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.

EGIE3 - ENGIE BRASIL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 39,38 39,29 -0,28% 39,04 39,38 39,18 39,28 39,29 5.684 4.565.170.300
16/4/2025 39,50 39,40 -0,43% 39,14 39,50 39,34 39,28 39,40 6.035 5.990.771.400
15/4/2025 39,52 39,57 -0,43% 39,27 39,74 39,48 39,56 39,58 4.901 4.485.395.500
14/4/2025 39,81 39,74 +0,23% 39,40 39,97 39,59 39,54 39,75 6.005 4.685.784.500
11/4/2025 39,81 39,65 +0,23% 39,27 39,87 39,57 39,63 39,65 6.905 5.097.949.700
10/4/2025 39,96 39,56 -0,75% 39,36 40,04 39,60 39,50 39,61 6.424 4.859.512.600
9/4/2025 38,71 39,86 +2,07% 38,62 40,67 39,76 39,85 39,93 13.498 8.841.059.800
8/4/2025 38,97 39,05 -0,03% 38,95 39,80 39,18 39,02 39,10 8.529 5.662.344.900
7/4/2025 39,20 39,06 -1,46% 38,60 39,56 39,13 39,05 39,14 8.935 5.915.672.700
4/4/2025 39,77 39,64 -0,85% 39,23 40,05 39,74 39,61 39,71 10.792 6.417.208.000
3/4/2025 38,01 39,98 +4,74% 37,93 40,03 39,63 39,98 40,00 9.755 7.520.212.400
2/4/2025 38,44 38,17 -0,60% 38,11 38,60 38,24 38,11 38,23 5.380 3.782.016.400
1/4/2025 38,42 38,40 -0,52% 38,21 38,73 38,43 38,40 38,42 7.656 6.675.420.500
31/3/2025 39,05 38,60 -1,20% 38,48 39,14 38,74 38,60 38,66 6.825 8.258.942.200
28/3/2025 39,05 39,07 +0,05% 38,85 39,37 38,99 39,05 39,18 4.907 6.386.428.000
27/3/2025 38,80 39,05 +0,88% 38,75 39,38 39,07 39,04 39,09 7.207 5.556.017.600
26/3/2025 39,08 38,71 -0,05% 38,52 39,08 38,81 38,70 38,77 6.091 3.655.920.600
25/3/2025 38,43 38,73 +0,55% 38,30 38,97 38,64 38,58 38,73 7.581 4.866.091.900
24/3/2025 39,03 38,52 -1,43% 38,45 39,20 38,64 38,51 38,52 5.407 4.648.562.100
21/3/2025 39,38 39,08 -0,31% 39,01 39,60 39,15 39,05 39,09 6.342 7.507.544.000
20/3/2025 38,90 39,20 +0,82% 38,90 39,59 39,28 39,19 39,33 5.930 4.329.497.000
19/3/2025 38,99 38,88 +0,49% 38,70 39,25 39,00 38,88 38,99 5.220 5.459.353.400
18/3/2025 38,60 38,69 +0,36% 38,45 39,16 38,86 38,69 38,87 7.344 4.685.709.400
17/3/2025 37,77 38,55 +2,07% 37,63 38,99 38,59 38,54 38,72 8.928 5.398.647.800
14/3/2025 37,67 37,77 +1,18% 37,34 38,01 37,76 37,77 37,84 5.664 4.016.018.100
13/3/2025 36,99 37,33 +0,92% 36,72 37,33 37,14 37,19 37,34 5.526 3.840.779.300
12/3/2025 37,12 36,99 -0,46% 36,70 37,33 36,98 36,83 36,99 7.795 5.713.118.200
11/3/2025 37,80 37,16 -1,69% 37,11 37,81 37,30 37,15 37,26 7.544 5.617.941.100
10/3/2025 37,74 37,80 +0,08% 37,54 38,01 37,79 37,79 37,92 7.327 5.833.712.600
7/3/2025 37,20 37,77 +1,10% 36,81 38,27 37,72 37,76 38,06 7.930 6.264.983.100
