O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
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.

CYRE3 - CYRELA REALT - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 30,18 30,13 +0,60% 29,94 30,37 30,10 30,03 30,14 8.044 7.097.919.000
23/10/2025 29,98 29,95 +0,60% 29,80 30,13 29,96 29,90 29,97 6.566 5.088.368.400
22/10/2025 29,86 29,77 +0,07% 29,47 29,89 29,70 29,75 29,79 8.034 5.834.406.700
21/10/2025 29,57 29,75 +0,34% 29,17 29,87 29,65 29,65 29,75 7.101 7.644.115.200
20/10/2025 29,00 29,65 +3,06% 28,97 29,90 29,57 29,60 29,65 12.354 11.167.308.400
17/10/2025 28,57 28,77 -0,21% 28,15 28,77 28,50 28,62 28,78 14.104 20.555.833.600
16/10/2025 28,71 28,83 -0,69% 28,71 29,23 28,89 28,82 28,91 9.506 7.354.779.700
15/10/2025 28,51 29,03 +0,73% 28,44 29,11 28,95 29,03 29,10 14.632 14.621.146.400
14/10/2025 28,96 28,82 -0,52% 28,50 28,96 28,71 28,79 28,85 11.108 9.940.581.600
13/10/2025 29,08 28,97 -0,17% 28,85 29,30 29,03 28,92 28,99 11.066 7.361.216.400
10/10/2025 29,06 29,02 -0,62% 28,33 29,24 28,74 28,94 29,02 20.361 18.193.966.100
9/10/2025 29,70 29,20 -2,24% 29,00 29,93 29,25 29,18 29,20 19.127 25.938.920.200
8/10/2025 29,36 29,87 +2,22% 28,98 29,98 29,60 29,84 29,90 14.260 20.271.708.400
7/10/2025 29,90 29,22 -2,60% 28,86 29,97 29,21 29,14 29,23 20.297 18.712.482.900
6/10/2025 30,57 30,00 -1,64% 30,00 30,63 30,13 29,99 30,01 10.352 14.361.429.600
3/10/2025 30,50 30,50 +0,30% 29,69 30,64 30,27 30,48 30,55 13.049 17.054.977.900
2/10/2025 30,73 30,41 -1,07% 30,29 31,20 30,62 30,40 30,44 17.955 17.120.172.600
1/10/2025 30,93 30,74 +0,13% 30,51 31,12 30,76 30,68 30,75 16.645 13.887.011.200
30/9/2025 30,85 30,70 +0,20% 30,67 31,08 30,81 30,68 30,70 14.954 12.816.320.200
29/9/2025 30,62 30,64 +0,82% 30,35 30,85 30,59 30,63 30,70 15.344 13.323.744.600
26/9/2025 30,08 30,39 +1,13% 30,08 30,50 30,33 30,36 30,45 12.740 13.416.581.000
25/9/2025 30,48 30,05 -1,15% 29,97 30,48 30,09 30,01 30,05 11.027 10.631.035.200
24/9/2025 30,29 30,40 +0,66% 30,10 30,67 30,38 30,30 30,40 10.927 14.970.548.200
23/9/2025 30,01 30,20 +0,63% 29,90 30,50 30,23 30,18 30,25 14.421 16.180.528.900
22/9/2025 30,30 30,01 -2,12% 29,58 30,44 29,95 29,98 30,04 11.456 11.918.069.700
19/9/2025 30,67 30,66 +0,13% 30,40 30,91 30,73 30,65 30,71 10.492 13.398.793.100
18/9/2025 30,63 30,62 -0,20% 30,40 30,79 30,60 30,58 30,63 12.974 28.445.904.700
17/9/2025 30,62 30,68 +0,20% 30,34 31,05 30,69 30,68 30,75 19.432 15.546.119.300
16/9/2025 30,84 30,62 +0,26% 30,62 32,28 31,25 30,61 30,66 19.149 22.363.782.400
