O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

DESK3 - DESKTOP - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 10,30 10,45 +2,35% 10,07 10,45 10,24 10,45 10,47 750 130.479.700
20/1/2025 10,05 10,21 +0,10% 10,00 10,50 10,27 10,21 10,45 566 129.738.500
17/1/2025 10,13 10,20 +0,79% 9,88 10,34 10,15 10,16 10,24 427 166.551.700
16/1/2025 10,54 10,12 -3,89% 10,07 10,54 10,14 10,07 10,15 463 147.231.800
15/1/2025 10,14 10,53 +4,78% 10,05 10,53 10,28 10,53 10,54 403 60.709.700
14/1/2025 9,93 10,05 +0,70% 9,89 10,07 9,98 10,05 10,06 366 56.915.300
13/1/2025 9,97 9,98 -1,19% 9,83 10,15 9,97 9,90 9,98 518 193.530.400
10/1/2025 10,18 10,10 -2,04% 10,00 10,20 10,09 10,10 10,15 308 79.410.900
9/1/2025 10,12 10,31 +0,29% 10,08 10,31 10,22 10,31 10,34 397 72.181.900
8/1/2025 10,45 10,28 -2,10% 10,17 10,45 10,26 10,27 10,28 687 177.941.000
7/1/2025 10,57 10,50 +0,29% 10,40 10,83 10,56 10,50 10,54 605 144.583.200
6/1/2025 10,40 10,47 +1,55% 10,31 10,68 10,46 10,37 10,47 317 83.338.000
3/1/2025 10,28 10,31 +0,29% 10,28 10,66 10,39 10,30 10,59 889 181.349.800
2/1/2025 10,39 10,28 -1,72% 10,17 10,49 10,34 10,28 10,30 550 95.667.100
30/12/2024 10,28 10,46 +2,55% 10,04 10,46 10,35 10,28 10,46 394 91.213.300
27/12/2024 10,20 10,20 +0,49% 9,97 10,25 10,16 10,20 10,21 350 113.295.300
26/12/2024 10,21 10,15 -1,46% 9,97 10,43 10,14 10,15 10,16 513 112.949.500
23/12/2024 10,63 10,30 -3,10% 10,06 10,70 10,28 10,25 10,30 600 283.744.000
20/12/2024 10,12 10,63 +3,51% 10,12 10,83 10,60 10,63 10,76 350 217.420.800
19/12/2024 10,36 10,27 -0,77% 10,15 10,52 10,30 10,27 10,37 635 221.912.400
18/12/2024 11,25 10,35 -7,26% 10,31 11,26 10,45 10,35 10,46 512 317.060.900
17/12/2024 11,03 11,16 +1,09% 10,82 11,25 11,04 11,16 11,17 491 89.695.400
16/12/2024 11,60 11,04 -4,66% 11,02 11,60 11,15 11,04 11,07 511 212.204.700
13/12/2024 11,71 11,58 -0,94% 11,51 11,77 11,61 11,58 11,59 422 116.196.500
12/12/2024 12,39 11,69 -6,48% 11,60 12,39 11,83 11,69 11,77 1.053 245.768.700
11/12/2024 12,17 12,50 +2,71% 12,11 12,89 12,45 12,40 12,50 687 323.849.400
10/12/2024 12,53 12,17 -1,93% 12,14 12,65 12,33 12,17 12,18 665 176.452.600
9/12/2024 12,96 12,41 -3,95% 12,41 13,19 12,58 12,40 12,48 511 161.346.500
6/12/2024 12,87 12,92 -1,37% 12,40 13,14 12,82 12,92 12,98 898 237.981.700
5/12/2024 12,39 13,10 +5,39% 12,39 13,10 12,79 12,76 13,10 512 126.784.600
4/12/2024 12,45 12,43 -0,16% 12,30 12,58 12,45 12,43 12,48 405 186.447.900
