O Dashboard do Investidor
  1. Home / Página do Ativo
+16.67%
Lote Padrão
-15.00%
Lote Padrão
+68.97%
Mercado Fracionário
-33.33%
Mercado Fracionário
+8.65%
Fundo Imobiliário
-26.64%
Fundo Imobiliário
+0.61%
Mais Negociadas
+0.61%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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
20/7/2026 30,04 30,27 +1,00% 29,82 30,53 30,15 30,21 30,27 14.260 11.239.848.200
17/7/2026 30,40 29,97 -1,41% 29,63 30,40 29,94 29,90 29,97 19.889 42.984.983.600
16/7/2026 30,59 30,40 -0,72% 30,15 30,60 30,41 30,36 30,40 19.614 26.498.256.900
15/7/2026 30,99 30,62 -5,11% 30,45 31,62 30,91 30,60 30,62 28.451 36.971.690.600
14/7/2026 32,63 32,27 -0,52% 31,90 32,63 32,17 32,25 32,30 12.776 8.264.506.900
13/7/2026 33,57 32,44 -3,39% 32,40 33,81 32,79 32,44 32,66 9.759 7.261.538.700
10/7/2026 33,04 33,58 +2,94% 33,04 33,58 33,39 33,50 33,59 9.249 5.425.372.600
9/7/2026 32,60 32,62 +0,62% 32,31 32,74 32,52 32,60 32,63 6.757 4.164.577.300
8/7/2026 32,59 32,42 -1,01% 32,35 32,88 32,60 32,42 32,45 4.522 3.205.583.500
7/7/2026 32,15 32,75 +1,90% 32,13 32,95 32,71 32,73 32,75 9.868 7.545.620.700
6/7/2026 31,97 32,14 0,00% 31,88 32,47 32,25 32,13 32,21 8.798 6.787.273.900
3/7/2026 32,67 32,14 -0,68% 32,06 32,74 32,34 32,14 32,15 8.283 4.847.631.500
2/7/2026 32,80 32,36 -1,01% 31,72 33,00 32,46 32,36 32,41 13.829 11.703.713.500
1/7/2026 34,56 32,69 -6,14% 32,58 34,60 33,28 32,68 32,69 12.738 15.006.249.800
30/6/2026 34,01 34,83 +1,90% 33,77 34,88 34,48 34,79 34,83 9.632 10.195.757.300
29/6/2026 34,07 34,18 +0,06% 34,01 34,45 34,21 34,18 34,40 2.734 3.308.331.100
26/6/2026 33,71 34,16 +1,33% 33,64 34,48 34,18 34,15 34,16 3.809 2.910.265.600
25/6/2026 33,69 33,71 +0,33% 33,69 34,32 33,93 33,71 33,78 5.081 3.754.955.200
24/6/2026 34,10 33,60 -1,75% 33,50 34,30 33,83 33,60 33,65 8.384 7.003.459.100
23/6/2026 33,88 34,20 -0,06% 33,82 34,45 34,21 34,20 34,25 6.416 4.051.270.300
22/6/2026 33,88 34,22 +1,00% 33,73 34,87 34,38 34,22 34,27 6.314 4.538.572.300
19/6/2026 33,79 33,88 0,00% 33,43 34,28 33,80 33,88 33,92 4.564 6.831.541.200
18/6/2026 33,36 33,88 +1,29% 33,35 34,22 33,87 33,86 33,96 5.899 5.244.643.600
17/6/2026 34,30 33,45 -2,56% 33,32 34,51 33,84 33,45 33,46 8.113 5.157.327.100
16/6/2026 35,19 34,33 -2,80% 34,23 35,33 34,75 34,30 34,58 10.687 12.812.644.200
15/6/2026 35,68 35,32 +0,31% 35,03 35,90 35,43 35,32 35,35 8.897 7.611.618.400
12/6/2026 34,31 35,21 +1,94% 34,09 35,94 35,37 35,20 35,23 14.657 8.713.561.100
