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.

CYRE3F - CYRELA REALT - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 25,25 25,55 +1,51% 25,12 25,78 25,48 25,47 25,55 703 21.492.913
16/4/2025 25,60 25,17 -2,21% 25,17 25,66 25,34 25,17 25,43 888 19.912.462
15/4/2025 24,91 25,74 +2,55% 24,87 25,75 25,44 25,55 25,74 1.110 21.537.754
14/4/2025 25,16 25,10 +1,17% 24,98 25,44 25,21 25,10 25,38 2.282 34.047.178
11/4/2025 24,74 24,81 +0,85% 23,99 24,93 24,48 24,81 24,91 945 27.763.365
10/4/2025 24,99 24,60 -0,16% 24,44 24,99 24,69 24,50 24,60 1.510 26.059.088
9/4/2025 24,16 24,64 +0,37% 24,08 25,23 24,65 24,64 24,84 1.393 27.606.161
8/4/2025 24,08 24,55 +2,33% 24,08 25,05 24,73 24,47 24,55 783 22.083.442
7/4/2025 23,91 23,99 -0,91% 23,75 25,00 24,21 23,99 24,30 1.136 24.321.421
4/4/2025 24,86 24,21 -4,46% 24,11 25,29 24,43 24,21 24,46 770 19.311.944
3/4/2025 23,96 25,34 +5,76% 23,49 25,38 25,01 25,11 25,34 1.342 36.650.763
2/4/2025 24,17 23,96 -1,03% 23,95 24,57 24,20 23,96 24,12 998 21.506.944
1/4/2025 23,85 24,21 +1,72% 23,60 24,44 24,17 23,99 24,21 814 26.195.833
31/3/2025 24,18 23,80 -1,77% 23,75 24,41 24,00 23,80 23,87 1.051 18.934.146
28/3/2025 24,00 24,23 +0,75% 23,92 24,65 24,27 24,23 24,30 670 20.635.645
27/3/2025 24,00 24,05 +0,75% 23,87 24,34 24,12 24,05 24,25 903 22.603.424
26/3/2025 23,74 23,87 +0,34% 23,62 24,37 24,06 23,87 24,12 794 17.863.587
25/3/2025 23,55 23,79 +1,88% 23,31 24,08 23,79 23,65 23,79 775 19.629.964
24/3/2025 23,90 23,35 -2,22% 23,23 24,02 23,62 23,35 23,39 986 20.164.778
21/3/2025 23,87 23,88 +0,29% 23,41 24,44 24,00 23,87 23,88 1.166 36.020.846
20/3/2025 24,02 23,81 -1,77% 23,64 24,67 24,21 23,81 23,98 1.286 28.847.685
19/3/2025 23,42 24,24 +3,59% 23,40 24,24 23,98 24,04 24,24 1.059 30.828.873
18/3/2025 23,20 23,40 +1,17% 23,01 23,90 23,57 23,40 23,60 966 24.638.313
17/3/2025 22,98 23,13 +1,09% 22,82 23,41 23,17 23,13 23,34 1.301 25.240.037
14/3/2025 22,49 22,88 +1,73% 22,49 23,25 22,97 22,88 23,01 1.466 32.236.293
13/3/2025 22,24 22,49 +1,31% 21,94 22,75 22,45 22,49 22,67 1.286 22.315.742
12/3/2025 21,46 22,20 +3,40% 21,46 22,43 22,10 22,20 22,43 501 24.533.477
11/3/2025 21,35 21,47 +0,09% 21,17 21,72 21,46 21,47 21,70 966 13.855.712
10/3/2025 21,76 21,45 -1,29% 21,45 21,90 21,67 21,45 21,57 976 18.686.924
7/3/2025 21,10 21,73 +3,28% 20,74 21,99 21,59 21,73 21,90 628 18.893.302