15/9/2025 30,64 30,54 +0,66% 30,45 30,95 30,65 30,51 30,56 12.142 10.314.997.500
12/9/2025 30,30 30,34 -0,65% 30,10 30,66 30,33 30,20 30,34 19.994 19.151.924.400
11/9/2025 29,40 30,54 +4,91% 29,32 30,88 30,44 30,54 30,59 28.386 41.538.907.000
10/9/2025 28,53 29,11 +1,68% 28,53 29,46 29,19 29,11 29,15 14.226 13.410.090.400
9/9/2025 28,81 28,63 +0,70% 28,58 29,03 28,76 28,61 28,64 16.274 14.998.978.900
8/9/2025 28,72 28,43 -1,39% 28,33 28,97 28,45 28,42 28,44 9.171 8.247.118.400
5/9/2025 28,42 28,83 +2,71% 28,41 29,38 29,00 28,81 28,94 14.395 16.618.918.800
4/9/2025 27,60 28,07 +1,67% 27,41 28,32 28,04 28,05 28,08 10.123 7.063.135.300
3/9/2025 27,83 27,61 -0,54% 27,40 27,96 27,58 27,51 27,62 13.379 13.157.732.900
2/9/2025 27,53 27,76 -0,14% 27,26 27,81 27,61 27,74 27,77 13.890 8.195.248.100
1/9/2025 28,12 27,80 -1,14% 27,80 28,55 28,05 27,79 27,85 11.390 8.402.078.100
29/8/2025 27,80 28,12 +1,04% 27,69 28,34 28,15 28,11 28,12 21.173 14.570.754.800
28/8/2025 27,34 27,83 +3,07% 27,31 28,43 27,99 27,81 27,84 22.350 22.099.685.800
27/8/2025 26,57 27,00 +1,66% 26,56 27,09 26,91 26,97 27,02 16.771 11.951.503.000
26/8/2025 26,52 26,56 +0,15% 26,39 26,86 26,58 26,54 26,57 10.368 10.206.245.600
25/8/2025 26,12 26,52 +1,49% 26,01 27,04 26,68 26,51 26,55 21.678 18.248.470.700
22/8/2025 24,63 26,13 +6,74% 24,49 26,29 25,63 26,11 26,18 30.030 33.480.832.400
21/8/2025 24,47 24,48 -0,24% 24,22 24,76 24,60 24,47 24,48 13.756 9.054.057.200
20/8/2025 24,73 24,54 -1,33% 24,47 24,90 24,61 24,54 24,60 11.456 10.845.420.200
19/8/2025 25,00 24,87 -2,05% 24,59 25,01 24,78 24,75 24,87 19.528 13.711.182.900
18/8/2025 25,78 25,39 -1,59% 25,39 26,13 25,73 25,39 25,40 13.502 10.920.860.200
15/8/2025 24,42 25,80 +2,42% 24,10 25,88 25,23 25,75 25,80 27.575 23.268.383.700
14/8/2025 24,50 25,19 +1,94% 24,41 25,41 25,12 25,17 25,19 17.034 18.152.809.800
13/8/2025 25,33 24,71 -2,33% 24,48 25,37 24,70 24,68 24,72 22.453 14.954.653.800
12/8/2025 25,01 25,30 +2,22% 24,89 25,41 25,24 25,30 25,32 17.171 19.605.340.500
11/8/2025 25,11 24,75 -1,43% 24,73 25,17 24,97 24,75 24,76 10.241 14.007.132.200
8/8/2025 24,76 25,11 +1,05% 24,69 25,60 25,35 25,07 25,11 13.263 14.012.213.700
7/8/2025 24,74 24,85 +0,44% 24,65 25,37 24,92 24,80 24,89 15.396 15.606.874.300
6/8/2025 24,50 24,74 +2,23% 24,10 24,90 24,68 24,73 24,77 15.953 11.095.753.500
5/8/2025 24,12 24,20 -0,29% 23,90 24,30 24,13 24,19 24,20 14.363 12.329.004.300
4/8/2025 24,72 24,27 -0,98% 23,87 24,86 24,17 24,26 24,28 10.052 9.809.579.500
