O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
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.

EGIE3F - ENGIE BRASIL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/3/2026 32,30 31,58 -2,26% 31,47 32,30 31,69 31,58 31,59 3.516 107.706.939
11/3/2026 32,50 32,31 -1,07% 31,97 32,66 32,28 32,24 32,35 2.630 85.001.383
10/3/2026 32,38 32,66 +0,86% 32,34 33,18 32,72 32,60 32,66 2.842 86.942.979
9/3/2026 32,13 32,38 +1,57% 31,67 32,59 32,07 32,37 32,49 3.713 113.649.540
6/3/2026 31,80 31,88 +0,09% 31,47 32,11 31,81 31,88 31,96 3.908 114.330.161
5/3/2026 33,05 31,85 -3,63% 31,69 33,30 32,09 31,82 31,97 4.775 134.819.882
4/3/2026 32,40 33,05 +2,67% 32,40 33,32 32,96 33,05 33,18 2.887 94.749.869
3/3/2026 33,03 32,19 -3,25% 31,64 33,21 32,13 32,18 32,25 5.712 167.419.993
2/3/2026 33,50 33,27 -0,95% 33,01 33,59 33,22 33,24 33,29 4.847 139.886.129
27/2/2026 33,81 33,59 -0,50% 33,28 33,81 33,49 33,55 33,61 2.925 98.820.754
26/2/2026 33,41 33,76 +1,08% 32,71 33,82 33,50 33,73 33,80 3.128 99.701.096
25/2/2026 34,30 33,40 -2,22% 33,27 34,30 33,72 33,28 33,41 3.125 94.247.121
24/2/2026 33,75 34,16 +1,21% 33,73 34,66 34,24 34,13 34,30 2.628 90.154.898
23/2/2026 33,64 33,75 +0,03% 33,25 33,76 33,46 33,56 33,76 3.450 107.854.808
20/2/2026 33,72 33,74 +0,15% 33,10 33,99 33,55 33,74 33,80 3.330 90.338.655
19/2/2026 33,31 33,69 +1,14% 33,06 33,69 33,47 33,56 33,77 2.473 80.498.888
18/2/2026 33,70 33,31 -1,16% 33,01 33,85 33,29 33,26 33,33 2.912 83.656.518
13/2/2026 34,00 33,70 -4,45% 33,41 34,04 33,69 33,52 33,70 2.780 99.739.471
11/2/2026 33,78 35,27 +4,04% 33,74 35,27 34,61 34,88 35,27 3.243 118.376.478
10/2/2026 33,39 33,90 +0,33% 33,12 33,91 33,50 33,72 33,90 2.730 103.293.755
9/2/2026 33,59 33,79 +0,33% 33,33 33,79 33,49 33,42 33,79 2.682 92.814.793
6/2/2026 33,31 33,68 +0,24% 33,26 33,78 33,53 33,50 33,68 2.341 84.046.496
5/2/2026 33,25 33,60 +0,90% 33,14 33,78 33,47 33,45 33,60 2.458 94.280.966
4/2/2026 33,78 33,30 -1,62% 32,69 33,96 33,19 33,15 33,30 3.292 105.660.890
3/2/2026 33,52 33,85 +0,50% 33,38 34,15 33,76 33,68 33,85 3.064 111.882.490
2/2/2026 32,74 33,68 +2,06% 32,60 33,68 33,05 33,52 33,68 3.716 139.696.155
30/1/2026 33,53 33,00 -2,34% 32,66 33,76 32,99 32,76 33,00 3.420 112.694.368
29/1/2026 33,55 33,79 +0,51% 33,03 34,03 33,52 33,39 33,79 2.543 112.455.480
28/1/2026 33,65 33,62 -0,65% 33,29 33,84 33,54 33,53 33,62 2.452 105.273.320