6/3/2025 37,30 37,36 +0,89% 37,05 37,51 37,31 37,20 37,37 8.489 6.086.993.200
5/3/2025 37,17 37,03 -0,38% 37,03 37,55 37,30 37,01 37,10 7.056 4.751.907.600
28/2/2025 37,03 37,17 +0,35% 36,77 37,48 37,17 37,11 37,17 10.873 15.628.710.200
27/2/2025 37,20 37,04 -0,43% 37,04 37,57 37,31 37,03 37,20 6.819 5.204.791.700
26/2/2025 37,18 37,20 +0,70% 37,01 37,57 37,32 37,19 37,34 8.571 6.180.477.000
25/2/2025 36,89 36,94 +0,93% 36,60 37,18 37,02 36,91 37,13 5.852 5.240.447.600
24/2/2025 36,65 36,60 +0,05% 36,40 37,17 36,74 36,58 36,60 6.235 6.209.575.400
21/2/2025 36,83 36,58 +0,16% 36,50 37,81 36,78 36,58 36,63 10.262 8.657.207.800
20/2/2025 36,44 36,52 +1,00% 35,97 36,52 36,36 36,43 36,54 3.802 2.817.250.600
19/2/2025 36,35 36,16 -1,07% 35,96 36,45 36,22 36,12 36,16 7.823 5.881.768.700
18/2/2025 36,47 36,55 +0,22% 36,42 36,78 36,58 36,55 36,57 6.615 6.059.506.200
17/2/2025 36,58 36,47 -0,30% 36,40 36,94 36,64 36,46 36,47 6.878 4.937.535.200
14/2/2025 36,02 36,58 +1,55% 35,95 37,03 36,45 36,57 36,79 8.935 7.488.128.100
13/2/2025 35,65 36,02 +0,59% 35,54 36,05 35,89 36,02 36,05 7.497 4.366.714.200
12/2/2025 35,99 35,81 -1,70% 35,54 36,15 35,81 35,79 35,90 13.613 8.291.101.900
11/2/2025 35,82 36,43 +2,04% 35,63 36,43 36,25 36,17 36,43 6.514 4.347.516.700
10/2/2025 36,25 35,70 -0,70% 35,66 36,27 35,82 35,68 35,81 6.200 3.871.971.600
7/2/2025 35,89 35,95 +0,20% 35,76 36,25 36,07 35,94 36,00 6.697 4.796.183.600
6/2/2025 35,64 35,88 +0,70% 35,61 35,98 35,83 35,88 35,94 6.015 3.644.837.600
5/2/2025 36,29 35,63 -1,30% 35,63 36,30 35,89 35,63 35,80 10.378 7.188.501.900
4/2/2025 36,19 36,10 -0,58% 35,83 36,42 36,15 36,10 36,18 6.496 4.727.997.900
3/2/2025 36,76 36,31 -1,33% 36,31 36,99 36,55 36,30 36,57 8.029 5.967.773.500
31/1/2025 36,86 36,80 -0,14% 36,80 37,46 36,98 36,80 37,07 5.149 3.733.795.500
30/1/2025 36,97 36,85 +0,35% 36,65 37,33 37,00 36,83 36,90 7.423 4.836.353.700
29/1/2025 36,87 36,72 -0,11% 36,68 37,27 36,97 36,70 36,86 7.771 5.159.981.100
28/1/2025 36,16 36,76 +1,72% 36,06 37,15 36,76 36,76 37,00 13.870 10.924.847.200
27/1/2025 35,16 36,14 +2,76% 35,07 36,29 35,85 36,11 36,29 8.047 4.867.091.100
24/1/2025 35,06 35,17 +0,06% 34,96 35,48 35,25 35,17 35,25 5.299 3.457.552.000
23/1/2025 35,36 35,15 -0,51% 35,15 35,60 35,33 35,14 35,33 4.390 3.170.865.400
22/1/2025 35,53 35,33 -0,39% 35,17 35,76 35,40 35,32 35,33 6.705 5.202.026.700
21/1/2025 34,70 35,47 +0,42% 34,40 35,66 35,19 35,35 35,50 10.049 6.671.325.500
