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.

DEVA11 - FII DEVANT - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 29,92 29,47 -0,67% 29,29 29,92 29,61 29,47 29,59 942 50.315.569
16/4/2025 29,87 29,67 -0,07% 29,67 29,99 29,85 29,65 29,67 785 54.285.120
15/4/2025 29,01 29,69 +2,34% 29,01 29,75 29,50 29,67 29,69 1.019 36.106.532
14/4/2025 28,85 29,01 +0,07% 28,85 29,82 29,33 29,00 29,01 1.467 61.587.367
11/4/2025 28,85 28,99 +0,17% 28,79 29,12 28,93 28,97 28,99 701 36.923.217
10/4/2025 28,98 28,94 -0,14% 28,89 28,99 28,93 28,92 28,94 609 35.416.876
9/4/2025 28,81 28,98 +0,63% 28,69 29,00 28,90 28,95 28,98 1.351 49.902.948
8/4/2025 29,00 28,80 -4,92% 28,77 29,45 29,00 28,80 28,85 1.943 103.143.573
7/4/2025 30,55 30,29 -0,88% 30,00 30,56 30,30 30,29 30,34 1.133 50.603.253
4/4/2025 30,90 30,56 -1,10% 30,56 31,00 30,70 30,56 30,60 820 44.217.143
3/4/2025 30,60 30,90 +0,78% 30,60 31,00 30,78 30,90 30,99 738 44.492.971
2/4/2025 30,15 30,66 +2,03% 30,15 30,90 30,42 30,66 30,69 1.290 55.703.709
1/4/2025 30,32 30,05 +0,17% 29,98 30,40 30,13 30,04 30,05 881 40.600.618
31/3/2025 30,52 30,00 +0,10% 29,85 30,52 30,05 29,96 30,00 1.581 84.097.010
28/3/2025 30,21 29,97 +0,57% 29,64 30,49 29,95 29,97 30,00 1.208 61.576.403
27/3/2025 30,05 29,80 +0,17% 29,70 30,19 29,96 29,80 29,90 794 37.957.922
26/3/2025 29,37 29,75 +1,22% 29,35 30,29 29,86 29,74 29,75 1.261 69.415.638
25/3/2025 29,05 29,39 +1,48% 28,99 29,39 29,29 29,38 29,39 835 45.438.296
24/3/2025 28,82 28,96 +1,61% 28,51 29,10 28,93 28,95 28,96 1.014 62.133.451
21/3/2025 29,40 28,50 -2,10% 28,21 29,45 28,76 28,50 28,66 2.545 140.034.215
20/3/2025 28,80 29,11 +1,18% 28,78 29,30 29,13 29,11 29,17 1.030 72.690.831
19/3/2025 28,50 28,77 +0,59% 28,50 28,90 28,76 28,77 28,85 843 48.295.817
18/3/2025 28,40 28,60 +1,02% 28,40 28,66 28,55 28,54 28,60 1.216 46.072.166
17/3/2025 28,34 28,31 -0,46% 28,30 28,50 28,37 28,31 28,39 1.316 75.483.584
14/3/2025 28,30 28,44 +0,32% 28,30 28,54 28,37 28,43 28,44 621 47.038.545
13/3/2025 28,68 28,35 -0,42% 28,31 28,68 28,43 28,35 28,39 584 38.737.044
12/3/2025 28,30 28,47 -1,45% 28,12 28,63 28,38 28,47 28,50 1.250 100.658.583
11/3/2025 29,10 28,89 +0,07% 28,81 29,10 28,93 28,89 28,90 961 66.380.025
10/3/2025 28,94 28,87 -0,28% 28,83 29,00 28,91 28,85 28,87 722 42.654.288
7/3/2025 28,90 28,95 +0,91% 28,83 29,09 28,91 28,95 29,09 815 77.913.567