27/1/2026 33,39 33,84 +1,01% 33,38 34,05 33,70 33,64 33,84 2.671 111.628.755
26/1/2026 33,50 33,50 -0,12% 32,93 33,50 33,26 33,46 33,50 2.748 109.237.405
23/1/2026 33,02 33,54 -0,18% 32,56 33,83 33,05 33,21 33,54 3.197 123.815.931
22/1/2026 32,31 33,60 +3,90% 32,22 33,60 33,15 33,53 33,60 3.320 130.402.594
21/1/2026 31,27 32,34 +3,55% 31,27 32,40 31,82 32,28 32,34 3.252 117.844.010
20/1/2026 30,75 31,23 +1,36% 30,50 31,23 30,87 31,18 31,23 2.651 83.162.058
19/1/2026 30,47 30,81 +0,95% 30,46 30,89 30,72 30,75 30,81 2.485 83.187.302
16/1/2026 30,85 30,52 -0,10% 30,25 31,00 30,47 30,46 30,52 4.066 106.287.210
15/1/2026 30,93 30,55 -0,81% 30,55 31,09 30,76 30,55 30,74 3.430 103.667.046
14/1/2026 30,31 30,80 +1,48% 30,31 30,97 30,63 30,80 30,97 2.984 90.211.427
13/1/2026 31,19 30,35 -2,44% 30,24 31,34 30,61 30,34 30,38 4.256 121.468.829
12/1/2026 31,00 31,11 -0,22% 30,63 31,34 30,97 31,11 31,34 3.305 99.784.400
9/1/2026 30,90 31,18 +1,00% 30,68 31,18 30,94 31,00 31,18 2.718 95.911.096
8/1/2026 31,07 30,87 -0,90% 30,69 31,12 30,84 30,80 30,87 3.406 101.441.748
7/1/2026 31,39 31,15 -1,11% 30,88 31,52 31,11 31,05 31,15 3.465 104.470.251
6/1/2026 31,55 31,50 +0,48% 31,02 31,79 31,38 31,33 31,50 3.564 109.992.156
5/1/2026 31,26 31,35 +0,48% 31,10 31,62 31,33 31,19 31,35 3.446 108.913.554
2/1/2026 31,65 31,20 -1,36% 31,18 31,81 31,47 31,20 31,28 3.191 118.357.732
30/12/2025 31,20 31,63 +1,64% 30,95 31,64 31,38 31,55 31,63 2.359 82.088.485
29/12/2025 31,19 31,12 -1,27% 30,95 31,43 31,08 31,01 31,12 2.781 96.612.238
26/12/2025 31,14 31,52 +1,03% 30,92 31,52 31,25 31,40 31,52 3.030 105.995.752
23/12/2025 30,75 31,20 +2,33% 30,49 31,20 30,96 31,12 31,20 3.883 124.259.681
22/12/2025 31,00 30,49 -1,55% 30,25 31,05 30,47 30,49 30,50 4.068 132.710.451
19/12/2025 30,68 30,97 +0,75% 30,60 30,99 30,81 30,84 30,97 3.053 113.158.312
18/12/2025 30,37 30,74 +0,92% 30,20 30,84 30,54 30,74 30,80 2.208 79.629.519
17/12/2025 30,45 30,46 0,00% 30,02 30,56 30,25 30,40 30,46 2.676 95.594.157
16/12/2025 30,80 30,46 -1,99% 30,40 30,98 30,57 30,46 30,58 2.918 99.246.528
15/12/2025 30,47 31,08 +1,20% 30,39 31,16 30,81 31,04 31,08 3.393 115.523.567
12/12/2025 30,36 30,71 +1,35% 30,20 30,83 30,51 30,53 30,71 2.620 85.095.898
11/12/2025 30,45 30,30 -0,66% 30,21 30,55 30,40 30,30 30,45 2.085 79.768.691