11/6/2026 32,58 34,54 +3,91% 32,25 34,91 34,22 34,54 34,74 24.192 22.920.459.200
10/6/2026 33,61 33,24 -1,74% 33,23 33,83 33,50 33,24 33,43 5.930 13.367.189.200
9/6/2026 33,57 33,83 +1,23% 33,28 33,96 33,71 33,82 33,96 5.907 7.893.571.500
8/6/2026 33,56 33,42 -0,92% 33,20 33,98 33,55 33,42 33,52 6.249 4.962.986.800
5/6/2026 34,00 33,73 -1,06% 33,72 34,49 33,92 33,73 33,80 8.260 7.720.284.300
3/6/2026 33,50 34,09 +0,44% 33,26 34,09 33,87 34,05 34,09 8.573 7.790.591.400
2/6/2026 32,84 33,94 +3,48% 32,84 33,98 33,73 33,90 33,95 7.204 9.694.353.000
1/6/2026 33,12 32,80 -0,91% 32,71 33,35 32,90 32,79 32,90 8.966 8.160.570.300
29/5/2026 32,32 33,10 +2,41% 31,95 33,10 32,91 33,10 33,12 10.663 24.636.866.400
28/5/2026 32,79 32,32 -0,95% 32,30 32,94 32,50 32,32 32,44 5.616 4.997.822.800
27/5/2026 32,36 32,63 +1,18% 32,25 32,97 32,67 32,62 32,73 6.121 7.033.918.100
26/5/2026 32,57 32,25 -1,01% 32,17 32,65 32,28 32,22 32,27 4.768 3.107.711.000
25/5/2026 32,71 32,58 +0,84% 32,43 32,79 32,58 32,58 32,71 2.486 1.935.771.000
22/5/2026 32,29 32,31 -0,09% 31,96 32,55 32,24 32,29 32,37 5.185 3.608.771.000
21/5/2026 32,21 32,34 -0,06% 31,86 32,66 32,31 32,30 32,34 5.792 4.244.218.400
20/5/2026 31,85 32,36 +1,86% 31,84 32,92 32,66 32,34 32,44 7.546 6.807.996.800
19/5/2026 32,06 31,77 -1,73% 31,67 32,28 31,86 31,77 31,78 7.684 5.772.159.500
18/5/2026 32,46 32,33 -0,74% 32,12 32,71 32,35 32,31 32,40 9.495 7.740.359.600
15/5/2026 32,09 32,57 +0,22% 31,93 32,88 32,53 32,57 32,78 9.594 7.572.912.300
14/5/2026 32,91 32,50 -1,07% 32,50 33,20 32,72 32,50 32,60 5.769 3.476.012.500
13/5/2026 33,13 32,85 -0,93% 32,57 33,41 32,97 32,75 32,86 10.547 5.912.095.800
12/5/2026 33,31 33,16 -1,46% 33,00 33,73 33,19 33,09 33,25 9.878 5.634.734.700
11/5/2026 33,68 33,65 -1,87% 33,54 34,22 33,73 33,52 33,65 7.237 5.122.985.800
8/5/2026 35,00 34,29 +1,24% 34,18 35,20 34,60 34,18 34,29 10.490 8.683.867.400
7/5/2026 33,76 33,87 +0,15% 33,44 34,51 34,02 33,87 34,05 17.788 15.132.439.000
6/5/2026 34,53 33,82 -0,65% 33,64 34,53 33,99 33,79 33,84 13.868 12.252.318.400
5/5/2026 34,04 34,04 -3,16% 33,73 34,75 34,20 33,94 34,06 16.060 13.598.947.800
4/5/2026 35,35 35,15 -0,45% 35,11 35,97 35,34 35,15 35,35 11.544 18.482.595.900
30/4/2026 34,85 35,31 +1,90% 34,81 35,33 35,20 35,13 35,31 7.808 8.051.783.000
29/4/2026 35,05 34,65 -1,39% 34,50 35,26 34,72 34,52 34,65 9.878 15.668.278.700
28/4/2026 35,58 35,14 -2,93% 34,77 35,83 35,16 35,07 35,17 11.624 9.610.023.400
27/4/2026 36,67 36,20 -1,28% 35,94 36,90 36,26 36,19 36,22 6.009 5.081.123.100