6/3/2025 20,88 21,04 +2,04% 20,58 21,80 21,36 21,04 21,34 1.277 18.750.006
5/3/2025 20,50 20,62 -0,39% 20,21 21,26 20,74 20,62 20,85 692 13.551.311
28/2/2025 21,20 20,70 -2,54% 20,51 21,52 20,92 20,70 20,97 884 19.893.713
27/2/2025 21,15 21,24 -0,05% 21,15 21,56 21,33 21,24 21,50 526 14.138.063
26/2/2025 21,85 21,25 -3,01% 21,25 22,13 21,47 21,25 21,52 759 16.842.662
25/2/2025 21,45 21,91 +1,91% 21,45 22,08 21,82 21,78 21,91 670 18.805.579
24/2/2025 22,40 21,50 -4,10% 21,50 22,54 21,88 21,50 21,74 1.195 25.001.881
21/2/2025 22,25 22,42 +0,95% 22,18 22,59 22,43 22,42 22,59 928 32.605.927
20/2/2025 22,21 22,21 -0,09% 21,97 22,49 22,18 22,21 22,49 757 15.733.199
19/2/2025 22,40 22,23 -0,89% 22,05 22,40 22,19 22,10 22,23 791 19.909.155
18/2/2025 22,46 22,43 -1,62% 22,20 22,72 22,44 22,43 22,60 793 22.183.427
17/2/2025 21,80 22,80 +5,12% 21,45 22,87 22,58 22,61 22,80 1.435 43.639.412
14/2/2025 21,15 21,69 +2,55% 21,15 21,99 21,68 21,69 21,79 1.478 30.663.396
13/2/2025 21,01 21,15 +0,57% 20,70 21,15 20,97 21,14 21,15 427 12.205.755
12/2/2025 20,89 21,03 -0,85% 20,49 21,04 20,82 20,74 21,03 1.130 21.547.819
11/2/2025 20,52 21,21 +2,86% 20,52 21,27 21,07 21,05 21,21 988 16.459.407
10/2/2025 20,48 20,62 +0,49% 20,48 20,89 20,67 20,62 20,82 1.023 23.469.032
7/2/2025 21,00 20,52 -1,91% 20,22 21,24 20,67 20,36 20,52 875 20.301.228
6/2/2025 20,61 20,92 +0,05% 20,59 21,11 20,93 20,92 21,00 515 20.773.054
5/2/2025 20,67 20,91 +1,46% 20,31 20,91 20,67 20,77 20,91 971 16.111.534
4/2/2025 20,59 20,61 -0,29% 20,44 20,90 20,71 20,61 20,89 1.122 17.075.459
3/2/2025 20,11 20,67 +1,72% 19,74 20,85 20,62 20,67 20,84 1.391 27.556.649
31/1/2025 20,38 20,32 +0,10% 20,30 20,82 20,53 20,32 20,40 1.024 21.169.741
30/1/2025 19,76 20,30 +4,64% 19,68 20,50 20,25 20,30 20,49 730 25.132.424
29/1/2025 19,30 19,40 +0,52% 19,20 19,66 19,42 19,40 19,58 501 16.152.898
28/1/2025 19,64 19,30 -1,73% 19,29 19,64 19,44 19,30 19,57 520 14.246.808
27/1/2025 18,55 19,64 +5,59% 18,53 19,64 19,38 19,50 19,64 765 32.085.366
24/1/2025 18,46 18,60 -0,53% 18,40 18,95 18,73 18,60 18,80 603 19.223.835
23/1/2025 18,56 18,70 +0,65% 18,34 18,87 18,63 18,52 18,70 439 15.242.761
22/1/2025 18,22 18,58 +2,03% 18,08 18,89 18,57 18,58 18,71 638 18.796.642
21/1/2025 17,95 18,21 +1,11% 17,78 18,35 18,18 18,21 18,35 454 11.654.245