1/8/2025 24,64 24,51 -0,04% 24,42 25,21 24,74 24,50 24,52 14.538 14.757.875.900
31/7/2025 24,50 24,52 -1,05% 24,04 24,69 24,43 24,51 24,54 9.761 10.033.545.200
30/7/2025 24,41 24,78 +0,57% 24,19 24,95 24,51 24,76 24,79 16.188 12.240.630.400
29/7/2025 24,43 24,64 +0,82% 24,32 24,78 24,63 24,62 24,65 10.570 10.401.650.100
28/7/2025 25,15 24,44 -3,28% 24,10 25,46 24,45 24,43 24,44 13.428 11.905.728.600
25/7/2025 24,90 25,27 +1,32% 24,90 25,48 25,33 25,26 25,27 8.363 7.459.549.500
24/7/2025 25,65 24,94 -3,86% 24,84 25,70 25,11 24,92 24,94 13.817 14.427.165.200
23/7/2025 25,74 25,94 +0,89% 25,59 26,23 25,92 25,90 25,95 15.793 21.909.575.000
22/7/2025 26,33 25,71 -2,35% 25,65 26,56 25,98 25,70 25,73 13.221 13.584.061.200
21/7/2025 26,60 26,33 -0,94% 26,33 26,98 26,56 26,32 26,40 14.073 12.234.906.100
18/7/2025 26,54 26,58 -1,04% 26,54 27,02 26,74 26,57 26,67 19.399 16.154.138.300
17/7/2025 26,50 26,86 +0,83% 26,36 26,97 26,78 26,85 26,93 13.654 9.555.195.100
16/7/2025 26,33 26,64 +0,91% 26,06 26,80 26,53 26,61 26,65 17.202 16.592.498.400
15/7/2025 25,56 26,40 +3,45% 25,56 26,52 26,24 26,36 26,40 17.597 15.792.474.900
14/7/2025 25,64 25,52 -0,31% 25,25 25,74 25,56 25,52 25,55 12.025 14.478.411.900
11/7/2025 25,40 25,60 +0,83% 25,31 26,01 25,68 25,60 25,63 16.514 16.613.470.300
10/7/2025 25,51 25,39 -1,55% 24,70 25,64 25,32 25,39 25,40 17.202 12.662.404.300
9/7/2025 26,00 25,79 +0,47% 25,45 26,10 25,76 25,78 25,79 20.324 22.990.056.700
8/7/2025 25,75 25,67 +0,04% 25,50 26,03 25,70 25,67 25,68 12.239 11.027.404.500
7/7/2025 26,02 25,66 -1,35% 25,49 26,16 25,67 25,62 25,67 8.026 5.899.716.800
4/7/2025 25,91 26,01 +0,19% 25,65 26,19 25,99 26,00 26,02 5.371 6.877.243.600
3/7/2025 25,85 25,96 +0,66% 25,79 26,24 26,06 25,96 26,02 10.882 11.364.796.800
2/7/2025 26,40 25,79 -2,94% 25,55 26,79 25,85 25,78 25,79 17.738 15.636.579.100
1/7/2025 26,27 26,57 +1,64% 26,18 26,95 26,61 26,57 26,60 14.373 11.274.137.600
30/6/2025 25,58 26,14 +2,03% 25,36 26,28 26,07 26,11 26,15 10.908 8.621.712.300
27/6/2025 25,84 25,62 -0,85% 25,40 25,95 25,62 25,57 25,63 7.927 5.455.242.800
26/6/2025 25,26 25,84 +2,74% 25,01 26,07 25,82 25,83 25,86 12.418 8.760.735.300
25/6/2025 25,49 25,15 -2,44% 25,07 25,59 25,28 25,14 25,19 12.302 8.929.116.800
24/6/2025 25,31 25,78 +1,58% 25,31 25,88 25,74 25,77 25,78 11.858 9.389.987.100
23/6/2025 25,25 25,38 +0,48% 25,03 25,44 25,28 25,36 25,38 10.981 7.883.645.200
20/6/2025 25,20 25,26 -1,10% 25,08 25,44 25,27 25,25 25,32 8.526 18.351.578.300
18/6/2025 25,36 25,54 +0,71% 25,10 25,66 25,48 25,53 25,57 11.476 8.350.267.800