24/4/2026 37,07 36,67 -0,73% 36,61 37,10 36,77 36,62 36,70 6.033 5.340.205.000
23/4/2026 36,68 36,94 +0,57% 36,55 37,54 36,98 36,77 36,95 9.044 8.759.664.500
22/4/2026 37,31 36,73 -1,84% 36,50 37,44 36,84 36,55 36,75 7.328 6.371.850.500
20/4/2026 37,53 37,42 -0,24% 37,22 37,77 37,51 37,36 37,42 5.842 4.878.662.400
17/4/2026 38,91 37,51 -1,78% 37,39 39,36 38,02 37,51 37,80 16.127 12.871.152.400
16/4/2026 38,40 38,19 -0,57% 38,07 38,81 38,29 38,19 38,28 6.147 9.355.179.100
15/4/2026 37,88 38,41 +1,21% 37,63 38,89 38,36 38,36 38,50 11.932 10.652.994.600
14/4/2026 37,25 37,95 +1,91% 37,19 38,21 37,84 37,95 38,01 15.455 11.519.249.100
13/4/2026 35,99 37,24 +3,27% 35,72 37,37 36,79 37,21 37,24 12.973 13.225.716.200
10/4/2026 35,00 36,06 +4,64% 34,90 36,66 36,11 36,06 36,08 18.156 17.188.327.200
9/4/2026 34,35 34,46 +0,76% 34,32 35,15 34,74 34,45 34,60 11.305 8.938.384.800
8/4/2026 34,36 34,20 +3,20% 34,08 34,75 34,39 34,11 34,32 15.372 10.626.328.900
7/4/2026 33,01 33,14 -0,48% 32,82 33,42 33,14 33,14 33,35 6.205 5.156.659.500
6/4/2026 33,35 33,30 +0,06% 33,16 33,55 33,30 33,29 33,30 5.087 2.787.568.300
2/4/2026 32,16 33,28 +1,22% 32,08 33,71 33,27 33,20 33,36 9.057 6.351.384.900
1/4/2026 33,01 32,88 +0,15% 32,60 33,12 32,88 32,86 33,03 9.339 6.602.136.100
31/3/2026 32,27 32,83 +2,92% 31,94 32,97 32,63 32,79 32,83 9.301 6.382.933.000
30/3/2026 31,71 31,90 +1,14% 31,54 31,98 31,82 31,83 31,90 5.477 3.916.941.000
27/3/2026 31,50 31,54 -0,47% 31,29 32,04 31,59 31,37 31,54 4.998 3.282.032.000
26/3/2026 32,12 31,69 -2,34% 31,44 32,30 31,79 31,69 31,70 9.692 5.459.821.000
25/3/2026 31,98 32,45 +2,33% 31,83 32,65 32,33 32,39 32,55 8.418 6.722.514.200
24/3/2026 32,02 31,71 -1,06% 31,41 32,10 31,62 31,65 31,74 5.193 3.060.702.000
23/3/2026 31,64 32,05 +2,36% 31,35 32,44 32,15 32,05 32,21 6.722 4.231.969.100
20/3/2026 32,02 31,31 -2,43% 31,02 32,07 31,29 31,29 31,31 12.640 22.528.562.400
19/3/2026 31,20 32,09 +1,55% 31,13 32,34 31,69 31,97 32,11 7.483 4.692.524.200
18/3/2026 31,74 31,60 -0,88% 31,55 32,07 31,73 31,58 31,62 7.204 4.018.844.900
17/3/2026 31,98 31,88 -0,31% 31,67 32,23 31,89 31,79 31,88 5.128 2.738.759.500
16/3/2026 32,00 31,98 +1,36% 31,78 32,15 31,97 31,93 32,10 6.627 3.710.552.700
13/3/2026 31,67 31,55 -0,16% 31,38 32,18 31,61 31,50 31,55 6.614 4.480.928.800
12/3/2026 31,94 31,60 -2,38% 31,47 31,96 31,67 31,60 31,62 10.727 5.651.952.600
11/3/2026 32,33 32,37 -0,71% 31,96 32,68 32,30 32,37 32,38 6.776 4.094.770.900
10/3/2026 32,45 32,60 +0,68% 32,32 33,18 32,73 32,59 32,73 7.777 5.007.787.400