20/1/2025 35,16 35,32 +0,34% 34,97 35,60 35,30 35,29 35,33 4.420 2.600.079.000
17/1/2025 35,30 35,20 -0,20% 34,93 35,88 35,35 35,20 35,34 5.313 5.612.726.500
16/1/2025 35,40 35,27 -0,51% 35,23 35,65 35,39 35,27 35,48 8.569 7.723.502.000
15/1/2025 35,20 35,45 +2,19% 34,83 35,57 35,20 35,45 35,50 7.752 4.456.790.700
14/1/2025 34,82 34,69 +0,06% 34,39 34,90 34,65 34,66 34,69 10.359 6.255.286.100
13/1/2025 35,00 34,67 -0,83% 34,65 35,29 34,83 34,66 34,90 5.963 5.191.767.800
10/1/2025 35,30 34,96 -0,96% 34,93 35,61 35,07 34,96 35,17 6.441 3.611.036.200
9/1/2025 35,17 35,30 +0,43% 35,08 35,43 35,29 35,28 35,38 5.296 2.869.522.200
8/1/2025 35,58 35,15 -1,21% 35,07 35,58 35,18 35,14 35,24 8.798 4.964.196.300
7/1/2025 35,30 35,58 +0,88% 35,30 35,76 35,49 35,48 35,62 5.167 2.812.834.000
6/1/2025 35,49 35,27 -0,11% 35,16 35,71 35,30 35,18 35,27 6.802 4.332.832.200
3/1/2025 35,40 35,31 -0,14% 34,79 35,58 35,10 35,12 35,31 9.363 5.624.676.900
2/1/2025 35,50 35,36 -0,39% 35,04 35,51 35,32 35,33 35,39 10.153 4.956.701.400
30/12/2024 35,00 35,50 +1,57% 34,97 35,57 35,31 35,47 35,53 5.673 3.344.768.000
27/12/2024 35,95 34,95 -1,77% 34,89 35,95 35,20 34,93 35,02 10.266 5.124.438.400
26/12/2024 35,72 35,58 -0,11% 35,58 35,98 35,74 35,57 35,59 6.606 6.847.673.700
23/12/2024 36,66 35,62 -3,26% 35,62 36,72 35,96 35,62 35,74 9.265 5.902.102.400
20/12/2024 36,59 36,82 +0,49% 36,17 36,82 36,59 36,82 37,10 8.286 9.498.048.200
19/12/2024 36,80 36,64 +0,52% 36,33 36,82 36,64 36,64 36,70 6.954 4.387.332.800
18/12/2024 37,13 36,45 -2,59% 36,35 37,39 36,85 36,40 36,46 10.809 7.153.712.700
17/12/2024 36,65 37,42 +2,21% 36,47 37,42 37,00 37,24 37,43 9.904 11.527.814.200
16/12/2024 37,10 36,61 -1,24% 36,61 37,44 36,81 36,61 36,62 8.843 6.625.174.500
13/12/2024 37,25 37,07 -0,48% 37,07 37,45 37,23 37,07 37,20 6.124 4.228.086.000
12/12/2024 38,18 37,25 -2,59% 36,91 38,18 37,22 37,25 37,35 9.183 6.771.373.200
11/12/2024 37,99 38,24 +0,66% 37,43 38,63 38,05 38,21 38,24 8.293 5.544.211.400
10/12/2024 38,19 37,99 +0,08% 37,82 38,26 37,99 37,93 38,03 4.324 5.142.567.400
9/12/2024 38,10 37,96 -0,11% 37,78 38,21 37,92 37,91 37,98 5.952 6.524.974.500
6/12/2024 38,31 38,00 -0,76% 37,80 38,36 37,97 37,96 38,05 7.094 6.172.173.400
5/12/2024 37,99 38,29 +1,06% 37,98 38,43 38,25 38,23 38,29 5.892 4.112.190.100
4/12/2024 37,79 37,89 +0,19% 37,47 37,93 37,75 37,81 37,92 4.157 2.729.981.200
3/12/2024 37,39 37,82 +1,23% 37,10 37,86 37,65 37,80 37,82 5.243 3.634.536.500
2/12/2024 37,92 37,36 -1,68% 37,25 37,93 37,41 37,32 37,37 7.994 5.394.191.300