6/3/2025 28,60 28,69 +0,31% 28,42 28,80 28,66 28,68 28,80 1.001 45.931.704
5/3/2025 28,22 28,60 +1,35% 28,22 28,60 28,47 28,47 28,60 727 43.277.720
28/2/2025 28,34 28,22 +0,61% 28,06 28,50 28,32 28,22 28,25 806 41.561.362
27/2/2025 28,00 28,05 +0,11% 27,95 28,23 28,05 28,01 28,05 640 44.929.259
26/2/2025 28,01 28,02 -0,46% 27,97 28,17 28,03 28,02 28,05 649 27.329.255
25/2/2025 28,55 28,15 -1,40% 28,08 28,64 28,33 28,08 28,15 1.126 80.806.496
24/2/2025 28,49 28,55 +0,21% 28,47 28,96 28,69 28,55 28,58 749 45.401.237
21/2/2025 27,94 28,49 +1,97% 27,78 28,49 28,09 28,31 28,49 847 48.810.880
20/2/2025 27,73 27,94 +0,76% 27,65 27,95 27,77 27,88 27,94 789 35.532.991
19/2/2025 27,97 27,73 -0,86% 27,72 27,97 27,85 27,73 27,78 985 46.643.246
18/2/2025 27,56 27,97 +1,49% 27,55 28,48 27,94 27,90 27,97 995 49.335.911
17/2/2025 27,35 27,56 +0,77% 27,34 27,73 27,56 27,56 27,58 993 35.643.113
14/2/2025 27,15 27,35 +0,74% 27,00 27,50 27,20 27,35 27,36 2.022 66.439.185
13/2/2025 27,28 27,15 -0,18% 27,00 27,43 27,10 27,00 27,15 2.437 52.446.619
12/2/2025 27,50 27,20 -1,09% 27,01 27,56 27,21 27,10 27,20 1.027 42.452.031
11/2/2025 27,98 27,50 -1,79% 27,50 28,00 27,64 27,50 27,56 1.304 75.071.758
10/2/2025 28,24 28,00 -4,53% 28,00 28,58 28,21 28,00 28,07 2.127 102.047.307
7/2/2025 29,20 29,33 +0,55% 29,17 29,57 29,27 29,32 29,33 826 87.780.423
6/2/2025 28,97 29,17 +0,69% 28,97 29,35 29,17 29,17 29,20 770 40.147.532
5/2/2025 29,39 28,97 -0,41% 28,97 29,50 29,23 28,95 28,97 699 44.641.979
4/2/2025 28,66 29,09 +1,54% 28,66 29,39 29,07 29,08 29,09 801 65.351.479
3/2/2025 28,49 28,65 +0,56% 28,30 28,80 28,56 28,65 28,73 1.390 48.914.362
31/1/2025 28,00 28,49 +1,24% 28,00 28,49 28,25 28,30 28,49 1.080 42.699.969
30/1/2025 28,22 28,14 -0,28% 28,00 28,42 28,11 28,07 28,14 2.410 45.098.380
29/1/2025 28,10 28,22 +0,43% 27,88 28,45 28,21 28,22 28,28 1.733 46.667.622
28/1/2025 28,62 28,10 -2,23% 27,96 28,77 28,22 28,06 28,10 2.153 70.452.300
27/1/2025 28,90 28,74 -0,55% 28,31 29,25 28,59 28,60 28,74 1.765 50.692.475
24/1/2025 29,07 28,90 -2,60% 28,58 30,18 29,27 28,89 28,90 1.854 77.403.590
23/1/2025 28,50 29,67 +3,74% 28,40 30,00 29,19 29,40 29,67 1.582 78.664.298
22/1/2025 28,20 28,60 +1,17% 28,02 28,60 28,20 28,20 28,58 3.749 81.269.131
21/1/2025 28,81 28,27 -1,53% 28,23 28,81 28,51 28,27 28,32 913 44.709.248
20/1/2025 28,60 28,71 +0,10% 28,20 28,98 28,61 28,70 28,71 1.328 72.222.569