9/3/2026 32,29 32,38 +0,78% 31,67 32,60 32,16 32,29 32,38 11.527 7.755.224.900
6/3/2026 31,79 32,13 +1,01% 31,45 32,13 31,93 31,94 32,15 6.663 4.290.357.000
5/3/2026 32,84 31,81 -3,64% 31,69 32,96 31,98 31,80 31,89 10.682 6.715.817.200
4/3/2026 32,54 33,01 +2,32% 32,54 33,33 33,02 33,00 33,21 7.220 4.512.848.200
3/3/2026 32,20 32,26 -3,15% 31,62 32,47 32,14 32,26 32,29 13.969 10.187.779.000
2/3/2026 33,41 33,31 -1,10% 33,02 33,56 33,24 33,19 33,32 7.583 5.272.423.900
27/2/2026 33,66 33,68 -0,38% 33,24 33,70 33,58 33,50 33,70 6.720 7.422.410.000
26/2/2026 33,24 33,81 +1,20% 32,70 33,82 33,60 33,77 33,81 9.315 7.143.707.000
25/2/2026 34,18 33,41 -2,25% 33,24 34,19 33,55 33,29 33,50 6.015 4.146.419.000
24/2/2026 33,75 34,18 +1,54% 33,72 34,66 34,28 34,17 34,18 9.681 5.935.754.200
23/2/2026 33,45 33,66 +0,06% 33,21 33,75 33,43 33,65 33,66 9.291 8.786.688.700
20/2/2026 33,60 33,64 -0,24% 33,11 33,99 33,60 33,64 33,72 6.881 5.527.041.500
19/2/2026 33,39 33,72 +1,35% 33,06 33,72 33,53 33,49 33,74 6.807 4.294.876.600
18/2/2026 33,54 33,27 -1,28% 33,01 33,87 33,27 33,22 33,28 8.797 6.478.643.200
13/2/2026 33,42 33,70 -3,63% 33,31 33,99 33,68 33,70 33,72 8.572 7.491.734.700
11/2/2026 33,93 34,97 +3,52% 33,82 35,19 34,81 34,95 34,98 10.502 7.452.353.800
10/2/2026 33,38 33,78 +0,99% 33,11 33,92 33,41 33,68 33,79 10.672 11.317.724.300
9/2/2026 33,43 33,45 +0,30% 33,32 33,74 33,48 33,40 33,45 7.633 4.807.171.200
6/2/2026 33,42 33,35 +0,12% 33,26 33,80 33,52 33,35 33,40 5.641 3.492.390.500
5/2/2026 33,31 33,31 +0,18% 33,13 33,79 33,47 33,30 33,39 7.829 4.806.690.000
4/2/2026 33,64 33,25 -1,57% 32,67 33,96 33,08 33,25 33,27 10.545 5.423.246.000
3/2/2026 33,60 33,78 +0,81% 33,36 34,15 33,77 33,77 33,83 7.484 5.050.201.300
2/2/2026 32,87 33,51 +2,26% 32,68 33,59 33,20 33,45 33,53 12.564 7.184.756.400
30/1/2026 33,52 32,77 -2,27% 32,64 33,52 32,89 32,77 32,80 10.481 6.138.958.300
29/1/2026 33,56 33,53 -0,06% 33,02 34,05 33,48 33,50 33,53 7.801 5.015.494.900
28/1/2026 33,47 33,55 +0,24% 33,25 33,85 33,54 33,44 33,58 8.884 6.097.573.400
27/1/2026 33,56 33,47 +0,27% 33,39 34,07 33,62 33,47 33,65 10.299 6.653.363.200
26/1/2026 33,26 33,38 +0,45% 32,91 33,50 33,28 33,37 33,43 8.292 4.905.036.000
23/1/2026 33,20 33,23 -0,03% 32,56 33,86 33,13 33,23 33,25 13.386 7.956.775.700
22/1/2026 32,31 33,24 +2,88% 32,19 33,61 33,27 33,20 33,49 16.747 8.450.508.900
21/1/2026 31,38 32,31 +3,43% 31,38 32,41 31,99 32,29 32,34 11.072 8.288.928.100
20/1/2026 30,74 31,24 +1,59% 30,46 31,24 30,87 31,12 31,25 6.749 8.136.065.300