20/1/2025 17,87 18,01 +1,12% 17,62 18,30 18,03 18,01 18,30 717 19.719.910
17/1/2025 18,08 17,81 +0,74% 17,62 18,11 17,86 17,81 17,97 698 20.570.398
16/1/2025 17,94 17,68 -1,61% 17,63 18,07 17,81 17,68 17,87 573 17.587.813
15/1/2025 16,90 17,97 +6,96% 16,73 17,97 17,49 17,82 17,97 991 22.272.813
14/1/2025 16,49 16,80 +3,00% 16,26 16,80 16,57 16,61 16,80 561 12.175.216
13/1/2025 16,37 16,31 -0,37% 16,22 16,53 16,35 16,31 16,49 730 17.589.604
10/1/2025 16,55 16,37 -0,79% 16,17 16,55 16,32 16,31 16,37 345 8.366.621
9/1/2025 16,27 16,50 +1,73% 16,16 16,70 16,46 16,50 16,71 412 10.111.340
8/1/2025 16,84 16,22 -3,91% 16,12 16,84 16,30 16,22 16,45 825 16.565.329
7/1/2025 16,74 16,88 +0,24% 16,71 17,07 16,85 16,73 16,88 631 12.302.141
6/1/2025 16,51 16,84 +1,75% 16,34 16,85 16,65 16,67 16,84 617 14.639.414
3/1/2025 16,57 16,55 -1,02% 16,31 16,71 16,48 16,44 16,55 593 14.807.524
2/1/2025 16,80 16,72 -1,24% 16,26 17,15 16,58 16,72 16,94 966 22.604.868
30/12/2024 17,12 16,93 -0,82% 16,93 17,32 17,04 16,93 17,05 558 11.246.680
27/12/2024 17,09 17,07 -0,18% 16,96 17,35 17,05 17,07 17,27 934 31.097.336
26/12/2024 17,50 17,10 -1,10% 17,10 17,50 17,21 17,10 17,28 543 13.843.934
23/12/2024 17,98 17,29 -3,68% 17,29 18,01 17,53 17,29 17,59 734 15.591.040
20/12/2024 17,59 17,95 +1,36% 17,59 18,35 17,97 17,94 18,16 985 18.973.315
19/12/2024 17,00 17,71 +2,73% 16,99 17,72 17,43 17,60 17,71 601 15.419.645
18/12/2024 18,20 17,24 -6,20% 16,98 18,20 17,48 16,98 17,24 844 22.061.278
17/12/2024 17,82 18,38 +3,26% 17,76 18,39 18,06 18,27 18,38 927 21.146.833
16/12/2024 18,05 17,80 -1,11% 17,80 18,12 17,97 17,80 17,98 1.788 18.274.377
13/12/2024 18,25 18,00 -1,53% 17,98 18,40 18,18 18,00 18,27 542 14.898.069
12/12/2024 18,88 18,28 -5,14% 18,01 19,06 18,38 18,28 18,44 1.141 22.778.845
11/12/2024 18,40 19,27 +2,83% 18,40 19,94 19,19 19,27 19,43 1.062 39.342.869
10/12/2024 18,64 18,74 +1,57% 18,35 18,93 18,64 18,53 18,77 570 22.072.963
9/12/2024 18,60 18,45 -0,22% 18,25 18,92 18,40 18,25 18,45 816 23.006.199
6/12/2024 18,79 18,49 -1,65% 18,33 19,09 18,64 18,49 18,50 662 19.360.030
5/12/2024 18,85 18,80 +1,40% 18,60 19,28 18,89 18,77 18,80 1.302 24.483.417
4/12/2024 18,36 18,54 +0,71% 18,19 18,59 18,43 18,40 18,54 789 22.537.172
3/12/2024 18,53 18,41 +0,05% 18,15 18,65 18,32 18,24 18,41 981 22.901.313
2/12/2024 18,40 18,40 -1,08% 18,25 18,55 18,40 18,40 18,42 1.094 28.212.363