17/6/2025 25,06 25,36 +1,00% 24,97 25,82 25,53 25,35 25,40 20.615 14.977.661.100
16/6/2025 24,84 25,11 +2,91% 24,57 25,22 24,97 25,11 25,15 15.627 11.840.029.700
13/6/2025 24,46 24,40 -1,61% 24,06 24,55 24,28 24,40 24,41 16.913 11.361.909.400
12/6/2025 24,70 24,80 +0,24% 24,46 24,83 24,66 24,75 24,80 9.637 5.314.835.100
11/6/2025 25,18 24,74 -2,14% 24,56 25,41 24,85 24,73 24,76 19.208 14.129.292.800
10/6/2025 25,30 25,28 +1,77% 25,04 25,51 25,27 25,20 25,28 12.309 12.329.288.600
9/6/2025 25,01 24,84 -1,43% 24,50 25,20 24,76 24,82 24,84 9.380 7.137.526.000
6/6/2025 25,52 25,20 -1,18% 25,02 25,75 25,23 25,20 25,33 12.418 8.715.319.000
5/6/2025 25,60 25,50 +0,28% 25,16 26,00 25,43 25,45 25,51 20.537 14.935.215.700
4/6/2025 25,86 25,43 -1,13% 25,33 26,30 25,66 25,40 25,44 16.010 12.547.824.800
3/6/2025 25,08 25,72 +2,59% 25,02 25,85 25,61 25,71 25,73 11.721 9.576.689.300
2/6/2025 25,18 25,07 +0,40% 24,79 25,44 25,06 25,04 25,08 14.996 10.811.875.100
30/5/2025 24,91 24,97 +0,16% 24,62 25,05 24,87 24,96 24,98 12.496 10.991.336.300
29/5/2025 25,46 24,93 -2,31% 24,66 25,61 24,96 24,92 24,95 14.419 10.335.381.800
28/5/2025 25,53 25,52 -0,78% 25,26 25,62 25,45 25,49 25,54 10.577 5.574.018.700
27/5/2025 25,65 25,72 +2,27% 25,25 25,80 25,60 25,72 25,74 15.615 17.360.241.200
26/5/2025 24,98 25,15 +0,72% 24,91 25,33 25,17 25,14 25,15 6.036 4.286.244.000
23/5/2025 24,10 24,97 +1,26% 23,63 25,15 24,67 24,87 24,98 16.072 11.862.655.300
22/5/2025 25,27 24,66 -2,34% 24,65 25,47 24,92 24,65 24,66 27.206 23.913.523.000
21/5/2025 26,48 25,25 -5,61% 25,18 26,65 25,60 25,23 25,25 21.169 24.990.230.900
20/5/2025 26,40 26,75 +1,71% 26,13 26,97 26,53 26,74 26,80 12.923 13.142.752.900
19/5/2025 26,07 26,30 +0,19% 25,69 26,50 26,23 26,30 26,34 15.477 13.972.305.000
16/5/2025 24,86 26,25 +3,10% 24,25 26,25 25,55 26,25 26,26 37.119 33.196.696.000
15/5/2025 25,28 25,46 +2,09% 24,94 25,46 25,23 25,38 25,47 16.473 15.246.718.200
14/5/2025 25,27 24,94 -0,91% 24,61 25,72 25,14 24,93 24,95 23.222 21.489.422.100
13/5/2025 25,81 25,17 -1,53% 25,00 26,00 25,44 25,12 25,18 24.731 22.587.883.000
12/5/2025 26,00 25,56 -2,70% 25,27 26,15 25,58 25,53 25,57 18.394 14.758.622.300
9/5/2025 26,03 26,27 +1,04% 25,84 26,48 26,20 26,23 26,30 17.756 12.393.938.900
8/5/2025 25,53 26,00 +4,12% 25,34 26,58 26,09 26,00 26,01 15.969 14.636.159.400
7/5/2025 25,03 24,97 +0,28% 24,50 25,10 24,80 24,93 24,98 12.878 12.308.350.800
6/5/2025 24,63 24,90 +1,67% 24,57 25,01 24,83 24,83 24,91 13.581 13.108.420.700
