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.

DESK3F - DESKTOP - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 10,21 10,40 +1,96% 10,10 10,40 10,21 10,25 10,40 136 1.014.558
20/1/2025 10,00 10,20 0,00% 10,00 10,45 10,25 10,22 10,30 188 1.842.050
17/1/2025 10,25 10,20 -0,29% 9,91 10,34 10,07 10,20 10,34 127 1.568.934
16/1/2025 10,41 10,23 -1,16% 10,05 10,54 10,25 10,17 10,25 74 1.149.787
15/1/2025 10,05 10,35 +2,78% 10,05 10,39 10,18 10,25 10,35 79 1.122.831
14/1/2025 9,98 10,07 +0,30% 9,91 10,07 9,97 10,00 10,10 111 1.300.916
13/1/2025 9,89 10,04 -0,59% 9,82 10,14 9,97 9,90 10,04 219 1.741.543
10/1/2025 10,34 10,10 -2,79% 10,00 10,34 10,10 10,10 10,15 140 926.509
9/1/2025 10,32 10,39 -1,42% 10,11 10,39 10,24 10,38 10,40 141 1.277.700
8/1/2025 10,66 10,54 0,00% 10,17 10,66 10,31 10,40 10,54 108 1.238.362
7/1/2025 10,50 10,54 +0,38% 10,39 10,79 10,57 10,35 10,54 70 967.494
6/1/2025 10,69 10,50 -1,78% 10,30 10,69 10,41 10,30 10,50 60 636.554
3/1/2025 10,14 10,69 +3,29% 10,14 10,69 10,41 10,35 10,69 340 1.453.821
2/1/2025 10,28 10,35 -0,96% 10,12 10,49 10,34 10,35 10,40 116 1.582.816
30/12/2024 10,22 10,45 +2,05% 10,06 10,45 10,22 10,27 10,45 55 825.958
27/12/2024 10,28 10,24 +0,59% 10,00 10,28 10,13 10,10 10,24 252 1.178.409
26/12/2024 10,28 10,18 -1,55% 9,99 10,36 10,15 10,10 10,16 103 968.593
23/12/2024 10,96 10,34 -4,70% 10,11 10,96 10,37 10,22 10,34 99 1.297.733
20/12/2024 10,51 10,85 +4,33% 10,20 10,85 10,49 10,63 10,85 99 1.516.343
19/12/2024 10,70 10,40 -2,16% 10,20 10,70 10,37 10,30 10,40 237 1.556.197
18/12/2024 11,26 10,63 -4,58% 10,37 11,36 10,67 10,43 10,63 144 1.851.535
17/12/2024 11,00 11,14 +1,27% 10,83 11,17 11,03 11,00 11,14 130 1.685.303
16/12/2024 11,58 11,00 -5,58% 11,00 11,58 11,36 11,00 11,25 226 1.568.781
13/12/2024 11,84 11,65 -1,94% 11,50 11,84 11,68 11,50 11,65 76 1.354.030
12/12/2024 12,60 11,88 -3,88% 11,62 12,60 11,95 11,82 11,89 218 1.969.431
11/12/2024 12,48 12,36 +0,16% 12,12 12,87 12,39 12,36 12,53 145 2.122.250
10/12/2024 12,41 12,34 -0,56% 12,14 12,59 12,38 12,14 12,34 159 1.657.882
9/12/2024 12,90 12,41 -3,65% 12,31 13,04 12,78 12,31 12,41 121 1.471.042
6/12/2024 13,00 12,88 +1,90% 12,49 13,11 12,82 12,88 12,94 216 2.118.379
5/12/2024 12,43 12,64 +2,68% 12,31 12,97 12,68 12,64 13,00 79 1.417.042
4/12/2024 12,69 12,31 +1,48% 12,25 12,69 12,39 12,31 12,43 93 1.350.532
3/12/2024 12,54 12,13 -1,78% 12,11 12,54 12,29 12,13 12,40 214 2.113.177
2/12/2024 12,35 12,35 +1,23% 12,10 12,53 12,27 12,35 12,64 437 3.256.159
29/11/2024 12,79 12,20 -5,06% 11,83 12,79 12,06 12,20 12,78 197 3.138.028
28/11/2024 13,34 12,85 -1,53% 12,22 13,50 12,63 12,12 12,85 182 2.777.989
27/11/2024 14,08 13,05 -6,32% 13,05 14,19 13,48 13,05 13,46 651 4.202.694
26/11/2024 13,64 13,93 +2,05% 13,64 13,99 13,79 13,67 13,93 88 2.693.688
25/11/2024 13,51 13,65 -1,30% 13,51 13,89 13,69 13,65 13,85 60 1.306.677
22/11/2024 13,20 13,83 +5,57% 13,20 13,83 13,41 13,49 13,83 83 2.798.767
21/11/2024 13,47 13,10 -3,18% 13,10 13,47 13,22 13,10 13,40 225 1.491.402
19/11/2024 13,44 13,53 -2,87% 13,06 13,90 13,44 13,36 13,53 145 1.788.584