29/11/2024 18,50 18,60 +0,98% 17,81 18,80 18,28 18,48 18,60 1.904 65.734.503
28/11/2024 19,99 18,42 -8,54% 18,42 20,09 18,86 18,42 18,80 1.572 44.748.821
27/11/2024 21,58 20,14 -6,76% 20,13 21,66 20,60 20,14 20,32 2.287 35.907.977
26/11/2024 21,09 21,60 +3,75% 20,93 21,66 21,32 21,33 21,60 1.128 25.074.245
25/11/2024 21,10 20,82 -1,33% 20,72 21,41 21,15 20,82 21,32 878 22.545.053
22/11/2024 20,65 21,10 +3,43% 20,43 21,10 20,80 20,95 21,10 930 18.957.700
21/11/2024 20,70 20,40 -0,20% 20,40 20,79 20,54 20,40 20,59 604 17.576.223
19/11/2024 20,53 20,44 -0,29% 20,44 21,12 20,81 20,44 20,75 544 14.157.983
18/11/2024 21,30 20,50 -3,48% 20,50 21,40 20,75 20,50 20,88 1.118 24.056.493
14/11/2024 22,02 21,24 -2,61% 21,14 22,22 21,39 21,24 21,40 1.225 19.917.006
13/11/2024 21,80 21,81 +0,79% 21,50 22,05 21,80 21,81 21,95 1.374 24.416.809
12/11/2024 21,80 21,64 -1,37% 21,50 21,95 21,69 21,64 21,86 755 21.725.246
11/11/2024 21,57 21,94 +1,43% 21,36 22,03 21,78 21,88 21,94 578 25.333.086
8/11/2024 21,30 21,63 -0,92% 21,10 21,63 21,35 21,42 21,63 705 20.145.400
7/11/2024 21,90 21,83 -0,73% 21,40 22,40 21,86 21,67 21,83 871 25.741.742
6/11/2024 21,95 21,99 -1,83% 21,06 22,10 21,62 21,81 21,99 970 48.543.488
5/11/2024 21,95 22,40 +3,08% 21,56 22,40 22,02 21,94 22,40 1.290 28.118.665
4/11/2024 21,32 21,73 +2,36% 21,32 22,11 21,90 21,72 22,00 1.459 45.240.179
1/11/2024 21,65 21,23 -2,79% 21,23 22,01 21,43 21,23 21,41 851 23.203.112
31/10/2024 21,86 21,84 -0,64% 21,74 22,22 21,95 21,71 21,84 732 28.386.379
30/10/2024 21,42 21,98 +4,27% 21,23 21,98 21,68 21,63 21,98 930 24.438.990
29/10/2024 21,30 21,08 -0,38% 21,06 21,45 21,18 21,08 21,23 579 15.251.205
28/10/2024 21,36 21,16 -0,19% 21,13 21,59 21,26 21,16 21,33 543 19.173.062
25/10/2024 21,79 21,20 -2,08% 21,09 21,79 21,27 21,18 21,20 700 15.101.728
24/10/2024 21,30 21,65 +2,12% 20,88 21,68 21,32 21,51 21,65 982 24.316.200
23/10/2024 21,09 21,20 -1,26% 21,02 21,32 21,17 21,15 21,20 729 16.025.431
22/10/2024 21,37 21,47 +0,47% 21,11 21,54 21,31 21,20 21,48 868 15.271.116
21/10/2024 21,64 21,37 -1,29% 21,37 21,87 21,56 21,37 21,65 520 19.699.638
18/10/2024 21,93 21,65 +0,05% 21,64 22,25 21,78 21,63 21,65 659 19.690.157
17/10/2024 22,40 21,64 -5,09% 21,63 22,40 21,84 21,64 21,99 957 23.648.989
16/10/2024 21,91 22,80 +3,40% 21,90 22,80 22,45 22,21 22,80 1.919 43.988.484