17/1/2025 28,71 28,68 -1,27% 28,50 29,05 28,61 28,65 28,68 1.310 57.959.060
16/1/2025 28,93 29,05 +1,01% 28,74 29,09 28,94 29,05 29,09 1.127 47.765.679
15/1/2025 28,64 28,76 +1,84% 28,31 28,91 28,72 28,76 28,80 1.744 47.435.495
14/1/2025 28,51 28,24 -0,95% 27,80 28,86 28,28 28,24 28,39 2.032 56.713.390
13/1/2025 28,90 28,51 -1,32% 28,50 29,01 28,71 28,51 28,53 2.450 37.899.171
10/1/2025 28,95 28,89 -0,21% 28,52 29,07 28,75 28,76 28,89 1.054 41.364.046
9/1/2025 29,60 28,95 -2,23% 28,00 29,98 28,94 28,95 28,99 2.197 50.288.212
8/1/2025 29,80 29,61 -1,40% 29,60 30,03 29,83 29,61 29,89 1.021 45.030.030
7/1/2025 29,80 30,03 -0,17% 29,80 30,45 30,10 29,97 30,03 984 77.073.435
6/1/2025 30,25 30,08 -0,66% 29,59 30,55 30,04 30,01 30,08 1.400 71.791.955
3/1/2025 30,96 30,28 -1,34% 30,00 30,98 30,58 30,28 30,47 1.831 64.273.328
2/1/2025 29,24 30,69 +4,96% 29,20 30,91 30,31 30,69 30,79 2.537 80.393.335
30/12/2024 28,00 29,24 +5,18% 27,94 30,00 29,14 29,23 29,24 2.650 93.182.533
27/12/2024 27,65 27,80 +0,65% 27,20 27,99 27,75 27,80 27,83 1.794 50.942.768
26/12/2024 25,90 27,62 +6,64% 25,90 28,00 26,83 27,62 27,70 2.823 60.224.887
23/12/2024 25,90 25,90 0,00% 25,40 26,12 25,86 25,84 25,90 2.863 111.636.580
20/12/2024 25,04 25,90 +3,43% 25,01 25,90 25,25 25,80 25,90 2.773 137.897.528
19/12/2024 25,38 25,04 -3,32% 24,80 25,85 25,13 25,00 25,04 2.347 88.605.408
18/12/2024 26,25 25,90 -1,33% 25,16 26,25 25,72 25,64 25,90 2.396 82.877.848
17/12/2024 26,05 26,25 0,00% 25,65 26,25 25,96 26,10 26,25 1.971 96.958.246
16/12/2024 26,88 26,25 -2,34% 26,05 26,90 26,55 26,25 26,29 3.178 86.562.257
13/12/2024 25,10 26,88 +7,26% 25,10 27,38 26,53 26,62 26,88 5.140 110.783.605
12/12/2024 25,72 25,06 -4,53% 24,90 26,18 25,32 25,06 25,62 6.247 172.833.049
11/12/2024 27,20 26,25 -5,51% 25,60 27,46 26,32 26,25 26,35 6.093 220.756.480
10/12/2024 29,10 27,78 -4,37% 27,25 29,42 28,25 27,56 27,78 6.679 166.342.910
9/12/2024 30,31 29,05 -5,68% 29,02 30,33 29,47 29,03 29,05 4.911 150.432.592
6/12/2024 30,84 30,80 +0,49% 30,67 31,05 30,90 30,80 30,95 2.010 82.909.774
5/12/2024 30,65 30,65 0,00% 30,50 31,10 30,74 30,65 30,77 2.364 99.786.788
4/12/2024 31,17 30,65 -1,67% 30,65 31,50 31,00 30,64 30,81 1.782 70.289.616
3/12/2024 30,70 31,17 -0,26% 30,70 31,44 31,14 31,17 31,22 1.640 66.116.695
2/12/2024 30,97 31,25 +1,92% 30,66 31,28 30,99 31,25 31,26 2.126 76.263.227
