552 6.263.657.700
4/6/2025 14,70 14,56 -0,27% 14,55 14,77 14,60 14,56 14,58 10.220 6.143.657.300

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.