29/11/2024 37,56 38,00 +1,20% 37,31 38,07 37,80 37,78 38,00 6.380 6.534.990.500
28/11/2024 38,06 37,55 -1,31% 37,37 38,14 37,76 37,51 37,55 5.904 4.585.900.200
27/11/2024 38,90 38,05 -1,81% 38,05 38,94 38,37 38,05 38,16 8.605 6.025.212.000
26/11/2024 39,47 38,75 -1,72% 38,52 39,51 38,87 38,75 38,92 6.856 6.233.976.900
25/11/2024 38,51 39,43 +2,18% 38,47 39,43 39,06 39,33 39,43 6.588 7.157.846.000
22/11/2024 38,35 38,59 +1,05% 38,10 38,59 38,28 38,57 38,60 7.470 7.379.797.000
21/11/2024 38,89 38,19 -2,65% 38,06 39,01 38,33 38,17 38,23 9.218 10.152.803.200
19/11/2024 39,19 39,23 +0,33% 39,00 39,50 39,27 39,23 39,27 3.952 2.999.623.000
18/11/2024 39,44 39,10 -0,81% 38,91 39,58 39,11 39,00 39,10 5.045 4.234.734.700
14/11/2024 39,38 39,42 +0,48% 39,26 39,61 39,45 39,40 39,45 5.268 4.533.610.300
13/11/2024 39,37 39,23 -0,25% 39,12 39,48 39,28 39,22 39,30 5.143 4.017.820.200
12/11/2024 39,40 39,33 -0,18% 39,18 39,68 39,40 39,33 39,38 6.292 5.173.819.100
11/11/2024 40,25 39,40 -2,16% 39,04 40,28 39,46 39,40 39,46 12.164 10.857.609.700
8/11/2024 40,21 40,27 -0,35% 40,00 40,63 40,37 40,26 40,42 8.841 6.078.924.900
7/11/2024 40,45 40,41 -0,37% 40,00 41,50 40,62 40,41 40,59 9.344 7.387.181.600
6/11/2024 41,30 40,56 -2,92% 40,00 41,30 40,64 40,55 40,70 13.358 15.883.170.500
5/11/2024 41,61 41,78 +0,10% 41,33 41,90 41,64 41,70 41,82 4.246 3.594.443.500
4/11/2024 41,24 41,74 +1,53% 41,13 41,78 41,53 41,54 41,74 5.446 4.460.252.200
1/11/2024 41,50 41,11 -0,87% 41,11 41,58 41,31 41,11 41,30 7.959 5.813.952.900
31/10/2024 41,04 41,47 +0,53% 41,04 41,64 41,44 41,45 41,47 6.416 5.657.030.500
30/10/2024 40,80 41,25 +0,73% 40,78 41,33 41,17 41,24 41,25 4.654 6.617.591.000
29/10/2024 41,00 40,95 +0,07% 40,61 41,00 40,83 40,80 40,95 4.382 4.221.627.100
28/10/2024 41,19 40,92 +0,29% 40,88 41,22 40,98 40,89 40,98 2.961 2.527.730.000
25/10/2024 41,40 40,80 -1,11% 40,80 41,40 40,97 40,80 40,91 4.985 3.477.653.500
24/10/2024 40,94 41,26 +0,83% 40,80 41,38 41,05 41,15 41,26 4.233 2.914.957.300
23/10/2024 41,01 40,92 -0,24% 40,65 41,02 40,85 40,91 40,98 4.234 3.034.847.400
22/10/2024 41,20 41,02 -1,04% 40,75 41,26 40,94 40,97 41,03 5.992 4.233.523.100
21/10/2024 41,38 41,45 +0,14% 41,16 41,45 41,33 41,34 41,45 4.393 2.964.286.900
18/10/2024 41,26 41,39 +0,27% 41,06 41,53 41,31 41,35 41,39 5.857 6.668.529.500
17/10/2024 41,06 41,28 -0,55% 40,89 41,56 41,31 41,28 41,48 4.796 4.274.126.600
16/10/2024 41,33 41,51 +0,85% 41,03 41,65 41,43 41,48 41,51 7.867 6.253.787.500