29/11/2024 31,55 30,66 -2,76% 30,66 32,40 31,57 30,66 31,74 2.287 113.743.259
28/11/2024 32,46 31,53 -3,16% 31,52 32,55 32,02 31,53 31,70 1.722 75.097.875
27/11/2024 32,75 32,56 +0,09% 32,49 32,98 32,71 32,56 32,64 1.384 60.688.324
26/11/2024 32,50 32,53 +0,09% 31,92 32,56 32,33 32,53 32,54 1.224 49.414.365
25/11/2024 31,52 32,50 +3,11% 31,26 32,55 31,85 32,00 32,50 2.169 86.454.201
22/11/2024 30,80 31,52 +2,40% 30,66 31,57 31,05 31,50 31,52 1.302 72.224.658
21/11/2024 30,45 30,78 +1,08% 30,32 31,00 30,76 30,72 30,78 1.679 116.647.669
19/11/2024 30,50 30,45 -0,16% 30,34 30,69 30,52 30,45 30,54 1.672 58.112.704
18/11/2024 30,25 30,50 +0,83% 30,25 30,95 30,47 30,50 30,84 4.338 103.418.600
14/11/2024 30,30 30,25 -0,17% 30,00 30,43 30,13 30,25 30,64 1.820 97.855.849
13/11/2024 30,70 30,30 -2,10% 30,00 30,94 30,31 30,15 30,30 2.407 116.794.936
12/11/2024 31,70 30,95 -2,40% 30,62 31,71 31,10 30,90 30,95 1.738 172.636.135
11/11/2024 32,04 31,71 -1,09% 31,70 32,25 31,84 31,71 31,73 1.482 76.464.320
8/11/2024 32,83 32,06 -3,98% 32,00 32,83 32,41 32,06 32,11 2.170 93.759.115
7/11/2024 33,00 33,39 +1,37% 33,00 33,68 33,34 33,15 33,39 2.989 142.123.682
6/11/2024 32,99 32,94 +0,27% 32,76 33,00 32,89 32,93 32,94 1.751 70.811.778
5/11/2024 32,66 32,85 +0,58% 32,53 32,85 32,67 32,85 32,90 1.121 57.144.706
4/11/2024 32,60 32,66 +0,03% 32,50 32,99 32,67 32,66 32,67 1.444 64.463.372
1/11/2024 32,81 32,65 -1,06% 32,60 33,06 32,80 32,65 32,81 2.211 102.862.010
31/10/2024 32,97 33,00 0,00% 32,56 33,03 32,84 32,90 33,00 1.677 110.781.797
30/10/2024 33,00 33,00 -0,27% 32,70 33,39 32,93 32,99 33,00 1.769 89.910.510
29/10/2024 33,20 33,09 -0,51% 33,04 33,77 33,31 33,09 33,11 1.800 50.056.968
28/10/2024 32,94 33,26 +1,96% 32,76 34,00 33,10 33,26 33,32 2.192 128.746.392
25/10/2024 33,20 32,62 -0,94% 32,57 33,20 32,87 32,62 32,70 1.413 66.726.822
24/10/2024 32,82 32,93 -0,21% 32,80 33,26 32,93 32,93 32,94 1.250 100.832.664
23/10/2024 33,80 33,00 -2,37% 32,81 33,87 33,23 32,99 33,00 2.412 149.383.831
22/10/2024 34,50 33,80 -2,03% 33,50 34,68 33,92 33,80 33,86 3.095 115.812.342
21/10/2024 34,65 34,50 -0,40% 34,40 34,96 34,56 34,46 34,50 1.491 75.518.654
18/10/2024 34,85 34,64 -0,52% 34,57 35,05 34,79 34,60 34,64 928 80.179.210
17/10/2024 35,02 34,82 -1,19% 34,80 35,23 34,93 34,82 34,88 1.924 67.914.669
16/10/2024 35,12 35,24 +0,34% 35,05 35,55 35,20 35,20 35,24 1.289 61.452.470