19/1/2026 30,32 30,75 +0,92% 30,32 30,90 30,71 30,72 30,78 5.090 3.373.162.600
16/1/2026 30,53 30,47 -0,33% 30,23 31,02 30,45 30,46 30,48 12.376 19.091.787.600
15/1/2026 30,94 30,57 -1,16% 30,57 31,10 30,71 30,54 30,66 8.609 5.849.694.500
14/1/2026 30,35 30,93 +2,18% 30,35 30,98 30,71 30,90 30,97 8.378 5.991.788.100
13/1/2026 31,18 30,27 -2,95% 30,23 31,35 30,47 30,26 30,30 9.797 10.240.738.800
12/1/2026 30,94 31,19 +0,78% 30,63 31,37 31,07 31,14 31,19 8.796 4.945.455.100
9/1/2026 30,86 30,95 +0,29% 30,65 31,09 30,95 30,94 30,95 6.131 4.347.460.400
8/1/2026 30,84 30,86 -0,13% 30,68 31,26 30,76 30,74 30,87 5.611 7.773.857.600
7/1/2026 31,37 30,90 -1,65% 30,87 31,53 31,01 30,90 30,96 6.381 4.197.987.600
6/1/2026 31,44 31,42 +0,96% 31,02 31,80 31,42 31,33 31,45 8.825 7.251.849.900
5/1/2026 31,22 31,12 -0,03% 31,12 31,62 31,23 31,11 31,20 5.152 3.013.597.900
2/1/2026 31,39 31,13 -0,77% 31,13 31,80 31,31 31,12 31,34 5.424 3.872.489.800
30/12/2025 31,18 31,37 +1,46% 30,93 31,66 31,39 31,37 31,43 5.455 4.744.468.800
29/12/2025 31,12 30,92 -1,15% 30,92 31,39 31,00 30,91 31,02 4.141 3.725.979.300
26/12/2025 31,08 31,28 +0,51% 30,89 31,57 31,26 31,27 31,28 3.396 1.811.103.800
23/12/2025 30,50 31,12 +2,67% 30,46 31,18 31,02 31,12 31,13 3.702 2.925.319.300
22/12/2025 30,95 30,31 -2,23% 30,23 30,95 30,37 30,30 30,36 5.389 8.108.806.000
19/12/2025 30,58 31,00 +1,11% 30,53 31,00 30,92 30,78 31,03 6.919 7.399.876.300
18/12/2025 30,35 30,66 +0,95% 30,17 30,84 30,60 30,65 30,71 7.053 3.360.236.300
17/12/2025 30,25 30,37 +0,20% 29,99 30,65 30,26 30,35 30,37 9.247 6.995.202.800
16/12/2025 30,78 30,31 -2,16% 30,31 30,78 30,49 30,30 30,44 6.137 4.460.401.600
15/12/2025 30,58 30,98 +1,74% 30,35 31,17 30,85 30,95 30,99 7.344 6.283.112.300
12/12/2025 30,31 30,45 +0,46% 30,19 30,84 30,47 30,45 30,49 4.870 3.449.464.100
11/12/2025 30,30 30,31 +0,07% 30,21 30,55 30,39 30,30 30,47 5.419 3.665.758.600
10/12/2025 30,25 30,29 +0,50% 30,00 30,50 30,27 30,27 30,29 5.960 4.177.873.200
9/12/2025 30,05 30,14 +0,17% 29,70 30,69 30,25 30,13 30,15 7.478 4.453.000.700
8/12/2025 29,90 30,09 +1,52% 29,79 30,43 30,14 30,07 30,10 9.201 5.699.805.400
5/12/2025 31,24 29,64 -5,12% 29,50 31,26 30,14 29,61 29,74 12.550 6.127.431.800
4/12/2025 30,99 31,24 +1,40% 30,90 31,36 31,11 31,17 31,24 8.137 5.100.659.000
3/12/2025 31,18 30,81 -0,84% 30,77 31,30 30,89 30,81 30,95 6.663 4.276.935.100
2/12/2025 30,43 31,07 +2,34% 30,43 31,07 30,82 30,95 31,07 8.629 5.338.573.400