5/5/2025 24,41 24,49 -0,08% 24,04 24,72 24,39 24,46 24,50 10.936 6.949.391.400
2/5/2025 24,86 24,51 +0,62% 24,21 24,89 24,48 24,40 24,51 14.587 12.013.329.500
29/4/2025 25,11 24,36 -2,79% 24,20 25,12 24,54 24,36 24,38 19.240 24.211.364.600
28/4/2025 24,75 25,06 -1,84% 24,47 25,42 25,04 25,00 25,08 22.929 16.959.820.800
25/4/2025 26,83 25,53 -5,27% 25,08 26,91 25,61 25,52 25,54 39.127 43.511.093.400
24/4/2025 25,88 26,95 +4,17% 25,85 27,05 26,79 26,94 26,97 13.240 11.637.373.000
23/4/2025 26,39 25,87 -1,11% 25,83 26,48 26,09 25,85 25,91 16.967 12.010.936.600
22/4/2025 25,56 26,16 +2,03% 25,50 26,26 26,07 26,16 26,17 11.044 12.761.713.800
17/4/2025 25,10 25,64 +1,18% 25,09 25,80 25,49 25,61 25,65 9.936 9.734.753.200
16/4/2025 25,50 25,34 -1,09% 25,20 25,67 25,35 25,34 25,38 14.796 9.271.558.300
15/4/2025 25,01 25,62 +1,67% 25,01 25,75 25,49 25,61 25,64 13.358 10.817.996.400
14/4/2025 25,29 25,20 +1,12% 24,98 25,43 25,21 25,20 25,22 21.680 12.064.570.200
11/4/2025 24,83 24,92 +0,77% 23,97 24,94 24,56 24,80 24,93 25.676 19.406.586.800
10/4/2025 24,78 24,73 -0,44% 24,42 24,95 24,66 24,72 24,75 20.074 11.735.752.000
9/4/2025 24,30 24,84 +1,18% 24,10 25,25 24,63 24,83 24,84 27.868 19.219.322.000
8/4/2025 24,59 24,55 +1,20% 24,50 25,07 24,69 24,53 24,55 25.579 19.003.553.500
7/4/2025 24,09 24,26 -0,66% 23,74 25,02 24,29 24,22 24,34 19.008 14.605.648.000
4/4/2025 24,61 24,42 -3,06% 24,13 24,85 24,45 24,41 24,47 18.851 13.070.807.600
3/4/2025 24,00 25,19 +4,39% 23,82 25,39 25,06 25,18 25,20 23.712 16.191.693.700
2/4/2025 24,19 24,13 -0,17% 23,98 24,58 24,17 24,12 24,13 13.003 8.203.184.900
1/4/2025 23,93 24,17 +1,13% 23,82 24,45 24,22 24,13 24,17 11.948 8.138.832.400
31/3/2025 24,07 23,90 -1,65% 23,81 24,45 23,99 23,89 23,94 15.455 8.955.414.500
28/3/2025 24,10 24,30 +0,54% 23,91 24,66 24,21 24,26 24,30 14.332 12.598.686.500
27/3/2025 24,16 24,17 +0,75% 23,90 24,35 24,16 24,17 24,18 14.501 11.982.019.400
26/3/2025 23,73 23,99 +1,10% 23,64 24,38 24,07 23,99 24,00 18.262 12.324.300.400
25/3/2025 23,44 23,73 +1,02% 23,41 24,09 23,81 23,68 23,73 12.295 9.153.899.800
24/3/2025 24,00 23,49 -1,72% 23,43 24,00 23,61 23,49 23,50 10.760 8.553.877.100
21/3/2025 24,10 23,90 +0,21% 23,34 24,35 23,98 23,88 23,90 27.101 20.621.618.500
20/3/2025 24,04 23,85 -0,71% 23,85 24,70 24,18 23,85 23,90 21.293 22.787.105.100
19/3/2025 23,40 24,02 +2,56% 23,38 24,24 23,97 24,01 24,02 21.304 22.049.814.700
18/3/2025 23,32 23,42 +0,43% 23,32 23,91 23,61 23,41 23,47 17.511 15.107.526.100