15/10/2024 40,76 41,16 +1,01% 40,71 41,29 41,07 41,07 41,16 6.999 6.374.931.900
14/10/2024 40,59 40,75 +0,39% 40,46 40,92 40,71 40,74 40,82 6.009 4.927.211.700
11/10/2024 40,94 40,59 -0,83% 40,57 41,16 40,67 40,58 40,68 4.311 3.219.148.500
10/10/2024 41,09 40,93 -0,17% 40,93 41,24 41,05 40,91 40,98 4.347 4.009.196.100
9/10/2024 41,80 41,00 -1,82% 41,00 41,82 41,31 41,00 41,06 5.911 5.086.347.800
8/10/2024 41,81 41,76 -0,69% 41,62 42,16 41,94 41,76 41,92 6.733 5.105.880.400
7/10/2024 42,14 42,05 +0,26% 41,80 42,24 42,06 42,05 42,09 4.452 4.447.394.400
4/10/2024 41,92 41,94 +0,05% 41,76 42,14 41,99 41,93 41,98 4.517 5.883.882.300
3/10/2024 42,50 41,92 -1,55% 41,88 42,50 42,03 41,92 42,03 5.981 5.391.243.800
2/10/2024 43,08 42,58 -0,19% 42,58 43,25 42,79 42,58 42,69 4.755 4.436.059.900
1/10/2024 42,45 42,66 +0,49% 42,45 42,85 42,70 42,65 42,67 6.592 5.347.299.600
30/9/2024 42,84 42,45 -1,42% 42,44 42,85 42,60 42,44 42,53 5.150 5.613.973.000
26/9/2024 43,14 43,06 +0,14% 42,89 43,40 43,05 42,95 43,06 3.989 2.704.355.900
25/9/2024 43,60 43,00 -1,38% 43,00 43,64 43,19 43,00 43,13 6.175 6.001.938.200
24/9/2024 43,46 43,60 +0,32% 43,26 43,90 43,54 43,56 43,60 3.922 3.107.269.800
23/9/2024 43,47 43,46 -0,57% 43,21 43,60 43,41 43,44 43,49 4.102 2.906.727.400
20/9/2024 43,46 43,71 +0,58% 43,38 43,86 43,63 43,62 43,71 8.530 10.793.716.500
19/9/2024 43,98 43,46 -0,46% 43,46 44,07 43,72 43,46 43,47 4.724 4.381.865.100
18/9/2024 44,15 43,66 -1,11% 43,66 44,26 43,94 43,66 43,80 4.851 4.207.348.600
17/9/2024 44,26 44,15 -0,27% 43,71 44,26 44,04 44,10 44,15 4.081 3.081.529.000
16/9/2024 44,12 44,27 +0,34% 44,10 44,45 44,28 44,23 44,27 3.640 3.430.436.700
13/9/2024 43,95 44,12 +0,50% 43,91 44,40 44,15 44,09 44,18 3.613 3.883.512.200
12/9/2024 44,00 43,90 -0,75% 43,90 44,40 44,08 43,89 43,97 5.962 4.635.116.400
11/9/2024 44,45 44,23 -0,58% 44,07 44,50 44,26 44,21 44,33 3.679 3.804.920.500
10/9/2024 44,38 44,49 -0,09% 44,03 44,76 44,46 44,49 44,53 3.874 3.885.153.600
9/9/2024 44,98 44,53 -1,00% 44,35 45,02 44,58 44,35 44,53 4.639 3.838.521.400
6/9/2024 44,70 44,98 +0,22% 44,57 45,03 44,84 44,94 44,98 4.196 3.687.240.300
5/9/2024 45,19 44,88 -0,69% 44,51 45,36 44,79 44,80 44,89 5.136 3.880.442.400
4/9/2024 45,00 45,19 +1,19% 44,71 45,54 45,08 45,18 45,20 4.998 4.494.972.600
3/9/2024 44,31 44,66 +0,59% 44,31 44,94 44,66 44,62 44,70 4.583 3.431.863.700
2/9/2024 45,30 44,40 -1,68% 44,33 45,41 44,65 44,40 44,55 4.157 3.374.373.900