1/12/2025 30,51 30,36 -0,91% 30,33 30,77 30,49 30,35 30,50 9.016 5.875.365.200
28/11/2025 31,76 30,64 -3,40% 30,64 31,99 30,91 30,63 30,81 11.909 7.959.405.000
27/11/2025 31,69 31,72 -28,51% 31,27 32,32 31,59 31,71 31,82 6.204 3.534.084.000
26/11/2025 43,41 44,37 +2,40% 43,41 44,40 44,16 44,35 44,38 4.363 4.278.314.100
25/11/2025 43,32 43,33 -0,23% 43,01 43,74 43,40 43,33 43,48 6.813 6.956.736.900
24/11/2025 42,79 43,43 +1,85% 42,46 43,48 43,30 43,40 43,44 6.413 10.187.749.100
21/11/2025 42,65 42,64 -0,51% 42,22 43,06 42,56 42,62 42,70 7.446 5.829.810.700
19/11/2025 43,00 42,86 -0,86% 42,86 43,15 42,98 42,86 43,00 4.414 3.925.694.700
18/11/2025 43,14 43,23 +0,19% 42,95 43,38 43,21 43,22 43,23 5.563 10.027.366.800
17/11/2025 43,17 43,15 -0,05% 42,91 43,31 43,11 42,97 43,15 4.074 3.359.039.000
14/11/2025 43,71 43,17 -1,24% 43,17 43,79 43,42 43,17 43,35 7.252 5.792.704.100
13/11/2025 44,35 43,71 -1,44% 43,71 44,53 43,89 43,70 43,76 9.136 7.016.447.100
12/11/2025 43,89 44,35 +1,33% 43,70 44,46 44,18 44,34 44,35 6.784 5.695.175.900
11/11/2025 43,45 43,77 +1,20% 43,28 44,04 43,74 43,77 43,80 9.556 8.474.962.700
10/11/2025 42,81 43,25 +1,74% 42,64 43,48 43,19 43,25 43,44 5.168 7.416.135.900
7/11/2025 43,03 42,51 -0,89% 42,46 43,07 42,66 42,51 42,61 4.497 3.183.509.600
6/11/2025 42,90 42,89 +1,61% 42,48 43,38 42,74 42,89 42,91 11.691 13.314.610.500
5/11/2025 41,32 42,21 +2,06% 41,08 42,28 41,99 42,10 42,21 7.570 6.025.566.400
4/11/2025 40,20 41,36 +2,63% 40,12 41,36 40,85 41,02 41,36 7.561 9.461.840.800
3/11/2025 40,10 40,30 +0,75% 39,85 40,38 40,10 40,21 40,30 7.539 5.909.692.000
31/10/2025 39,83 40,00 +0,45% 39,44 40,14 39,86 39,99 40,00 3.673 3.941.610.500
30/10/2025 39,72 39,82 -0,60% 39,65 40,23 39,97 39,82 39,85 6.540 4.120.922.300
29/10/2025 39,76 40,06 +0,78% 39,65 40,26 39,96 40,06 40,07 5.200 5.260.152.800
28/10/2025 39,80 39,75 -0,28% 39,43 40,22 39,86 39,75 39,82 9.110 6.251.129.800
27/10/2025 39,33 39,86 +1,50% 39,12 39,86 39,53 39,70 39,86 6.456 6.776.662.000
24/10/2025 39,50 39,27 -0,33% 38,92 39,63 39,17 39,22 39,28 7.298 4.792.704.400
23/10/2025 39,49 39,40 +0,18% 39,13 39,56 39,32 39,27 39,40 3.433 2.675.434.400
22/10/2025 39,89 39,33 -0,83% 39,21 39,89 39,34 39,31 39,34 5.987 5.092.898.500
21/10/2025 39,80 39,66 -0,60% 39,43 39,92 39,64 39,64 39,69 4.385 6.992.096.000
20/10/2025 40,15 39,90 -0,40% 39,41 40,31 39,73 39,75 39,92 9.941 8.296.411.600
17/10/2025 40,16 40,06 -0,50% 40,00 40,78 40,31 40,06 40,07 7.895 16.666.401.100
16/10/2025 39,70 40,26 +1,10% 39,63 40,64 40,28 40,25 40,30 8.757 8.240.548.000