10/12/2025 30,52 30,50 +0,10% 30,07 30,53 30,26 30,26 30,50 2.721 85.268.803
9/12/2025 30,31 30,47 +1,43% 29,71 30,68 30,21 30,30 30,47 3.257 112.531.949
8/12/2025 30,12 30,04 +0,74% 29,80 30,64 30,10 30,04 30,22 4.111 141.064.221
5/12/2025 31,39 29,82 -5,03% 29,53 31,44 30,29 29,72 29,82 6.698 233.396.298
4/12/2025 30,99 31,40 +1,29% 30,91 31,40 31,08 31,25 31,40 2.678 110.185.669
3/12/2025 31,17 31,00 -0,16% 30,78 31,31 30,94 30,90 31,00 3.381 125.797.296
2/12/2025 30,50 31,05 +2,27% 30,48 31,05 30,71 31,01 31,05 3.532 124.751.846
1/12/2025 30,64 30,36 -1,97% 30,36 30,90 30,55 30,36 30,49 5.280 173.295.349
28/11/2025 31,87 30,97 -2,61% 30,77 31,89 31,04 30,89 30,97 6.571 231.344.828
27/11/2025 31,85 31,80 -28,36% 31,31 32,24 31,62 31,80 31,82 5.374 199.003.608
26/11/2025 43,35 44,39 +1,81% 43,33 44,39 44,04 44,30 44,39 2.254 120.793.311
25/11/2025 43,43 43,60 +0,46% 43,02 43,75 43,36 43,44 43,60 2.441 107.923.782
24/11/2025 42,79 43,40 +0,98% 42,46 43,45 43,08 43,20 43,40 2.617 140.847.151
21/11/2025 42,80 42,98 +0,02% 42,23 43,08 42,61 42,76 42,98 2.492 114.310.165
19/11/2025 43,19 42,97 0,00% 42,90 43,19 43,01 42,97 43,10 1.906 87.373.650
18/11/2025 43,15 42,97 +0,16% 42,97 43,38 43,16 42,97 43,13 1.868 83.736.683
17/11/2025 43,17 42,90 -1,24% 42,90 43,30 43,10 42,90 43,08 2.377 120.113.969
14/11/2025 43,71 43,44 -0,37% 43,21 43,79 43,51 43,30 43,44 2.719 121.764.847
13/11/2025 44,29 43,60 -1,91% 43,60 44,51 43,95 43,60 43,76 2.378 102.889.235
12/11/2025 43,79 44,45 +1,02% 43,74 44,45 44,11 44,31 44,45 2.539 122.536.048
11/11/2025 43,27 44,00 +1,64% 43,27 44,02 43,72 43,95 44,00 2.729 119.707.331
10/11/2025 42,94 43,29 +1,74% 42,67 43,48 43,01 43,29 43,40 3.417 158.960.002
7/11/2025 42,93 42,55 -1,41% 42,48 43,12 42,72 42,55 42,83 2.537 108.533.872
6/11/2025 42,73 43,16 +2,03% 42,47 43,42 42,76 42,95 43,16 4.133 201.770.498
5/11/2025 41,36 42,30 +2,17% 40,95 42,30 41,88 42,22 42,30 2.152 119.277.019
4/11/2025 40,29 41,40 +2,50% 40,10 41,40 40,73 41,19 41,40 2.152 102.313.496
3/11/2025 40,05 40,39 +0,72% 39,85 40,39 40,04 40,36 40,39 4.604 125.168.007
31/10/2025 39,82 40,10 +0,12% 39,45 40,18 39,74 39,90 40,10 2.116 84.263.551
30/10/2025 39,85 40,05 +0,13% 39,69 40,22 39,96 39,98 40,05 1.582 70.510.962
29/10/2025 39,75 40,00 +0,76% 39,65 40,24 39,87 39,85 40,00 1.766 71.395.823
28/10/2025 39,86 39,70 -0,08% 39,48 40,22 39,90 39,70 39,84 2.138 91.592.452