3/12/2024 12,55 12,45 -0,72% 12,11 12,57 12,30 12,26 12,46 849 224.501.500
2/12/2024 12,46 12,54 -2,26% 12,13 12,55 12,34 12,35 12,54 1.270 231.665.300
29/11/2024 12,33 12,83 +4,31% 11,84 12,89 12,19 12,80 12,83 864 186.724.800
28/11/2024 13,51 12,30 -6,82% 12,21 13,51 12,51 12,26 12,31 688 186.983.500
27/11/2024 13,84 13,20 -4,35% 13,20 13,90 13,39 13,19 13,20 668 234.557.700
26/11/2024 13,90 13,80 -0,14% 13,66 14,01 13,82 13,80 13,89 307 116.666.900
25/11/2024 13,45 13,82 +0,22% 13,45 13,90 13,76 13,80 13,92 320 104.470.900
22/11/2024 13,35 13,79 +4,39% 13,24 13,79 13,66 13,64 13,79 381 202.717.600
21/11/2024 13,57 13,21 -2,51% 13,09 13,57 13,22 13,15 13,22 496 115.491.000
19/11/2024 13,31 13,55 +0,82% 13,05 13,91 13,48 13,46 13,55 757 308.646.800
18/11/2024 13,53 13,44 -0,74% 13,23 13,61 13,42 13,32 13,44 567 516.068.800
14/11/2024 13,55 13,54 -1,53% 13,52 13,80 13,59 13,53 13,58 264 60.341.700
13/11/2024 13,75 13,75 -0,87% 13,48 13,97 13,67 13,75 13,80 621 143.277.200
12/11/2024 13,99 13,87 -0,64% 13,71 14,03 13,84 13,87 13,88 474 110.608.100
11/11/2024 13,81 13,96 +1,53% 13,59 13,97 13,83 13,96 14,00 399 131.811.600
8/11/2024 13,71 13,75 -0,72% 13,36 13,99 13,62 13,75 13,76 859 217.222.400
7/11/2024 14,22 13,85 -2,60% 13,44 14,30 13,85 13,82 13,85 602 173.070.900
6/11/2024 13,67 14,22 +5,10% 13,44 14,32 14,05 14,21 14,27 1.081 447.561.700
5/11/2024 13,60 13,53 -1,10% 13,34 13,68 13,49 13,53 13,62 378 79.626.500
4/11/2024 13,00 13,68 +5,23% 13,00 13,68 13,43 13,49 13,68 804 232.264.000
1/11/2024 13,32 13,00 -2,40% 12,96 13,32 13,05 12,97 13,00 605 98.928.400
31/10/2024 13,35 13,32 -0,15% 13,07 13,35 13,22 13,23 13,32 323 78.578.600
30/10/2024 13,22 13,34 +0,91% 13,22 13,49 13,35 13,26 13,36 520 131.374.100
29/10/2024 13,45 13,22 -1,27% 13,16 13,52 13,24 13,17 13,26 251 171.367.300
28/10/2024 13,46 13,39 +0,68% 13,35 13,61 13,43 13,38 13,48 325 103.754.700
25/10/2024 13,63 13,30 -2,28% 13,30 13,68 13,43 13,30 13,40 484 489.802.800
24/10/2024 13,11 13,61 +3,89% 13,06 13,63 13,44 13,50 13,61 471 103.913.900
23/10/2024 12,95 13,10 +0,08% 12,86 13,22 13,02 13,10 13,19 412 87.915.900
22/10/2024 13,12 13,09 -0,15% 12,90 13,17 13,01 12,92 13,09 434 116.745.700
21/10/2024 13,29 13,11 -1,50% 13,11 13,50 13,21 13,10 13,11 694 203.530.100
18/10/2024 13,30 13,31 +0,23% 13,14 13,44 13,26 13,31 13,43 1.009 310.114.200