30/8/2024 43,81 45,16 +2,31% 43,64 45,30 45,02 45,14 45,17 10.767 14.748.962.900
29/8/2024 44,28 44,14 -0,61% 43,76 44,32 44,01 44,07 44,14 5.720 3.628.239.300
28/8/2024 44,53 44,41 -0,69% 44,12 44,65 44,39 44,29 44,42 5.513 4.480.352.000
27/8/2024 45,00 44,72 -0,86% 44,72 45,28 44,91 44,72 44,89 4.366 3.890.197.800
26/8/2024 45,90 45,11 -1,51% 44,83 45,90 45,20 45,11 45,16 6.024 5.373.427.400
23/8/2024 45,90 45,80 -0,46% 45,14 46,17 45,79 45,80 45,88 6.361 5.124.977.500
22/8/2024 46,07 46,01 -2,25% 45,75 46,24 45,93 46,00 46,04 5.482 4.523.240.300
21/8/2024 46,54 47,07 +1,16% 46,50 47,19 46,93 47,05 47,09 6.393 5.580.269.100
20/8/2024 46,66 46,53 -0,28% 46,29 46,75 46,55 46,53 46,56 5.295 4.115.179.800
19/8/2024 46,37 46,66 +1,02% 46,10 46,90 46,63 46,65 46,71 6.351 4.182.787.300
16/8/2024 46,28 46,19 +0,65% 45,84 46,46 46,21 46,17 46,20 6.831 5.508.264.300
15/8/2024 46,29 45,89 -0,93% 45,77 46,30 45,97 45,88 45,93 4.742 3.703.851.000
14/8/2024 45,79 46,32 +1,16% 45,73 46,49 46,23 46,32 46,40 8.613 6.267.802.800
13/8/2024 45,76 45,79 +0,09% 45,48 45,97 45,70 45,78 45,81 6.318 4.308.318.300
12/8/2024 45,81 45,75 +0,15% 45,32 46,10 45,67 45,71 45,75 5.097 4.013.742.200
9/8/2024 44,97 45,68 +1,74% 44,80 45,76 45,47 45,63 45,71 5.843 3.906.394.000
8/8/2024 44,30 44,90 +1,77% 44,30 45,19 44,81 44,88 44,95 5.371 4.306.630.500
7/8/2024 44,10 44,12 +0,05% 43,90 44,32 44,11 44,12 44,13 2.908 2.242.991.600
6/8/2024 43,88 44,10 +0,50% 43,80 44,16 44,00 43,95 44,10 5.292 6.673.638.900
5/8/2024 43,90 43,88 -0,52% 43,30 44,06 43,80 43,86 43,88 5.922 4.476.841.500
2/8/2024 44,36 44,11 -0,74% 44,03 44,94 44,24 44,09 44,15 4.665 3.830.275.700
1/8/2024 44,26 44,44 +0,47% 43,93 44,62 44,30 44,41 44,45 5.809 5.028.869.200
31/7/2024 44,20 44,23 -0,07% 44,02 44,43 44,19 44,19 44,25 4.399 3.833.734.400
30/7/2024 44,82 44,26 -1,07% 44,22 44,83 44,32 44,25 44,30 3.631 2.765.182.200
29/7/2024 44,70 44,74 +0,43% 44,32 44,79 44,65 44,74 44,80 2.489 1.921.308.700
26/7/2024 44,17 44,55 +0,86% 44,08 44,69 44,52 44,55 44,56 4.786 3.333.667.800
25/7/2024 44,34 44,17 -0,38% 44,10 44,59 44,26 44,12 44,22 6.268 4.818.960.400
24/7/2024 45,33 44,34 -2,57% 44,34 45,43 44,72 44,31 44,35 5.928 5.681.746.900
23/7/2024 45,69 45,51 -0,85% 45,43 45,84 45,61 45,50 45,53 5.130 3.913.046.800
22/7/2024 45,30 45,90 +0,66% 45,20 46,00 45,74 45,87 45,96 6.307 5.143.483.000
19/7/2024 46,21 45,60 -1,02% 45,26 46,39 45,61 45,52 45,60 5.469 6.145.683.800
18/7/2024 46,68 46,07 -0,99% 46,05 46,69 46,26 46,05 46,11 5.851 5.550.678.900