18/11/2024 13,50 13,93 +2,43% 13,24 13,93 13,42 13,25 13,93 94 2.085.000
14/11/2024 13,73 13,60 -2,09% 13,45 13,79 13,63 13,44 13,60 72 1.467.272
13/11/2024 13,80 13,89 +0,07% 13,50 13,89 13,69 13,62 13,89 100 1.618.270
12/11/2024 13,96 13,88 -0,93% 13,68 14,03 13,82 13,68 13,88 79 2.071.224
11/11/2024 13,99 14,01 +1,16% 13,63 14,01 13,72 14,00 14,01 73 1.755.736
8/11/2024 13,80 13,85 +1,02% 13,36 13,97 13,57 13,61 13,85 271 2.854.419
7/11/2024 14,29 13,71 -4,13% 13,50 14,31 13,86 13,71 14,01 118 2.724.194
6/11/2024 13,51 14,30 +6,24% 13,42 14,30 13,82 13,98 14,32 158 2.829.348
5/11/2024 13,49 13,46 +1,28% 13,36 13,64 13,48 13,46 13,63 128 2.037.967
4/11/2024 13,00 13,29 +1,22% 12,90 13,61 13,24 13,29 13,50 155 2.960.782
1/11/2024 13,42 13,13 -0,68% 12,90 13,42 13,07 12,90 13,13 431 2.609.045
31/10/2024 13,35 13,22 -1,27% 13,08 13,35 13,19 13,15 13,22 59 1.258.782
30/10/2024 13,15 13,39 -0,22% 13,15 13,46 13,32 13,21 13,39 153 4.769.791
29/10/2024 13,50 13,42 -1,18% 13,16 13,50 13,31 13,15 13,42 83 889.496
28/10/2024 13,76 13,58 +2,72% 13,32 13,76 13,49 13,30 13,58 64 932.485
25/10/2024 13,56 13,22 -3,43% 13,22 13,63 13,41 13,22 13,56 125 2.138.994
24/10/2024 13,01 13,69 +2,70% 13,01 13,69 13,44 13,38 13,69 143 2.193.585
23/10/2024 13,09 13,33 +2,22% 12,86 13,33 13,02 12,98 13,33 79 2.143.254
22/10/2024 13,11 13,04 -1,51% 12,91 13,15 12,99 12,93 13,04 229 2.432.566
21/10/2024 13,56 13,24 -1,85% 13,10 13,56 13,23 13,19 13,24 108 2.235.912
18/10/2024 13,58 13,49 +0,37% 13,15 13,66 13,31 13,22 13,49 138 1.670.321
17/10/2024 13,62 13,44 -1,97% 13,26 13,62 13,39 13,29 13,44 91 1.775.273
16/10/2024 13,51 13,71 -0,07% 13,50 13,78 13,63 13,53 13,71 372 2.108.212
15/10/2024 13,42 13,72 -0,22% 13,42 13,77 13,64 13,59 13,72 153 1.771.330
14/10/2024 13,55 13,75 +1,48% 13,44 13,75 13,60 13,60 13,75 142 3.774.180
11/10/2024 14,00 13,55 -1,09% 13,54 14,00 13,62 13,55 13,65 128 2.257.145
10/10/2024 13,82 13,70 -2,00% 13,68 14,01 13,83 13,69 13,70 121 2.494.933
9/10/2024 14,22 13,98 -1,69% 13,81 14,22 13,99 13,81 13,98 112 2.324.362
8/10/2024 14,49 14,22 -0,21% 14,00 14,49 14,16 14,22 14,23 147 2.429.874
7/10/2024 14,40 14,25 +0,49% 13,97 14,40 14,07 13,99 14,25 219 2.653.361
4/10/2024 14,14 14,18 -1,53% 13,93 14,46 14,17 14,18 14,50 138 1.895.083
3/10/2024 14,49 14,40 -0,62% 14,12 14,49 14,28 14,15 14,40 83 1.987.014
2/10/2024 14,78 14,49 -1,96% 14,49 15,00 14,64 14,49 14,69 92 1.831.008
1/10/2024 14,56 14,78 -1,40% 14,52 15,22 14,71 14,70 14,78 549 4.156.165
30/9/2024 14,99 14,99 -2,54% 14,67 14,99 14,82 14,70 14,99 81 1.824.729
26/9/2024 15,47 15,38 -1,16% 15,28 15,58 15,41 15,28 15,38 79 1.758.598
25/9/2024 16,34 15,56 -4,07% 15,56 16,52 15,95 15,50 15,56 127 3.408.816
24/9/2024 15,74 16,22 +5,32% 15,69 16,53 16,08 16,22 16,54 176 2.999.454
23/9/2024 16,44 15,40 -6,27% 15,40 16,44 15,73 15,30 15,50 164 2.992.501
20/9/2024 16,68 16,43 -1,02% 16,07 16,72 16,27 16,22 16,43 105 2.644.770
19/9/2024 16,00 16,60 +2,28% 16,00 16,64 16,41 16,23 16,60 114 4.035.820
18/9/2024 15,98 16,23 +2,40% 15,86 16,34 16,08 15,89 16,23 90 2.872.308