17/3/2025 23,02 23,32 +1,30% 22,86 23,42 23,21 23,30 23,32 16.061 12.257.107.500
14/3/2025 22,60 23,02 +1,86% 22,52 23,28 23,02 23,02 23,03 19.792 12.106.508.200
13/3/2025 22,35 22,60 +1,62% 21,95 22,77 22,53 22,60 22,62 15.045 12.471.371.000
12/3/2025 21,56 22,24 +3,15% 21,56 22,39 22,15 22,23 22,25 19.987 13.067.172.300
11/3/2025 21,65 21,56 -0,37% 21,18 21,76 21,51 21,56 21,57 12.734 10.558.978.800
10/3/2025 21,62 21,64 -0,51% 21,48 21,94 21,68 21,61 21,67 16.624 9.570.980.900
7/3/2025 20,90 21,75 +3,08% 20,74 22,01 21,70 21,75 21,88 27.886 17.273.478.400
6/3/2025 21,01 21,10 +1,05% 20,94 21,79 21,32 21,08 21,14 24.608 13.368.365.100
5/3/2025 20,25 20,88 +0,63% 20,25 21,09 20,83 20,86 20,88 16.561 9.479.374.900
28/2/2025 21,05 20,75 -2,67% 20,50 21,52 20,81 20,74 20,75 16.282 14.885.558.600
27/2/2025 21,23 21,32 -0,19% 21,21 21,61 21,37 21,32 21,34 13.288 8.491.501.300
26/2/2025 22,08 21,36 -2,02% 21,29 22,14 21,46 21,34 21,36 14.128 7.110.334.800
25/2/2025 21,58 21,80 +0,65% 21,58 22,09 21,83 21,79 21,83 10.221 6.431.343.100
24/2/2025 22,44 21,66 -3,56% 21,65 22,55 21,98 21,66 21,67 14.308 10.113.981.800
21/2/2025 22,32 22,46 +0,90% 22,18 22,56 22,38 22,43 22,48 15.432 10.330.111.700
20/2/2025 22,33 22,26 +0,23% 21,95 22,47 22,19 22,25 22,28 14.191 9.656.976.800
19/2/2025 22,17 22,21 -0,85% 22,04 22,38 22,17 22,10 22,22 15.505 10.542.818.300
18/2/2025 22,62 22,40 -0,75% 22,19 22,75 22,44 22,40 22,42 19.572 18.474.534.500
17/2/2025 21,96 22,57 +3,39% 21,96 22,89 22,65 22,56 22,57 25.288 21.601.271.100
14/2/2025 21,31 21,83 +3,22% 21,26 22,00 21,71 21,82 21,83 15.483 14.253.976.800
13/2/2025 20,95 21,15 +1,10% 20,69 21,15 21,00 21,09 21,15 10.538 7.459.590.900
12/2/2025 20,90 20,92 -1,09% 20,46 21,03 20,80 20,87 20,92 20.604 11.299.371.600
11/2/2025 20,64 21,15 +2,52% 20,60 21,28 21,10 21,10 21,16 12.132 8.388.040.000
10/2/2025 20,58 20,63 +0,73% 20,58 20,89 20,70 20,63 20,65 9.182 5.765.980.200
7/2/2025 21,00 20,48 -2,48% 20,37 21,25 20,66 20,47 20,49 17.733 16.085.612.700
6/2/2025 20,72 21,00 +0,96% 20,68 21,12 20,98 20,96 21,00 13.174 7.888.182.800
5/2/2025 20,64 20,80 +0,63% 20,30 20,86 20,67 20,75 20,80 15.641 9.686.798.300
4/2/2025 20,58 20,67 -0,10% 20,51 20,91 20,73 20,67 20,79 15.686 13.461.479.500
3/2/2025 20,27 20,69 +1,27% 20,12 20,86 20,61 20,69 20,70 20.504 14.609.493.400
31/1/2025 20,48 20,43 +0,25% 20,32 20,84 20,53 20,41 20,43 21.024 17.555.368.200
30/1/2025 19,67 20,38 +4,25% 19,64 20,51 20,31 20,38 20,44 22.754 16.149.989.600