27/10/2025 39,47 39,73 +1,25% 39,13 39,79 39,43 39,68 39,73 2.443 105.917.561
24/10/2025 39,40 39,24 -0,33% 38,94 39,66 39,17 39,21 39,24 3.527 140.229.280
23/10/2025 39,39 39,37 -0,08% 39,14 39,59 39,35 39,25 39,37 1.798 76.701.737
22/10/2025 39,90 39,40 -0,76% 39,22 39,98 39,38 39,39 39,40 2.226 90.751.386
21/10/2025 39,74 39,70 -0,68% 39,45 39,90 39,64 39,61 39,70 2.012 85.994.739
20/10/2025 40,00 39,97 +0,18% 39,42 40,32 39,72 39,88 39,97 3.069 121.475.810
17/10/2025 40,26 39,90 -0,99% 39,90 40,78 40,37 39,90 40,13 1.555 88.684.235
16/10/2025 39,81 40,30 +0,95% 39,65 40,60 40,21 40,30 40,53 1.700 80.765.725
15/10/2025 40,04 39,92 -0,32% 39,67 40,34 40,01 39,92 40,19 2.247 99.520.435
14/10/2025 41,42 40,05 -3,35% 40,05 41,50 40,79 40,05 40,20 2.405 88.090.829
13/10/2025 40,45 41,44 +1,94% 40,36 41,55 41,23 41,44 41,45 1.910 87.801.896
10/10/2025 40,17 40,65 +2,14% 39,87 41,49 40,62 40,65 40,70 2.212 107.300.941
9/10/2025 39,85 39,80 -0,03% 39,66 40,47 39,85 39,78 39,92 1.910 79.619.739
8/10/2025 40,19 39,81 -0,62% 39,70 40,57 40,15 39,81 40,15 1.992 80.096.741
7/10/2025 40,06 40,06 +0,23% 39,69 40,77 40,30 40,06 40,16 3.521 111.122.019
6/10/2025 40,30 39,97 -1,48% 39,66 40,34 40,01 39,93 39,97 2.715 106.462.847
3/10/2025 40,79 40,57 -0,10% 40,27 40,85 40,55 40,35 40,57 1.564 81.421.075
2/10/2025 41,00 40,61 -0,95% 40,51 41,20 40,70 40,61 40,72 1.553 76.150.558
1/10/2025 40,88 41,00 +0,42% 40,65 41,26 40,99 41,00 41,15 1.889 90.907.524
30/9/2025 41,01 40,83 -0,41% 40,37 41,63 40,84 40,69 40,83 2.077 91.812.467
29/9/2025 40,16 41,00 +2,14% 40,15 41,00 40,63 40,75 41,00 1.616 76.822.728
26/9/2025 40,45 40,14 0,00% 40,02 40,75 40,25 40,13 40,14 1.690 70.306.073
25/9/2025 40,55 40,14 -0,67% 39,90 40,58 40,25 40,14 40,20 2.085 98.502.997
24/9/2025 41,19 40,41 -2,23% 40,39 41,28 40,82 40,41 40,59 1.913 95.593.596
23/9/2025 41,40 41,33 -0,34% 40,91 41,50 41,14 41,11 41,33 1.987 90.135.781
22/9/2025 41,51 41,47 +0,39% 41,26 41,83 41,58 41,47 41,49 3.427 94.753.279
19/9/2025 40,99 41,31 +0,27% 40,72 41,31 41,04 41,12 41,35 1.494 71.570.021
18/9/2025 40,79 41,20 +1,73% 40,29 41,47 40,84 41,20 41,25 1.661 74.008.951
17/9/2025 40,86 40,50 -0,25% 40,32 40,95 40,63 40,48 40,50 1.662 75.816.987
16/9/2025 40,69 40,60 -0,37% 40,30 41,17 40,80 40,60 40,66 1.899 85.906.348