15/10/2025 39,85 39,82 -0,57% 39,64 40,34 39,97 39,80 40,00 9.309 9.368.405.000
14/10/2025 41,49 40,05 -3,49% 40,05 41,50 40,58 40,05 40,19 8.872 7.381.601.000
13/10/2025 40,65 41,50 +2,60% 40,65 41,57 41,31 41,50 41,51 5.001 4.685.593.300
10/10/2025 40,00 40,45 +1,45% 39,98 41,48 40,67 40,38 40,50 11.320 9.226.597.400
9/10/2025 39,93 39,87 +0,13% 39,65 40,31 39,86 39,87 39,93 4.533 3.380.015.900
8/10/2025 39,95 39,82 -0,82% 39,65 40,55 40,07 39,80 40,05 5.791 4.544.849.400
7/10/2025 39,88 40,15 +0,50% 39,68 40,79 40,35 40,13 40,15 14.526 9.040.062.200
6/10/2025 40,21 39,95 -0,87% 39,67 40,34 40,04 39,91 40,05 4.078 3.384.513.500
3/10/2025 40,73 40,30 -0,69% 40,25 40,82 40,56 40,28 40,31 3.096 4.592.933.600
2/10/2025 41,04 40,58 -1,10% 40,51 41,18 40,66 40,58 40,72 2.948 2.556.723.800
1/10/2025 40,82 41,03 +0,81% 40,63 41,26 41,02 41,02 41,15 6.042 3.854.953.700
30/9/2025 41,25 40,70 -0,93% 40,38 41,64 40,78 40,58 40,70 6.511 5.352.633.800
29/9/2025 40,44 41,08 +2,32% 40,35 41,08 40,75 41,01 41,08 4.353 3.659.123.900
26/9/2025 40,47 40,15 -0,30% 40,01 40,75 40,24 40,09 40,18 3.184 2.825.849.800
25/9/2025 40,52 40,27 -0,81% 39,85 40,58 40,21 40,15 40,27 5.148 5.043.493.100
24/9/2025 41,14 40,60 -1,55% 40,37 41,32 40,75 40,55 40,60 3.973 3.164.652.800
23/9/2025 41,55 41,24 -0,12% 40,90 41,55 41,16 41,20 41,24 5.870 5.581.312.800
22/9/2025 41,47 41,29 -0,98% 41,29 41,87 41,51 41,29 41,34 3.944 2.907.994.000
19/9/2025 40,97 41,70 +1,73% 40,70 41,70 41,46 41,21 41,74 4.233 7.616.825.500
18/9/2025 40,71 40,99 +0,51% 40,28 41,47 40,88 40,99 41,11 3.685 3.276.339.400
17/9/2025 40,53 40,78 +0,79% 40,33 40,96 40,68 40,65 40,79 4.307 3.341.921.900
16/9/2025 40,78 40,46 -0,64% 40,31 41,18 40,68 40,43 40,75 6.191 5.871.395.100
15/9/2025 40,36 40,72 +0,82% 40,22 41,15 40,86 40,71 40,79 4.314 3.475.133.600
12/9/2025 40,29 40,39 -0,44% 40,28 40,80 40,55 40,37 40,47 2.262 1.577.693.500
11/9/2025 40,93 40,57 0,00% 40,11 41,11 40,75 40,55 40,62 5.339 3.757.175.800
10/9/2025 40,07 40,57 +0,90% 39,97 41,11 40,73 40,56 40,69 6.667 4.387.176.000
9/9/2025 39,31 40,21 +1,80% 39,05 40,99 39,90 40,21 40,22 6.283 6.600.933.200
8/9/2025 39,39 39,50 +0,25% 39,00 39,50 39,30 39,44 39,51 4.402 3.143.842.100
5/9/2025 39,01 39,40 +1,13% 38,85 39,41 39,19 39,21 39,40 4.516 2.773.956.400
4/9/2025 39,07 38,96 -0,10% 38,78 39,57 39,05 38,88 38,96 5.424 4.027.955.200
3/9/2025 39,10 39,00 -0,31% 38,56 39,16 38,96 38,90 39,00 5.090 4.448.154.900
2/9/2025 38,92 39,12 +0,31% 38,51 39,20 38,86 39,01 39,12 7.470 5.951.793.500