17/9/2024 15,30 15,85 -0,38% 15,30 16,01 15,81 15,85 15,98 89 2.207.296
16/9/2024 14,94 15,91 +2,71% 14,94 15,91 15,61 15,76 15,91 137 2.264.768
13/9/2024 15,12 15,49 +1,97% 14,95 15,74 15,43 15,29 15,49 142 3.462.659
12/9/2024 15,07 15,19 +0,33% 15,07 15,29 15,17 15,27 15,30 116 1.759.780
11/9/2024 15,25 15,14 +1,54% 15,04 15,33 15,21 15,14 15,30 90 2.358.013
10/9/2024 14,55 14,91 +1,84% 14,55 15,21 14,88 14,91 15,08 184 1.293.329
9/9/2024 14,92 14,64 -2,92% 14,55 14,93 14,77 14,64 14,82 100 2.436.928
6/9/2024 15,31 15,08 -0,85% 15,07 15,53 15,21 15,05 15,15 59 1.988.909
5/9/2024 15,50 15,21 -0,65% 15,20 15,50 15,33 15,21 15,32 79 2.066.944
4/9/2024 15,38 15,31 +1,32% 15,25 15,51 15,37 15,31 15,51 144 2.558.073
3/9/2024 15,38 15,11 -0,59% 15,07 15,53 15,30 15,11 15,38 247 3.723.941
2/9/2024 16,06 15,20 0,00% 15,12 16,06 15,26 15,20 15,35 169 3.390.953
30/8/2024 15,42 15,20 -1,94% 15,20 15,45 15,34 15,20 15,44 59 1.563.585
29/8/2024 15,77 15,50 -3,73% 15,50 15,88 15,62 15,50 15,72 194 1.712.956
28/8/2024 15,93 16,10 +1,07% 15,88 16,23 16,03 15,75 16,10 161 1.669.407
27/8/2024 15,10 15,93 +2,58% 15,04 16,23 15,84 15,78 16,00 130 2.640.018
26/8/2024 15,91 15,53 -1,40% 14,78 16,22 15,30 15,27 15,53 318 8.802.804
23/8/2024 15,58 15,75 +2,01% 15,51 16,15 15,81 15,75 15,95 166 2.104.858
22/8/2024 15,81 15,44 -2,34% 15,44 16,01 15,69 15,44 15,64 64 2.068.216
21/8/2024 16,11 15,81 -2,17% 15,64 16,13 15,86 15,81 16,01 247 4.820.153
20/8/2024 15,85 16,16 +0,25% 15,70 16,16 15,99 15,91 16,16 88 3.603.293
19/8/2024 16,30 16,12 +1,26% 15,85 16,52 16,16 15,97 16,12 181 3.182.724
16/8/2024 16,40 15,92 -1,30% 15,92 16,62 16,38 15,92 16,23 104 1.903.633
15/8/2024 16,68 16,13 -1,89% 16,07 16,68 16,31 16,13 16,49 128 3.152.113
14/8/2024 16,30 16,44 +2,11% 16,09 16,50 16,31 16,36 16,53 176 2.659.647
13/8/2024 16,71 16,10 -2,66% 16,06 16,71 16,32 16,07 16,24 148 3.576.520
12/8/2024 16,80 16,54 +0,36% 16,39 16,82 16,67 16,37 16,54 90 2.667.694
9/8/2024 16,44 16,48 +1,54% 16,27 16,90 16,57 16,48 16,77 160 3.369.855
8/8/2024 16,55 16,23 +1,25% 15,58 16,55 15,90 15,90 16,23 127 3.876.898
7/8/2024 16,84 16,03 -7,34% 16,02 17,07 16,46 16,03 16,19 206 3.983.620
6/8/2024 16,55 17,30 +3,72% 16,31 17,30 16,49 16,59 17,30 123 3.173.071
5/8/2024 17,14 16,68 -2,40% 16,39 17,14 16,59 16,41 16,68 140 4.541.146
2/8/2024 17,25 17,09 -1,61% 16,87 17,39 17,10 16,90 17,09 254 3.291.584
1/8/2024 16,66 17,37 +5,21% 16,66 17,50 17,09 17,12 17,37 700 9.634.732
31/7/2024 16,55 16,51 +0,18% 16,22 16,55 16,43 16,30 16,51 73 1.613.607
30/7/2024 16,07 16,48 +2,11% 15,91 16,48 16,21 16,18 16,54 52 1.846.970
29/7/2024 16,20 16,14 -0,31% 16,07 16,54 16,27 16,14 16,39 255 2.746.012
26/7/2024 15,75 16,19 +3,25% 15,75 16,20 16,06 16,06 16,19 49 1.299.948
25/7/2024 15,60 15,68 -1,26% 15,55 16,05 15,74 15,68 16,01 184 1.984.292
24/7/2024 15,50 15,88 +0,32% 15,41 15,88 15,57 15,56 15,88 118 2.014.806
23/7/2024 15,79 15,83 +0,32% 15,51 16,19 15,84 15,46 15,83 60 1.380.308
22/7/2024 15,58 15,78 +1,74% 15,41 16,17 15,83 15,50 15,78 96 3.012.767

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.