17/7/2024 46,64 46,53 +0,17% 46,25 46,75 46,50 46,51 46,54 4.502 4.099.593.400
16/7/2024 46,35 46,45 +0,22% 46,34 46,66 46,48 46,45 46,49 4.290 3.920.388.400
15/7/2024 46,46 46,35 -0,56% 46,11 46,67 46,28 46,25 46,35 4.096 8.298.611.000
12/7/2024 45,96 46,61 +1,41% 45,80 46,64 46,45 46,61 46,64 3.466 3.866.685.300
11/7/2024 45,76 45,96 +0,39% 45,63 46,18 45,88 45,93 45,96 4.449 4.046.892.000
10/7/2024 45,91 45,78 +0,02% 45,74 46,10 45,89 45,78 45,81 4.495 3.559.892.800
9/7/2024 45,60 45,77 +0,35% 45,50 46,10 45,85 45,76 45,79 3.254 3.504.584.500
8/7/2024 45,30 45,61 +0,80% 45,13 45,68 45,52 45,56 45,61 2.927 2.900.665.100
5/7/2024 45,37 45,25 -0,26% 45,09 45,57 45,28 45,23 45,31 3.309 3.575.161.000
4/7/2024 45,17 45,37 +0,55% 45,17 45,69 45,36 45,25 45,37 3.161 2.396.381.000
3/7/2024 44,34 45,12 +1,76% 44,34 45,30 44,98 45,12 45,15 4.799 3.759.213.600
2/7/2024 44,44 44,34 -0,25% 44,19 44,66 44,44 44,33 44,40 4.581 4.565.856.300
1/7/2024 44,18 44,45 +0,36% 44,10 44,64 44,44 44,43 44,45 5.082 3.563.720.800
28/6/2024 44,39 44,29 -0,25% 44,17 44,59 44,37 44,29 44,38 5.370 4.289.885.100
27/6/2024 44,44 44,40 +0,23% 44,17 44,69 44,43 44,35 44,40 5.642 8.511.667.300
26/6/2024 43,95 44,30 +0,39% 43,82 44,39 44,20 44,28 44,32 5.599 4.534.794.500
25/6/2024 44,47 44,13 -0,76% 44,04 44,47 44,18 44,13 44,19 4.394 4.087.244.100
24/6/2024 44,12 44,47 +0,79% 43,93 44,69 44,47 44,45 44,47 5.287 5.204.506.900
21/6/2024 43,96 44,12 +0,36% 43,65 44,27 44,08 44,12 44,17 8.329 11.095.382.000
20/6/2024 44,00 43,96 -0,09% 43,56 44,34 43,95 43,96 43,97 7.099 5.791.486.700
19/6/2024 43,53 44,00 +0,32% 43,39 44,01 43,75 43,92 44,01 3.232 3.844.818.500
18/6/2024 43,66 43,86 +0,05% 43,56 44,09 43,75 43,68 43,87 4.989 4.023.222.000
17/6/2024 44,16 43,84 -0,72% 43,69 44,41 43,90 43,81 43,85 4.029 3.225.134.600
14/6/2024 43,50 44,16 +1,26% 43,23 44,59 44,13 44,15 44,16 5.931 6.407.005.700
13/6/2024 43,84 43,61 +0,32% 43,43 43,84 43,60 43,58 43,63 5.745 5.517.708.800
12/6/2024 43,59 43,47 -0,28% 43,01 43,77 43,40 43,47 43,48 118 8.714.177.400
11/6/2024 43,66 43,59 +0,25% 43,36 43,83 43,56 43,59 43,60 4.388 4.382.553.300
10/6/2024 43,48 43,48 0,00% 43,18 43,81 43,53 43,48 43,51 4.439 3.957.742.300
7/6/2024 43,55 43,48 -1,20% 43,14 43,86 43,48 43,47 43,48 6.423 4.837.913.400
6/6/2024 43,86 44,01 +0,48% 43,61 44,08 43,76 43,87 44,01 8.677 6.839.282.000
5/6/2024 43,79 43,80 -0,64% 43,79 44,35 43,96 43,79 43,80 4.944 4.767.572.000