15/10/2024 21,66 22,05 +1,29% 21,57 22,09 21,87 21,82 22,05 811 21.664.866
14/10/2024 21,35 21,77 +2,01% 21,27 21,84 21,61 21,77 21,83 1.127 25.137.418
11/10/2024 21,59 21,34 -2,33% 21,21 21,68 21,39 21,34 21,40 737 21.586.241
10/10/2024 21,80 21,85 +0,46% 21,39 21,94 21,74 21,69 21,85 881 24.156.687
9/10/2024 21,90 21,75 -0,41% 21,35 22,40 21,78 21,61 21,75 1.447 39.443.534
8/10/2024 21,30 21,84 +2,10% 20,99 21,84 21,60 21,75 21,84 1.226 30.892.137
7/10/2024 21,71 21,39 +0,90% 21,09 21,71 21,34 21,34 21,39 1.061 21.566.451
4/10/2024 21,23 21,20 -0,14% 20,76 21,36 21,12 21,12 21,20 786 19.705.379
3/10/2024 21,40 21,23 -1,67% 20,75 21,44 21,02 21,02 21,23 528 19.693.199
2/10/2024 20,62 21,59 +5,11% 20,62 21,67 21,46 21,58 21,59 1.123 30.288.045
1/10/2024 20,55 20,54 -0,53% 20,49 21,09 20,69 20,54 20,65 1.389 24.574.295
30/9/2024 20,52 20,65 -1,67% 20,37 20,80 20,58 20,64 20,65 732 19.351.836
26/9/2024 20,60 21,00 +2,39% 20,60 21,00 20,83 20,95 21,00 1.106 27.610.410
25/9/2024 20,36 20,51 +0,54% 20,36 20,96 20,62 20,42 20,51 992 22.341.194
24/9/2024 20,62 20,40 +0,39% 20,20 20,73 20,46 20,40 20,52 847 21.235.072
23/9/2024 20,89 20,32 -2,54% 19,82 20,92 20,19 20,20 20,32 1.690 31.623.151
20/9/2024 21,88 20,85 -4,92% 20,58 21,96 20,93 20,83 20,85 1.927 36.933.066
19/9/2024 22,22 21,93 -1,84% 21,78 22,52 22,08 21,90 21,93 808 26.523.249
18/9/2024 22,28 22,34 -0,49% 22,21 22,77 22,40 22,25 22,34 872 29.235.307
17/9/2024 22,33 22,45 +0,04% 22,05 22,47 22,36 22,34 22,45 867 22.142.001
16/9/2024 22,32 22,44 +0,22% 22,11 22,48 22,32 22,27 22,44 801 21.834.438
13/9/2024 21,52 22,39 +3,75% 21,52 22,39 22,19 22,08 22,39 1.061 28.948.885
12/9/2024 21,29 21,58 +0,09% 21,29 21,60 21,50 21,51 21,58 606 17.497.405
11/9/2024 21,25 21,56 +0,28% 21,25 21,64 21,50 21,53 21,56 535 18.090.727
10/9/2024 21,31 21,50 +0,09% 21,28 21,61 21,44 21,45 21,50 914 20.628.895
9/9/2024 21,51 21,48 -0,37% 21,47 21,85 21,60 21,48 21,55 750 20.733.566
6/9/2024 21,94 21,56 -0,92% 21,41 21,94 21,62 21,47 21,56 745 19.997.074
5/9/2024 21,54 21,76 +0,55% 21,47 21,82 21,70 21,70 21,76 734 23.772.630
4/9/2024 21,10 21,64 +1,88% 21,10 21,94 21,62 21,55 21,64 1.315 23.828.735
3/9/2024 21,60 21,24 -1,39% 21,01 21,64 21,32 21,04 21,24 1.509 27.803.103
2/9/2024 21,70 21,54 -2,75% 21,45 21,87 21,58 21,54 21,58 1.389 26.830.525