15/9/2025 40,39 40,75 0,00% 40,20 41,15 40,81 40,67 40,75 2.147 115.405.501
12/9/2025 40,57 40,75 +0,52% 40,30 40,81 40,62 40,68 40,79 1.706 78.919.536
11/9/2025 40,53 40,54 -0,15% 40,15 41,11 40,77 40,54 40,69 1.623 79.824.040
10/9/2025 40,20 40,60 +0,50% 39,95 41,10 40,75 40,60 40,77 2.004 105.660.295
9/9/2025 39,50 40,40 +2,02% 39,07 40,75 39,56 40,20 40,40 2.712 130.270.222
8/9/2025 39,34 39,60 +0,58% 39,02 39,60 39,24 39,47 39,60 2.794 97.978.740
5/9/2025 39,18 39,37 +0,79% 38,87 39,40 39,13 39,26 39,37 2.928 116.577.223
4/9/2025 39,24 39,06 -0,33% 38,76 39,59 39,10 38,94 39,06 2.368 98.303.517
3/9/2025 39,20 39,19 +0,18% 38,59 39,21 38,94 39,05 39,19 3.363 129.517.543
2/9/2025 39,01 39,12 -0,15% 38,53 39,13 38,86 39,06 39,12 4.055 177.134.009
1/9/2025 40,00 39,18 -3,02% 39,02 40,33 39,29 39,18 39,28 4.373 151.295.041
29/8/2025 39,87 40,40 +1,74% 39,87 40,40 40,22 40,30 40,40 2.186 93.794.250
28/8/2025 39,87 39,71 -0,28% 39,61 40,23 39,96 39,71 39,91 1.759 81.346.728
27/8/2025 39,28 39,82 +1,45% 39,28 39,87 39,62 39,76 39,82 1.676 75.827.531
26/8/2025 39,00 39,25 -0,51% 39,00 39,64 39,30 39,25 39,40 2.012 87.764.399
25/8/2025 39,34 39,45 -0,03% 38,98 39,69 39,21 39,23 39,45 2.880 101.088.926
22/8/2025 39,35 39,46 -1,74% 38,97 39,97 39,61 39,46 39,57 1.841 91.758.412
21/8/2025 39,52 40,16 +1,49% 39,31 40,40 39,88 40,16 40,20 2.169 96.797.810
20/8/2025 39,47 39,57 +0,15% 39,30 39,83 39,64 39,57 39,71 1.790 81.031.763
19/8/2025 39,80 39,51 -0,45% 39,00 39,86 39,50 39,51 39,52 2.520 117.461.777
18/8/2025 39,65 39,69 +0,94% 39,25 39,73 39,59 39,65 39,69 2.341 105.061.830
15/8/2025 39,75 39,32 -0,68% 39,00 39,80 39,17 39,32 39,38 2.410 103.935.820
14/8/2025 39,23 39,59 +0,53% 38,99 39,62 39,37 39,48 39,59 2.012 82.880.578
13/8/2025 39,95 39,38 -1,77% 39,17 40,22 39,41 39,35 39,38 2.769 102.681.230
12/8/2025 39,89 40,09 +0,86% 39,61 40,40 40,10 40,09 40,12 1.647 71.044.785
11/8/2025 40,50 39,75 -1,61% 39,34 40,60 39,86 39,62 39,75 2.739 102.645.926
8/8/2025 39,90 40,40 +0,50% 38,94 40,55 39,75 40,40 40,41 2.945 123.577.029
7/8/2025 40,30 40,20 -0,37% 39,79 41,00 40,44 40,20 40,26 2.060 82.251.774
6/8/2025 40,16 40,35 +0,90% 39,72 40,37 40,03 40,10 40,35 1.874 73.412.567
5/8/2025 40,05 39,99 -0,27% 39,14 40,37 39,54 39,90 40,00 2.616 102.640.090
4/8/2025 40,23 40,10 +0,68% 39,65 40,49 40,03 40,10 40,15 2.398 96.133.084