17/10/2024 13,52 13,28 -2,50% 13,26 13,53 13,33 13,22 13,28 624 143.671.500
16/10/2024 13,57 13,62 +0,59% 13,52 13,81 13,64 13,54 13,62 561 125.140.100
15/10/2024 13,70 13,54 -0,81% 13,52 13,76 13,63 13,54 13,65 459 253.371.100
14/10/2024 13,54 13,65 +0,89% 13,42 13,78 13,62 13,64 13,73 796 233.317.200
11/10/2024 13,77 13,53 -2,94% 13,53 13,77 13,61 13,53 13,62 431 111.069.700
10/10/2024 13,83 13,94 +0,87% 13,67 14,04 13,87 13,80 13,96 829 190.606.100
9/10/2024 14,12 13,82 -1,92% 13,80 14,14 13,90 13,82 13,85 607 157.915.700
8/10/2024 14,02 14,09 -0,42% 13,98 14,34 14,17 14,08 14,19 565 116.966.000
7/10/2024 14,18 14,15 -0,42% 13,96 14,39 14,10 14,11 14,15 563 145.410.800
4/10/2024 14,12 14,21 +0,64% 13,94 14,32 14,14 14,20 14,38 588 143.620.100
3/10/2024 14,37 14,12 -2,28% 14,10 14,53 14,19 14,11 14,22 392 127.216.000
2/10/2024 14,49 14,45 -0,28% 14,45 14,78 14,59 14,45 14,64 565 187.673.200
1/10/2024 14,75 14,49 -2,29% 14,49 14,90 14,61 14,49 14,63 617 166.457.500
30/9/2024 14,93 14,83 -3,07% 14,60 14,94 14,81 14,78 14,84 598 421.775.700
26/9/2024 15,54 15,30 -0,07% 15,22 15,57 15,35 15,30 15,36 829 268.004.600
25/9/2024 16,40 15,31 -6,30% 15,31 16,49 15,72 15,30 15,48 765 319.359.500
24/9/2024 16,00 16,34 +2,90% 15,77 16,45 16,20 16,34 16,35 418 409.312.400
23/9/2024 16,28 15,88 -2,76% 15,30 16,28 15,72 15,49 15,88 999 488.279.800
20/9/2024 16,60 16,33 -2,45% 16,04 16,70 16,25 16,13 16,33 903 254.016.400
19/9/2024 16,06 16,74 +4,63% 16,05 16,74 16,57 16,45 16,74 1.121 603.169.600
18/9/2024 15,97 16,00 +0,06% 15,84 16,40 16,05 15,92 16,02 704 679.603.800
17/9/2024 15,81 15,99 +0,25% 15,72 16,00 15,91 15,91 15,99 481 189.233.800
16/9/2024 15,55 15,95 +2,57% 15,42 15,95 15,81 15,89 15,95 739 473.472.900
13/9/2024 15,38 15,55 +0,97% 15,37 15,69 15,49 15,40 15,56 769 229.649.400
12/9/2024 15,10 15,40 +0,33% 15,03 15,49 15,23 15,27 15,40 1.164 261.322.000
11/9/2024 15,08 15,35 +1,72% 15,08 15,35 15,28 15,24 15,35 830 315.720.700
10/9/2024 14,79 15,09 +2,44% 14,67 15,17 15,03 14,97 15,09 682 324.250.600
9/9/2024 14,92 14,73 -1,41% 14,52 14,95 14,72 14,73 14,80 599 182.576.300
6/9/2024 15,39 14,94 -2,92% 14,94 15,43 15,09 14,93 15,07 279 197.023.300
5/9/2024 15,35 15,39 +0,52% 15,20 15,44 15,31 15,29 15,39 451 113.794.500
4/9/2024 15,39 15,31 +1,39% 15,21 15,50 15,31 15,30 15,38 516 171.393.400
3/9/2024 15,26 15,10 -0,72% 15,02 15,60 15,29 15,10 15,15 1.162 248.561.600