30/8/2024 22,20 22,15 -0,81% 21,50 22,21 21,86 21,65 22,15 933 26.350.703
29/8/2024 22,50 22,33 -1,93% 22,02 22,76 22,24 22,15 22,33 895 32.099.466
28/8/2024 22,67 22,77 +0,53% 22,18 22,78 22,55 22,66 22,77 837 22.756.640
27/8/2024 22,25 22,65 +0,53% 22,19 22,74 22,59 22,58 22,66 987 27.080.186
26/8/2024 22,57 22,53 -0,31% 22,29 22,73 22,44 22,47 22,53 973 22.022.101
23/8/2024 21,76 22,60 +4,97% 21,60 22,91 22,47 22,56 22,60 2.067 37.780.854
22/8/2024 22,39 21,53 -3,19% 21,44 22,39 21,68 21,53 21,54 1.211 25.159.352
21/8/2024 22,31 22,24 -0,71% 22,04 22,48 22,26 22,20 22,24 1.176 29.096.564
20/8/2024 21,80 22,40 +2,38% 21,58 22,40 22,07 22,18 22,40 1.423 24.826.408
19/8/2024 21,32 21,88 +2,48% 21,25 21,95 21,71 21,81 21,88 1.040 21.177.308
16/8/2024 22,12 21,35 -4,00% 21,29 22,48 21,67 21,35 21,38 1.615 27.454.835
15/8/2024 21,64 22,24 +3,20% 21,42 22,30 22,02 22,18 22,24 990 26.799.997
14/8/2024 21,30 21,55 +0,80% 21,00 21,71 21,52 21,55 21,67 939 23.239.494
13/8/2024 21,70 21,38 -0,88% 21,21 21,83 21,55 21,26 21,38 859 29.045.784
12/8/2024 21,92 21,57 -1,15% 21,45 21,99 21,70 21,57 21,64 1.043 26.353.120
9/8/2024 21,16 21,82 +5,11% 21,06 22,02 21,69 21,52 21,82 1.249 44.898.443
8/8/2024 20,36 20,76 +2,27% 20,22 20,76 20,55 20,61 20,76 1.284 29.238.845
7/8/2024 19,39 20,30 +5,18% 19,39 20,30 19,94 20,04 20,30 889 27.101.878
6/8/2024 19,45 19,30 -0,57% 19,02 19,67 19,21 19,27 19,30 845 25.112.588
5/8/2024 19,78 19,41 -2,17% 18,77 19,78 19,36 19,41 19,48 1.387 40.322.654
2/8/2024 19,55 19,84 +0,76% 19,55 20,39 20,03 19,84 19,94 1.134 32.442.765
1/8/2024 19,48 19,69 +0,31% 19,33 20,07 19,78 19,50 19,69 1.301 33.839.718
31/7/2024 19,20 19,63 +2,29% 19,10 19,63 19,44 19,58 19,63 737 24.186.727
30/7/2024 19,50 19,19 -1,69% 19,18 19,56 19,31 19,19 19,20 734 20.866.253
29/7/2024 19,80 19,52 -0,15% 19,41 19,98 19,58 19,52 19,72 511 17.345.142
26/7/2024 19,57 19,55 +0,51% 19,41 19,78 19,61 19,55 19,77 638 21.388.288
25/7/2024 19,61 19,45 -1,27% 19,45 19,87 19,62 19,45 19,72 596 19.080.144
24/7/2024 20,13 19,70 -1,50% 19,63 20,13 19,76 19,70 19,87 739 20.822.999
23/7/2024 20,70 20,00 -3,05% 20,00 20,84 20,32 20,00 20,25 929 18.590.681
22/7/2024 20,05 20,63 +3,88% 20,05 20,74 20,53 20,63 20,65 1.030 21.436.654
19/7/2024 19,93 19,86 -0,10% 19,86 20,41 20,17 19,86 20,05 729 19.527.033
18/7/2024 20,66 19,88 -4,10% 19,72 20,67 20,04 19,86 19,88 1.217 33.083.062