29/1/2025 19,43 19,55 +0,98% 19,21 19,67 19,43 19,55 19,56 9.180 7.637.826.200
28/1/2025 19,40 19,36 -0,92% 19,30 19,62 19,44 19,36 19,47 8.411 4.375.918.400
27/1/2025 18,45 19,54 +4,49% 18,41 19,65 19,37 19,50 19,61 18.945 10.880.498.100
24/1/2025 18,55 18,70 +0,86% 18,38 18,96 18,80 18,70 18,80 12.661 8.347.777.800
23/1/2025 18,80 18,54 -0,59% 18,36 18,88 18,60 18,52 18,55 16.484 10.014.280.100
22/1/2025 18,37 18,65 +1,91% 18,10 18,92 18,64 18,64 18,80 20.875 15.605.244.800
21/1/2025 17,97 18,30 +1,95% 17,88 18,36 18,23 18,30 18,32 12.655 6.153.752.200
20/1/2025 17,81 17,95 +0,45% 17,67 18,32 18,03 17,95 18,04 10.849 5.958.224.400
17/1/2025 17,83 17,87 +0,68% 17,63 18,10 17,94 17,86 17,92 15.516 11.161.284.600
16/1/2025 18,06 17,75 -1,06% 17,61 18,09 17,84 17,74 17,85 18.584 13.609.010.400
15/1/2025 16,93 17,94 +7,23% 16,91 17,97 17,50 17,94 17,95 21.689 13.942.706.800
14/1/2025 16,51 16,73 +2,07% 16,26 16,76 16,59 16,67 16,74 12.981 9.436.197.900
13/1/2025 16,55 16,39 -0,73% 16,20 16,55 16,38 16,38 16,39 15.442 8.411.069.900
10/1/2025 16,50 16,51 -0,24% 16,16 16,53 16,34 16,34 16,51 10.551 7.820.491.100
9/1/2025 16,21 16,55 +1,72% 16,16 16,71 16,48 16,50 16,56 6.631 4.560.850.000
8/1/2025 16,54 16,27 -3,44% 16,11 16,60 16,28 16,27 16,30 15.998 15.999.059.100
7/1/2025 16,94 16,85 +0,66% 16,71 17,08 16,86 16,80 16,86 14.787 13.664.624.000
6/1/2025 16,63 16,74 +1,89% 16,33 16,82 16,64 16,71 16,77 27.407 16.692.441.400
3/1/2025 16,54 16,43 -0,84% 16,30 16,70 16,45 16,42 16,43 9.933 6.514.187.600
2/1/2025 16,90 16,57 -2,24% 16,27 16,98 16,55 16,57 16,62 17.972 12.093.160.700
30/12/2024 17,12 16,95 -0,99% 16,91 17,34 17,04 16,95 16,99 14.779 9.618.401.800
27/12/2024 17,23 17,12 +0,18% 16,98 17,34 17,16 17,10 17,12 10.381 7.584.793.600
26/12/2024 17,36 17,09 -1,33% 17,09 17,46 17,19 17,09 17,16 9.492 5.380.088.700
23/12/2024 17,85 17,32 -3,67% 17,32 18,04 17,56 17,32 17,38 9.931 6.414.788.700
20/12/2024 17,65 17,98 +2,22% 17,61 18,38 18,03 17,98 18,00 17.914 15.698.140.900
19/12/2024 17,19 17,59 +2,87% 17,08 17,67 17,43 17,54 17,59 27.062 18.500.072.900
18/12/2024 17,89 17,10 -6,15% 16,96 18,14 17,47 17,10 17,11 43.107 32.567.057.300
17/12/2024 17,98 18,22 +2,24% 17,75 18,40 18,08 18,17 18,22 27.107 15.619.975.700
16/12/2024 18,15 17,82 -1,27% 17,81 18,16 17,96 17,81 17,94 17.602 16.622.465.700
13/12/2024 18,25 18,05 -1,10% 18,03 18,38 18,17 18,04 18,14 16.965 16.014.282.300
12/12/2024 18,92 18,25 -5,39% 18,01 19,00 18,26 18,25 18,26 27.905 47.724.586.100
11/12/2024 18,87 19,29 +3,54% 18,52 20,01 19,26 19,29 19,34 32.292 23.750.778.100