1/8/2025 40,10 39,83 -0,30% 39,64 40,58 39,94 39,83 40,00 2.649 100.516.528
31/7/2025 40,98 39,95 -2,54% 39,51 40,98 39,88 39,94 40,29 3.355 139.453.210
30/7/2025 41,70 40,99 -1,40% 40,56 42,15 41,06 40,75 40,99 2.175 92.420.715
29/7/2025 41,92 41,57 -0,34% 41,57 42,34 41,98 41,57 41,78 1.083 57.801.919
28/7/2025 42,15 41,71 -1,86% 41,46 42,48 41,85 41,71 41,91 1.435 68.409.147
25/7/2025 42,22 42,50 +0,02% 42,07 42,97 42,44 42,30 42,50 1.062 52.754.754
24/7/2025 42,50 42,49 -0,49% 41,70 42,62 42,26 42,49 42,53 1.189 62.251.296
23/7/2025 41,60 42,70 +2,28% 41,50 42,94 42,35 42,70 42,80 1.829 79.496.740
22/7/2025 42,01 41,75 -0,10% 41,10 42,60 42,00 41,21 41,75 1.577 70.857.839
21/7/2025 41,89 41,79 -1,21% 41,22 42,30 41,74 41,75 41,79 1.759 93.227.953
18/7/2025 41,26 42,30 +2,27% 40,55 42,30 41,03 42,00 42,30 2.627 105.826.278
17/7/2025 41,81 41,36 -0,84% 41,27 42,26 41,59 41,36 41,44 1.806 74.023.389
16/7/2025 41,80 41,71 -0,38% 41,34 41,99 41,68 41,71 41,83 1.922 69.391.633
15/7/2025 42,80 41,87 +0,12% 41,82 42,94 42,10 41,86 41,87 2.431 86.882.067
14/7/2025 41,60 41,82 +0,12% 41,19 41,96 41,64 41,76 41,82 2.016 90.369.145
11/7/2025 42,24 41,77 -1,11% 41,43 42,29 41,81 41,75 41,77 2.248 81.796.284
10/7/2025 42,06 42,24 -0,38% 41,57 42,49 42,05 42,24 42,49 2.109 87.413.872
9/7/2025 43,00 42,40 -1,51% 42,26 43,94 42,99 42,40 42,57 2.335 85.910.266
8/7/2025 43,85 43,05 -0,67% 42,36 43,98 42,77 42,89 43,05 2.833 101.657.701
7/7/2025 46,30 43,34 -6,94% 43,34 46,60 44,43 43,34 43,65 4.796 171.400.688
4/7/2025 48,01 46,57 -4,57% 46,53 48,65 47,15 46,57 46,71 4.807 152.330.133
3/7/2025 46,59 48,80 +5,24% 46,21 49,11 47,94 48,60 48,80 3.355 193.951.622
2/7/2025 45,51 46,37 +1,42% 45,09 46,87 46,06 46,37 46,54 2.594 171.966.829
1/7/2025 45,25 45,72 +0,48% 44,67 45,72 45,28 45,38 45,72 2.616 145.866.357
30/6/2025 44,60 45,50 +1,56% 44,60 45,80 45,04 45,20 45,50 2.948 156.180.394
27/6/2025 43,16 44,80 +3,94% 42,73 44,80 44,09 44,66 44,80 4.590 166.129.229
26/6/2025 42,40 43,10 +1,41% 42,37 43,49 43,00 43,09 43,10 2.081 93.198.686
25/6/2025 43,30 42,50 -2,28% 41,96 43,40 42,68 42,45 42,50 2.287 113.304.909
24/6/2025 41,28 43,49 +5,15% 41,10 44,24 43,17 43,21 43,49 3.593 200.534.282
23/6/2025 40,05 41,36 +3,87% 39,82 41,38 40,68 41,18 41,36 2.825 116.159.566
20/6/2025 40,59 39,82 -2,02% 39,82 40,59 40,18 39,82 40,12 2.339 94.792.823