15/10/2024 35,00 35,12 +0,34% 34,99 35,49 35,25 35,12 35,20 1.301 53.946.963
14/10/2024 34,55 35,00 +1,30% 34,51 35,00 34,64 34,89 35,00 1.994 80.420.129
11/10/2024 34,70 34,55 -0,43% 34,50 34,90 34,62 34,55 34,60 2.623 66.869.858
10/10/2024 35,15 34,70 -1,31% 34,66 35,30 34,84 34,70 34,75 3.465 111.262.262
9/10/2024 35,71 35,16 -2,01% 35,09 35,88 35,37 35,16 35,18 3.800 116.392.730
8/10/2024 36,49 35,88 -2,76% 35,62 36,60 35,91 35,87 35,88 3.360 120.371.294
7/10/2024 37,32 36,90 -1,13% 36,85 37,32 37,07 36,89 36,90 1.406 61.986.682
4/10/2024 37,12 37,32 +0,65% 37,09 37,50 37,29 37,32 37,36 1.115 68.667.405
3/10/2024 36,85 37,08 +0,73% 36,82 37,45 37,05 37,08 37,12 2.816 67.328.524
2/10/2024 36,64 36,81 +0,41% 36,50 36,96 36,70 36,81 36,89 969 85.147.998
1/10/2024 36,86 36,66 -0,65% 36,50 36,86 36,63 36,64 36,66 1.486 95.173.597
30/9/2024 36,77 36,90 -0,14% 36,70 36,97 36,85 36,86 36,90 913 58.730.836
26/9/2024 37,15 36,95 -0,30% 36,95 37,48 37,05 36,94 36,95 1.086 66.946.415
25/9/2024 37,30 37,06 -0,64% 37,01 37,40 37,11 37,05 37,06 1.315 81.828.811
24/9/2024 37,50 37,30 -0,56% 37,25 37,58 37,47 37,31 37,35 1.470 67.603.310
23/9/2024 37,54 37,51 -0,11% 37,50 37,64 37,53 37,50 37,51 997 83.045.329
20/9/2024 37,59 37,55 -0,11% 37,54 37,67 37,58 37,54 37,55 877 50.702.108
19/9/2024 37,69 37,59 -0,27% 37,58 37,75 37,63 37,59 37,60 1.042 52.298.191
18/9/2024 37,64 37,69 +0,13% 37,61 37,74 37,66 37,65 37,69 879 50.378.961
17/9/2024 37,80 37,64 -0,16% 37,60 37,90 37,68 37,64 37,67 2.360 67.625.610
16/9/2024 38,00 37,70 -0,40% 37,70 38,00 37,82 37,70 37,72 1.483 66.005.010
13/9/2024 37,60 37,85 +0,69% 37,58 37,85 37,65 37,80 37,85 1.675 85.815.365
12/9/2024 37,63 37,59 -0,21% 37,58 37,84 37,64 37,58 37,59 1.060 85.495.575
11/9/2024 37,76 37,67 -0,48% 37,59 37,85 37,67 37,63 37,67 1.044 63.958.326
10/9/2024 38,09 37,85 -0,63% 37,70 38,09 37,83 37,83 37,85 1.204 69.528.385
9/9/2024 38,49 38,09 -1,96% 37,91 38,49 38,05 38,01 38,09 1.922 80.888.207
6/9/2024 39,05 38,85 -0,46% 38,65 39,18 38,81 38,85 38,99 2.761 148.612.876
5/9/2024 38,76 39,03 +0,13% 38,65 39,05 38,91 39,02 39,03 1.276 85.264.906
4/9/2024 39,24 38,98 -0,66% 38,63 39,47 39,05 38,80 38,98 1.284 102.909.123
3/9/2024 39,75 39,24 -0,71% 39,15 39,75 39,42 39,23 39,24 1.504 97.193.484
2/9/2024 39,80 39,52 -0,83% 39,11 39,80 39,49 39,52 39,60 1.655 98.681.217
30/8/2024 38,25 39,85 +4,54% 38,20 39,85 38,94 39,47 39,85 1.316 98.123.230