2/9/2024 15,75 15,21 -1,23% 15,12 15,75 15,22 15,15 15,26 1.019 256.961.900
30/8/2024 15,59 15,40 -0,13% 15,20 15,59 15,37 15,40 15,41 411 145.554.400
29/8/2024 15,94 15,42 -2,90% 15,42 15,94 15,55 15,41 15,42 326 114.029.400
28/8/2024 16,09 15,88 -1,67% 15,88 16,24 16,04 15,84 15,90 1.089 304.613.800
27/8/2024 15,25 16,15 +6,67% 15,25 16,25 15,95 16,11 16,15 1.327 829.890.900
26/8/2024 16,08 15,14 -5,85% 14,90 16,28 15,38 15,14 15,25 3.138 1.619.757.600
23/8/2024 15,73 16,08 +3,21% 15,50 16,15 15,74 15,81 16,09 735 406.600.900
22/8/2024 15,95 15,58 -0,95% 15,53 16,03 15,76 15,57 15,69 506 335.582.000
21/8/2024 16,11 15,73 -1,32% 15,63 16,14 15,88 15,71 15,73 812 449.399.900
20/8/2024 15,79 15,94 +1,92% 15,60 16,15 15,93 15,93 15,94 1.034 383.459.300
19/8/2024 16,31 15,64 -3,64% 15,64 16,50 16,03 15,64 15,88 823 379.510.700
16/8/2024 16,56 16,23 -1,04% 15,97 16,67 16,34 16,06 16,23 682 300.760.100
15/8/2024 16,59 16,40 +0,31% 16,04 16,59 16,33 16,30 16,40 847 320.121.200
14/8/2024 16,24 16,35 +1,62% 16,09 16,51 16,33 16,30 16,35 337 247.947.800
13/8/2024 16,45 16,09 -1,71% 16,03 16,69 16,26 16,09 16,15 812 301.697.900
12/8/2024 16,75 16,37 -2,33% 16,34 16,86 16,48 16,37 16,38 651 325.414.900
9/8/2024 16,38 16,76 +4,55% 16,30 16,90 16,62 16,62 16,77 646 274.780.900
8/8/2024 16,05 16,03 +0,69% 15,53 16,09 15,91 16,03 16,06 1.116 583.797.500
7/8/2024 16,45 15,92 -2,93% 15,92 17,04 16,41 15,91 15,92 1.464 464.981.100
6/8/2024 16,58 16,40 -0,67% 16,24 16,70 16,40 16,38 16,40 821 483.845.200
5/8/2024 16,79 16,51 -3,68% 16,33 16,79 16,51 16,51 16,52 1.083 415.375.100
2/8/2024 17,26 17,14 +0,12% 16,86 17,31 17,03 17,14 17,16 1.193 968.952.300
1/8/2024 17,00 17,12 +5,10% 16,60 17,51 17,08 17,11 17,20 2.536 1.404.580.400
31/7/2024 16,31 16,29 +0,06% 16,21 16,59 16,38 16,28 16,43 1.103 338.171.800
30/7/2024 16,25 16,28 -0,06% 16,08 16,41 16,25 16,28 16,40 456 153.595.800
29/7/2024 16,03 16,29 +0,87% 16,03 16,54 16,29 16,25 16,30 2.013 585.651.800
26/7/2024 15,99 16,15 +1,57% 15,77 16,27 16,11 16,15 16,16 279 107.466.600
25/7/2024 15,52 15,90 +1,73% 15,52 15,94 15,73 15,78 15,90 354 393.761.700
24/7/2024 15,53 15,63 +0,64% 15,37 15,90 15,65 15,63 15,70 532 307.189.400
23/7/2024 15,74 15,53 -1,83% 15,50 16,20 15,76 15,50 15,55 619 476.386.900
22/7/2024 15,47 15,82 +2,79% 15,47 16,24 15,87 15,69 15,82 767 606.231.000

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.