4/6/2024 44,03 44,08 +0,16% 43,67 44,21 44,02 44,04 44,10 4.454 3.752.222.300
3/6/2024 43,34 44,01 +1,55% 43,20 44,26 43,90 44,00 44,01 6.580 5.988.580.000
31/5/2024 43,55 43,34 -0,69% 43,34 44,10 43,49 43,32 43,37 9.582 26.658.684.200
29/5/2024 43,73 43,64 -0,34% 43,50 44,18 43,86 43,63 43,76 6.958 5.345.123.000
28/5/2024 44,10 43,79 -0,43% 43,73 44,37 43,90 43,73 43,80 5.281 4.671.712.400
27/5/2024 43,96 43,98 +0,46% 43,92 44,50 44,23 43,97 44,00 4.629 3.739.572.900
24/5/2024 43,96 43,78 -0,41% 43,71 44,40 44,02 43,77 43,95 5.095 4.491.858.900
23/5/2024 44,24 43,96 -1,04% 43,71 44,44 43,99 43,95 44,00 5.797 4.597.669.200
22/5/2024 44,45 44,42 -0,47% 44,06 44,84 44,54 44,41 44,44 7.604 7.061.406.600
21/5/2024 44,08 44,63 +1,00% 44,08 44,94 44,60 44,58 44,63 7.092 6.125.644.700
20/5/2024 43,37 44,19 +1,40% 43,22 44,55 44,16 44,12 44,19 6.934 7.542.409.500
17/5/2024 44,02 43,58 -1,51% 43,20 44,09 43,66 43,58 43,77 4.997 4.382.052.400
16/5/2024 44,00 44,25 +0,66% 43,97 44,57 44,27 44,20 44,29 4.672 4.435.436.000
15/5/2024 44,06 43,96 -0,61% 43,18 44,20 43,77 43,94 44,00 5.701 5.108.248.100
14/5/2024 43,83 44,23 +0,73% 43,77 44,25 44,04 44,13 44,24 5.900 9.906.681.000
13/5/2024 43,30 43,91 +2,12% 43,11 43,95 43,70 43,87 43,91 6.454 7.694.501.000
10/5/2024 43,37 43,00 -1,76% 42,51 43,53 42,96 42,95 43,00 754 11.377.225.200
9/5/2024 43,00 43,77 +0,39% 42,85 44,66 43,72 43,77 43,83 1.211 13.061.564.500
8/5/2024 41,78 43,60 +4,48% 41,64 43,60 43,02 43,60 43,62 5.051 17.964.728.300
7/5/2024 41,91 41,73 -3,60% 41,46 42,05 41,78 41,73 41,80 8.033 7.427.427.800
6/5/2024 42,63 43,29 +1,52% 42,34 43,29 43,07 43,20 43,29 9.038 10.635.141.200
3/5/2024 41,76 42,64 +2,77% 41,75 42,64 42,36 42,50 42,65 1.592 11.334.513.700
2/5/2024 41,11 41,49 +1,44% 41,03 41,69 41,39 41,48 41,56 8.816 6.880.227.900
30/4/2024 40,77 40,90 +0,57% 40,40 40,99 40,73 40,89 40,90 1.466 12.633.614.700
29/4/2024 40,00 40,67 +2,21% 39,91 40,94 40,63 40,62 40,77 8.330 10.199.423.200
26/4/2024 39,60 39,79 +1,35% 39,55 39,91 39,74 39,75 39,80 4.474 6.395.639.600
25/4/2024 39,84 39,26 -1,38% 39,15 39,99 39,41 39,23 39,32 7.888 7.934.104.200
24/4/2024 39,93 39,81 -0,57% 39,76 40,41 39,94 39,81 40,00 7.419 7.402.280.200
23/4/2024 40,13 40,04 -0,35% 39,82 40,48 40,12 40,04 40,19 6.008 5.774.986.900
22/4/2024 40,00 40,18 +0,70% 39,90 40,55 40,18 40,17 40,18 9.943 14.065.953.700
19/4/2024 40,50 39,90 -1,21% 39,90 40,68 40,01 39,89 39,90 653 47.796.116.500

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.