29/8/2024 37,74 38,12 +1,01% 37,74 38,50 38,21 38,12 38,36 3.230 104.997.579
28/8/2024 37,74 37,74 +0,24% 37,70 37,84 37,76 37,74 37,78 1.020 81.717.006
27/8/2024 37,65 37,65 -0,03% 37,60 37,75 37,66 37,65 37,66 1.027 80.706.572
26/8/2024 37,60 37,66 -0,29% 37,60 37,79 37,67 37,65 37,66 1.205 73.763.964
23/8/2024 37,56 37,77 +0,19% 37,56 37,79 37,65 37,70 37,77 1.201 79.722.959
22/8/2024 37,65 37,70 +0,32% 37,58 37,78 37,62 37,68 37,70 1.996 94.979.364
21/8/2024 37,63 37,58 +0,08% 37,55 37,84 37,64 37,58 37,60 1.360 89.020.561
20/8/2024 37,65 37,55 -0,24% 37,50 37,70 37,59 37,55 37,62 1.333 93.209.324
19/8/2024 37,74 37,64 -0,40% 37,50 37,77 37,57 37,61 37,64 5.781 128.079.937
16/8/2024 37,81 37,79 -0,05% 37,56 37,84 37,65 37,70 37,79 5.706 116.187.189
15/8/2024 37,90 37,81 -0,11% 37,70 37,92 37,75 37,81 37,82 5.677 134.201.899
14/8/2024 38,01 37,85 -0,55% 37,85 38,06 37,92 37,85 37,90 1.881 110.723.656
13/8/2024 38,10 38,06 -0,13% 37,98 38,25 38,09 38,05 38,06 1.952 77.820.111
12/8/2024 38,20 38,11 -0,13% 38,10 38,33 38,14 38,11 38,15 3.275 97.395.212
9/8/2024 38,00 38,16 +0,42% 38,00 38,29 38,15 38,16 38,19 937 52.614.796
8/8/2024 38,31 38,00 -2,46% 37,75 38,48 38,03 38,00 38,02 1.978 107.538.636
7/8/2024 38,74 38,96 +0,54% 38,67 39,03 38,91 38,93 38,96 1.343 94.973.898
6/8/2024 38,80 38,75 +0,10% 38,50 38,90 38,65 38,75 38,83 1.275 64.349.293
5/8/2024 38,71 38,71 -0,62% 38,21 38,88 38,54 38,71 38,75 2.187 96.878.017
2/8/2024 38,90 38,95 +0,23% 38,88 39,10 38,98 38,92 38,95 1.000 58.450.605
1/8/2024 38,53 38,86 +0,86% 38,51 39,10 38,89 38,82 38,87 1.260 89.301.657
31/7/2024 38,29 38,53 +0,63% 38,20 38,98 38,66 38,53 38,77 1.606 62.969.633
30/7/2024 38,90 38,29 -1,92% 38,10 39,28 38,74 38,29 38,30 3.106 145.341.628
29/7/2024 39,03 39,04 +0,08% 38,90 40,40 39,10 38,98 39,04 2.806 108.857.307
26/7/2024 39,10 39,01 -0,23% 38,92 39,32 39,07 39,01 39,09 1.645 71.900.066
25/7/2024 39,65 39,10 -2,01% 39,00 39,88 39,32 39,09 39,10 2.230 130.262.482
24/7/2024 39,90 39,90 -1,09% 39,87 40,27 39,96 39,90 39,92 1.071 64.964.268
23/7/2024 40,25 40,34 -0,54% 39,96 40,47 40,11 40,15 40,34 1.873 88.468.431
22/7/2024 40,52 40,56 -0,42% 40,26 40,64 40,51 40,52 40,56 2.065 128.706.710
19/7/2024 40,50 40,73 +0,57% 40,15 40,73 40,56 40,71 40,73 1.723 56.969.932
18/7/2024 40,70 40,50 -0,49% 40,38 40,70 40,56 40,47 40,51 3.695 75.352.271