10/12/2024 18,66 18,63 +1,31% 18,50 18,94 18,64 18,60 18,64 13.127 11.102.313.800
9/12/2024 18,60 18,39 -0,81% 18,26 18,68 18,38 18,39 18,42 11.401 12.996.098.600
6/12/2024 18,84 18,54 -1,49% 18,32 19,10 18,65 18,51 18,59 18.104 19.735.602.500
5/12/2024 18,68 18,82 +2,28% 18,64 19,29 18,94 18,81 18,86 20.570 18.409.222.700
4/12/2024 18,39 18,40 +0,22% 18,19 18,60 18,43 18,37 18,40 20.871 15.915.344.600
3/12/2024 18,26 18,36 +0,44% 18,12 18,64 18,31 18,22 18,36 18.735 17.796.261.100
2/12/2024 18,45 18,28 -0,65% 18,24 18,55 18,37 18,26 18,30 20.304 16.526.773.900
29/11/2024 18,51 18,40 -0,49% 17,80 18,63 18,22 18,39 18,53 34.409 26.384.995.000
28/11/2024 19,86 18,49 -8,10% 18,42 19,87 18,82 18,49 18,53 38.582 36.855.757.400
27/11/2024 21,58 20,12 -6,77% 20,12 21,69 20,56 20,11 20,12 22.568 22.709.883.400
26/11/2024 21,24 21,58 +2,32% 20,92 21,67 21,41 21,55 21,58 13.948 9.910.623.400
25/11/2024 21,09 21,09 0,00% 21,00 21,42 21,19 21,09 21,10 13.044 11.331.775.600
22/11/2024 20,69 21,09 +3,33% 20,44 21,09 20,83 21,09 21,10 14.724 10.527.836.100
21/11/2024 20,74 20,41 -2,25% 20,40 20,78 20,56 20,40 20,48 8.740 7.602.486.700
19/11/2024 20,90 20,88 +0,77% 20,60 21,03 20,88 20,88 20,89 11.428 8.977.935.300
18/11/2024 21,25 20,72 -2,26% 20,67 21,31 20,78 20,72 20,76 15.265 13.308.464.600
14/11/2024 22,00 21,20 -3,06% 21,13 22,24 21,39 21,19 21,21 17.927 16.183.060.300
13/11/2024 21,63 21,87 +0,83% 21,56 22,07 21,80 21,87 21,89 26.199 18.536.460.700
12/11/2024 21,80 21,69 -0,55% 21,50 21,95 21,70 21,67 21,70 10.938 6.647.495.300
11/11/2024 21,31 21,81 +1,44% 21,31 22,01 21,77 21,81 21,85 9.303 6.734.552.200
8/11/2024 21,58 21,50 -1,10% 21,07 21,64 21,31 21,50 21,52 13.484 7.758.267.800
7/11/2024 21,61 21,74 -0,69% 21,40 22,43 21,82 21,73 21,82 13.912 10.373.108.300
6/11/2024 21,61 21,89 -1,26% 21,04 22,11 21,59 21,86 21,90 20.281 17.027.696.300
5/11/2024 22,05 22,17 +1,00% 21,54 22,32 22,02 22,09 22,17 9.800 8.633.889.200
4/11/2024 21,71 21,95 +3,05% 21,53 22,12 21,92 21,95 22,04 17.265 14.072.626.600
1/11/2024 21,96 21,30 -2,02% 21,23 21,96 21,39 21,28 21,30 15.446 17.163.282.500
31/10/2024 21,67 21,74 -0,59% 21,67 22,24 21,91 21,73 21,77 11.879 12.178.333.000
30/10/2024 21,22 21,87 +3,01% 21,19 21,87 21,66 21,83 21,87 18.258 25.362.800.600
29/10/2024 21,38 21,23 +0,09% 21,05 21,46 21,23 21,17 21,23 10.482 8.098.525.000
28/10/2024 21,38 21,21 +0,28% 21,12 21,58 21,28 21,21 21,25 7.785 7.718.000.900

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.