17/7/2024 21,00 20,73 -0,86% 20,65 21,09 20,85 20,65 20,73 985 23.827.878
16/7/2024 20,57 20,91 +1,41% 20,43 20,91 20,73 20,74 20,91 1.125 22.049.941
15/7/2024 20,27 20,62 +1,58% 20,15 20,62 20,40 20,39 20,62 1.059 21.585.694
12/7/2024 21,12 20,30 -4,52% 20,30 21,15 20,54 20,30 20,38 1.206 28.178.691
11/7/2024 20,62 21,26 +3,66% 20,62 21,26 21,00 21,15 21,26 1.364 33.427.407
10/7/2024 20,09 20,51 +2,09% 20,09 20,76 20,48 20,45 20,51 1.068 28.841.125
9/7/2024 19,64 20,09 +1,46% 19,44 20,10 19,83 19,98 20,09 687 21.304.145
8/7/2024 20,10 19,80 -1,25% 19,57 20,15 19,76 19,60 19,80 729 26.543.807
5/7/2024 19,84 20,05 +0,91% 19,45 20,07 19,85 20,00 20,05 841 25.687.847
4/7/2024 19,22 19,87 +4,09% 19,22 19,94 19,74 19,70 19,87 807 29.852.766
3/7/2024 18,84 19,09 +1,76% 18,80 19,32 19,15 19,09 19,15 825 26.273.093
2/7/2024 18,62 18,76 +1,19% 18,47 18,98 18,76 18,76 18,94 978 25.346.869
1/7/2024 18,90 18,54 -1,90% 18,48 19,00 18,65 18,54 18,63 1.740 42.966.461
28/6/2024 19,42 18,90 -2,68% 18,79 19,57 19,03 18,90 19,02 965 25.239.027
27/6/2024 19,06 19,42 +1,78% 19,06 19,57 19,27 19,42 19,50 486 19.091.622
26/6/2024 19,27 19,08 -3,59% 18,93 19,51 19,10 19,08 19,15 850 22.237.773
25/6/2024 19,55 19,79 +1,75% 19,41 19,79 19,65 19,57 19,79 544 17.726.262
24/6/2024 19,12 19,45 +1,62% 19,02 19,69 19,48 19,45 19,49 797 24.806.704
21/6/2024 18,60 19,14 +2,41% 18,49 19,14 18,88 19,00 19,14 889 20.161.405
20/6/2024 18,99 18,69 -1,11% 18,63 19,44 18,84 18,64 18,69 678 18.713.649
19/6/2024 18,92 18,90 +1,12% 18,55 18,95 18,78 18,87 18,90 504 15.091.624
18/6/2024 18,64 18,69 +0,05% 18,58 19,02 18,76 18,69 18,90 523 14.495.275
17/6/2024 19,03 18,68 -1,58% 18,68 19,03 18,82 18,68 18,77 818 21.759.580
14/6/2024 18,95 18,98 -0,63% 18,83 19,30 19,02 18,98 19,20 504 18.314.669
13/6/2024 18,95 19,10 +0,53% 18,80 19,23 19,05 19,10 19,18 523 18.790.442
12/6/2024 19,58 19,00 -2,36% 18,81 20,03 19,13 19,00 19,10 1.120 24.293.489
11/6/2024 19,34 19,46 +1,51% 19,25 19,64 19,44 19,46 19,64 519 19.098.733
10/6/2024 19,53 19,17 -2,24% 19,17 19,69 19,39 19,17 19,40 687 20.629.005
7/6/2024 20,15 19,61 -3,21% 19,47 20,17 19,81 19,55 19,61 567 22.402.885
6/6/2024 19,80 20,26 +2,32% 19,65 20,40 20,11 20,05 20,26 729 23.216.448
5/6/2024 19,34 19,80 +1,96% 19,20 19,90 19,61 19,60 19,80 1.022 25.314.018