17/7/2024 40,72 40,70 -0,05% 40,50 40,80 40,67 40,68 40,72 2.276 75.691.966
16/7/2024 40,85 40,72 +0,05% 40,35 40,85 40,59 40,72 40,74 1.832 73.845.426
15/7/2024 40,76 40,70 -0,15% 40,20 40,89 40,56 40,70 40,78 2.489 94.278.121
12/7/2024 40,12 40,76 +1,93% 40,12 40,84 40,64 40,76 40,80 2.838 105.018.624
11/7/2024 39,13 39,99 +2,12% 39,13 40,00 39,73 39,76 39,99 1.583 119.148.386
10/7/2024 39,20 39,16 0,00% 39,10 39,44 39,22 39,16 39,25 2.123 87.852.194
9/7/2024 39,00 39,16 +0,75% 38,87 39,27 39,04 39,15 39,16 1.169 52.028.077
8/7/2024 38,80 38,87 -4,40% 38,42 39,49 38,82 38,87 38,90 3.771 243.935.870
5/7/2024 40,20 40,66 +0,49% 40,20 40,70 40,47 40,66 40,70 1.583 153.161.401
4/7/2024 40,20 40,46 +0,60% 40,02 40,50 40,30 40,45 40,47 2.502 69.635.131
3/7/2024 39,90 40,22 +0,80% 39,90 40,31 40,12 40,22 40,27 1.363 88.553.505
2/7/2024 39,68 39,90 +0,61% 39,68 40,00 39,82 39,90 39,95 1.263 72.943.162
1/7/2024 39,70 39,66 +0,35% 39,50 40,00 39,77 39,65 39,66 2.771 114.222.628
28/6/2024 39,30 39,52 +0,76% 39,22 39,79 39,60 39,52 39,68 2.701 103.242.792
27/6/2024 39,39 39,22 +0,31% 39,20 39,86 39,43 39,22 39,23 1.840 84.624.541
26/6/2024 40,08 39,10 -2,49% 38,84 40,24 39,34 39,10 39,20 3.246 287.168.711
25/6/2024 40,17 40,10 +0,20% 40,00 40,41 40,08 40,10 40,21 1.138 66.765.599
24/6/2024 40,13 40,02 -0,20% 39,99 40,69 40,16 40,02 40,03 1.570 121.608.467
21/6/2024 40,50 40,10 -1,38% 40,10 40,80 40,48 40,10 40,60 1.337 81.769.525
20/6/2024 40,87 40,66 -0,51% 40,45 40,94 40,76 40,65 40,66 1.558 83.843.145
19/6/2024 41,38 40,87 -2,08% 40,52 41,52 40,90 40,86 40,87 1.922 128.835.582
18/6/2024 41,85 41,74 -0,14% 41,50 41,96 41,75 41,65 41,74 1.360 68.111.810
17/6/2024 41,90 41,80 -0,45% 41,71 42,29 41,86 41,80 41,86 1.422 93.718.396
14/6/2024 41,70 41,99 +0,57% 41,60 42,35 41,89 41,98 41,99 1.543 86.913.868
13/6/2024 42,06 41,75 -0,60% 41,60 42,48 41,96 41,75 41,80 2.124 82.629.000
12/6/2024 42,22 42,00 +0,19% 41,56 42,44 41,96 42,00 42,06 2.080 120.640.355
11/6/2024 43,00 41,92 -2,74% 41,70 43,10 42,20 41,91 41,92 4.167 254.035.856
10/6/2024 43,32 43,10 -8,14% 42,33 44,97 43,74 43,09 43,10 3.505 391.242.788
7/6/2024 46,83 46,92 +0,09% 46,52 47,10 46,75 46,80 46,92 1.552 142.868.008
6/6/2024 46,76 46,88 +0,30% 46,70 47,01 46,85 46,85 46,88 1.313 131.667.040
5/6/2024 46,87 46,74 -0,13% 46,71 47,10 46,83 46,73 46,74 1.200 95.763.430
4/6/2024 47,24 46,80 -0,93% 46,80 47,45 46,98 46,80 46,88 1.924 187.501.093