1/9/2025 40,00 39,00 -2,35% 39,00 40,19 39,17 39,00 39,08 4.781 4.390.156.900
29/8/2025 39,92 39,94 +0,33% 39,85 40,38 40,09 39,92 40,00 4.956 4.003.267.100
28/8/2025 39,97 39,81 +0,43% 39,60 40,21 39,93 39,80 39,82 5.338 3.842.192.500
27/8/2025 39,50 39,64 +0,97% 39,28 39,87 39,61 39,64 39,72 3.198 2.930.251.800
26/8/2025 39,10 39,26 +0,28% 39,09 39,61 39,28 39,25 39,31 4.891 9.246.410.600
25/8/2025 39,26 39,15 -0,48% 38,97 39,68 39,17 39,11 39,20 3.702 2.360.520.600
22/8/2025 39,31 39,34 -1,90% 38,95 39,98 39,54 39,33 39,57 4.609 3.224.709.300
21/8/2025 39,53 40,10 +1,47% 39,30 40,41 40,01 40,08 40,34 6.559 5.538.408.100
20/8/2025 39,42 39,52 +0,05% 39,29 39,82 39,63 39,51 39,62 5.940 3.173.497.400
19/8/2025 39,81 39,50 -0,63% 38,99 39,85 39,50 39,50 39,57 7.208 6.670.830.200
18/8/2025 39,26 39,75 +1,02% 39,20 39,75 39,63 39,65 39,81 4.002 2.880.912.800
15/8/2025 39,72 39,35 +0,03% 38,96 39,72 39,21 39,25 39,38 4.654 3.673.346.200
14/8/2025 39,11 39,34 +0,33% 38,96 39,62 39,37 39,34 39,50 4.342 2.454.924.500
13/8/2025 39,79 39,21 -1,78% 39,15 40,29 39,36 39,21 39,29 6.962 5.156.459.300
12/8/2025 39,53 39,92 +1,06% 39,53 40,33 40,07 39,91 40,00 3.011 2.271.963.900
11/8/2025 40,37 39,50 -2,47% 39,31 40,42 39,75 39,50 39,62 4.632 3.281.475.500
8/8/2025 39,65 40,50 +0,92% 38,90 40,55 39,90 40,45 40,58 6.634 4.548.143.400
7/8/2025 40,30 40,13 -0,42% 39,78 41,00 40,47 40,11 40,25 7.051 4.622.485.100
6/8/2025 40,05 40,30 +0,95% 39,71 40,71 40,13 40,12 40,30 4.435 4.086.780.500
5/8/2025 40,09 39,92 +0,08% 39,11 40,17 39,61 39,89 39,95 3.539 2.882.726.400
4/8/2025 40,40 39,89 -0,77% 39,64 40,53 39,92 39,85 39,90 2.997 1.861.769.100
1/8/2025 40,37 40,20 +0,68% 39,64 40,54 39,94 40,00 40,21 6.031 3.827.625.300
31/7/2025 40,70 39,93 -2,16% 39,49 40,70 39,88 39,93 40,04 5.341 4.503.242.700
30/7/2025 41,85 40,81 -2,39% 40,54 42,15 41,07 40,81 40,90 9.986 7.139.511.500
29/7/2025 42,03 41,81 -0,45% 41,75 42,31 41,95 41,81 41,85 4.812 3.240.681.600
28/7/2025 42,15 42,00 -0,36% 41,46 42,45 41,87 41,90 42,00 2.923 2.931.917.700
25/7/2025 42,42 42,15 -0,99% 42,08 42,99 42,38 42,08 42,28 2.208 1.708.922.400
24/7/2025 42,49 42,57 +0,09% 41,66 42,63 42,36 42,50 42,58 4.510 4.704.523.100
23/7/2025 41,59 42,53 +2,24% 41,49 42,95 42,49 42,48 42,59 3.484 2.709.569.500
22/7/2025 42,08 41,60 -0,88% 41,07 42,62 41,83 41,13 41,64 6.113 5.171.396.600
21/7/2025 41,81 41,97 +0,62% 41,21 42,33 41,85 41,88 41,97 3.995 3.776.317.900

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.