4/6/2024 19,21 19,42 +0,62% 19,02 19,45 19,31 19,35 19,42 662 21.517.399
3/6/2024 19,09 19,30 +1,58% 18,96 19,50 19,30 19,30 19,46 1.074 28.093.038
31/5/2024 19,34 19,00 -1,55% 18,99 19,42 19,13 19,00 19,26 792 22.406.724
29/5/2024 19,49 19,30 -0,97% 19,17 19,49 19,29 19,30 19,33 769 24.037.639
28/5/2024 19,71 19,49 -0,56% 19,31 20,00 19,61 19,32 19,49 808 24.968.322
27/5/2024 19,56 19,60 -0,76% 19,45 19,81 19,67 19,60 19,79 678 20.449.084
24/5/2024 19,45 19,75 +1,65% 19,45 20,10 19,76 19,60 19,75 1.001 23.072.666
23/5/2024 20,05 19,43 -1,72% 19,12 20,05 19,35 19,40 19,43 1.250 31.108.827
22/5/2024 20,60 19,77 -5,18% 19,76 20,60 20,00 19,75 19,77 1.381 34.175.722
21/5/2024 20,45 20,85 +1,76% 20,45 20,85 20,67 20,72 20,85 925 21.859.712
20/5/2024 20,66 20,49 -0,58% 20,25 20,98 20,59 20,47 20,50 1.043 24.002.283
17/5/2024 20,92 20,61 -1,86% 20,44 20,96 20,62 20,59 20,61 1.745 25.112.085
16/5/2024 20,91 21,00 +1,11% 20,48 21,10 20,88 20,91 21,00 1.060 25.821.294
15/5/2024 20,70 20,77 +0,83% 20,56 21,08 20,77 20,64 20,77 1.089 24.961.490
14/5/2024 20,50 20,60 0,00% 20,50 20,91 20,70 20,59 20,60 903 20.268.655
13/5/2024 20,93 20,60 -2,28% 20,60 21,05 20,79 20,60 20,70 959 19.950.387
10/5/2024 21,01 21,08 -1,63% 20,48 21,74 20,91 20,92 21,08 1.120 31.807.459
9/5/2024 21,65 21,43 -0,70% 20,80 21,65 21,17 21,32 21,43 1.123 23.440.370
8/5/2024 21,72 21,58 -1,19% 21,35 21,78 21,55 21,57 21,84 808 20.299.355
7/5/2024 21,64 21,84 +1,06% 21,56 22,19 21,76 21,77 21,84 893 23.738.248
6/5/2024 21,81 21,61 -0,87% 21,55 22,10 21,80 21,55 21,61 1.272 27.444.856
3/5/2024 20,75 21,80 +5,26% 20,75 21,95 21,74 21,72 21,80 1.448 32.581.849
2/5/2024 20,30 20,71 +1,52% 20,30 20,95 20,66 20,54 20,71 1.332 29.118.853
30/4/2024 21,18 20,40 -2,81% 20,30 21,18 20,48 20,40 20,45 1.461 29.186.346
29/4/2024 20,91 20,99 +0,29% 20,87 21,21 21,04 20,96 20,99 892 17.585.329
26/4/2024 20,58 20,93 -0,66% 20,58 21,28 20,91 20,81 20,93 1.082 21.277.827
25/4/2024 21,01 21,07 -0,99% 20,72 21,23 20,99 20,90 21,07 801 19.429.087
24/4/2024 21,30 21,28 -0,51% 20,82 21,35 21,15 21,16 21,28 993 21.076.723
23/4/2024 21,19 21,39 +0,42% 20,71 21,39 21,15 21,10 21,39 798 22.559.489
22/4/2024 20,90 21,30 +1,91% 20,78 21,32 21,05 21,00 21,30 1.204 23.041.513
19/4/2024 20,43 20,90 +2,20% 20,41 21,12 20,76 20,67 20,90 1.208 34.144.169

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.