3/6/2024 47,38 47,24 -0,51% 47,10 47,79 47,34 47,18 47,24 1.557 124.954.777
31/5/2024 46,91 47,48 +1,43% 46,55 47,48 46,98 47,06 47,48 1.074 93.792.850
29/5/2024 46,65 46,81 -0,47% 46,32 47,20 46,79 46,80 46,81 1.517 87.677.572
28/5/2024 46,57 47,03 +0,97% 46,50 47,32 46,79 47,01 47,03 1.240 127.191.958
27/5/2024 46,80 46,58 -0,43% 46,51 46,90 46,66 46,58 46,60 1.441 89.633.931
24/5/2024 46,85 46,78 +0,02% 46,49 46,90 46,67 46,62 46,78 1.066 72.536.727
23/5/2024 46,50 46,77 +0,13% 46,50 47,17 46,75 46,76 46,77 1.311 100.024.475
22/5/2024 47,30 46,71 -1,25% 46,50 47,45 46,99 46,71 46,79 1.442 161.879.049
21/5/2024 47,50 47,30 -0,34% 47,14 47,81 47,48 47,17 47,30 1.385 92.558.919
20/5/2024 47,50 47,46 -1,13% 47,10 47,87 47,52 47,46 47,47 1.881 86.872.643
17/5/2024 47,90 48,00 +0,21% 47,80 48,20 47,94 47,99 48,00 2.106 134.230.828
16/5/2024 47,09 47,90 +1,91% 47,01 47,91 47,66 47,90 47,91 2.700 159.970.953
15/5/2024 46,20 47,00 +1,73% 46,12 47,09 46,44 47,00 47,05 4.024 142.226.221
14/5/2024 46,24 46,20 0,00% 46,10 46,50 46,28 46,14 46,20 1.871 176.667.140
13/5/2024 46,80 46,20 -1,70% 46,10 46,98 46,40 46,15 46,20 4.264 253.765.881
10/5/2024 47,11 47,00 -0,53% 46,46 47,22 46,74 46,83 47,00 4.216 172.636.560
9/5/2024 48,00 47,25 -2,88% 46,61 48,23 47,40 47,18 47,25 4.433 226.990.088
8/5/2024 48,50 48,65 +0,72% 48,24 49,00 48,70 48,54 48,70 2.402 181.595.355
7/5/2024 49,15 48,30 -1,47% 48,01 49,30 48,61 48,30 48,38 2.514 153.342.002
6/5/2024 49,63 49,02 -1,17% 48,80 49,81 49,36 48,91 49,02 4.068 225.702.267
3/5/2024 49,01 49,60 +1,22% 49,01 49,66 49,49 49,57 49,62 1.931 166.605.761
2/5/2024 48,14 49,00 +1,87% 48,12 49,10 48,63 48,85 49,00 2.353 210.170.715
30/4/2024 47,80 48,10 +0,63% 47,66 48,25 48,01 48,03 48,10 2.007 164.223.532
29/4/2024 47,00 47,80 +1,70% 46,65 48,00 47,39 47,51 47,80 1.979 189.427.724
26/4/2024 46,35 47,00 +1,40% 46,25 47,00 46,68 46,76 47,00 1.888 175.434.147
25/4/2024 46,45 46,35 +0,04% 46,10 46,78 46,45 46,25 46,35 2.045 136.944.037
24/4/2024 46,45 46,33 -0,58% 45,66 46,54 46,24 46,33 46,45 2.238 119.105.939
23/4/2024 46,70 46,60 -0,17% 46,40 46,80 46,57 46,59 46,61 1.408 190.762.707
22/4/2024 46,23 46,68 +0,97% 46,00 46,99 46,57 46,56 46,68 2.859 147.109.478
19/4/2024 45,15 46,23 +2,41% 45,15 46,37 45,89 46,23 46,28 3.737 151.248.694

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.