18/6/2025 40,40 40,64 +0,35% 40,09 40,75 40,52 40,56 40,64 1.663 65.597.056
17/6/2025 40,63 40,50 -0,49% 40,25 40,90 40,50 40,46 40,50 1.689 63.470.888
16/6/2025 40,46 40,70 -0,49% 40,33 41,03 40,73 40,65 40,70 2.069 101.966.479
13/6/2025 40,35 40,90 +1,49% 39,78 41,00 40,39 40,82 40,90 2.270 82.229.600
12/6/2025 40,06 40,30 +0,20% 39,96 40,38 40,18 40,21 40,30 1.523 57.663.709
11/6/2025 40,60 40,22 -1,49% 40,01 40,73 40,38 40,22 40,23 1.595 64.834.838
10/6/2025 40,41 40,83 +1,09% 40,25 40,95 40,66 40,75 40,83 1.750 73.868.577
9/6/2025 40,58 40,39 -0,47% 39,91 40,75 40,28 40,39 40,40 2.638 97.537.147
6/6/2025 41,15 40,58 -1,55% 40,50 41,24 40,84 40,58 40,74 2.026 87.087.379
5/6/2025 41,19 41,22 +0,02% 40,85 41,24 41,04 41,02 41,22 1.860 79.689.311
4/6/2025 41,46 41,21 -0,58% 41,00 41,78 41,33 41,15 41,21 2.175 78.062.983
3/6/2025 40,61 41,45 +2,09% 40,52 41,50 41,18 41,45 41,50 2.405 100.359.163
2/6/2025 41,06 40,60 -1,36% 40,55 41,41 40,95 40,58 40,60 3.445 106.895.947
30/5/2025 41,91 41,16 -2,12% 41,16 41,91 41,46 41,16 41,38 2.677 99.314.214
29/5/2025 41,60 42,05 +1,03% 41,39 42,10 41,86 42,00 42,05 1.995 85.824.540
28/5/2025 41,84 41,62 -0,50% 41,36 42,02 41,79 41,62 41,85 2.146 93.877.420
27/5/2025 40,94 41,83 +2,35% 40,90 42,10 41,85 41,82 41,83 2.729 118.913.918
26/5/2025 40,45 40,87 +0,57% 40,21 41,10 40,87 40,85 40,87 1.820 72.360.721
23/5/2025 39,80 40,64 +0,62% 39,55 40,77 40,33 40,56 40,64 2.085 79.747.563
22/5/2025 41,19 40,39 -1,63% 40,25 41,27 40,87 40,37 40,39 2.030 93.517.822
21/5/2025 41,32 41,06 -0,65% 40,81 41,38 41,13 40,98 41,06 2.060 87.442.784
20/5/2025 41,31 41,33 -0,17% 40,87 41,55 41,30 41,33 41,47 1.928 79.065.546
19/5/2025 40,77 41,40 +1,30% 40,70 41,78 41,33 41,40 41,49 2.562 96.381.819
16/5/2025 40,49 40,87 -0,15% 40,29 41,09 40,75 40,87 41,00 2.097 86.092.206
15/5/2025 39,90 40,93 +2,33% 39,90 40,96 40,55 40,89 40,93 2.511 86.192.022
14/5/2025 40,02 40,00 -0,47% 39,81 40,23 39,99 40,00 40,06 2.147 73.599.580
13/5/2025 39,54 40,19 +2,71% 39,16 40,19 39,83 40,11 40,19 2.281 90.075.265
12/5/2025 39,37 39,13 -1,01% 38,72 39,44 38,99 39,05 39,13 3.395 129.952.869
9/5/2025 39,82 39,53 -1,50% 39,38 40,25 39,71 39,53 39,69 2.960 105.252.731
8/5/2025 39,79 40,13 +0,38% 39,30 40,61 39,96 40,10 40,13 2.328 95.878.382
7/5/2025 39,94 39,98 -2,30% 39,42 40,34 39,92 39,97 39,98 2.028 95.347.331
6/5/2025 41,06 40,92 -0,66% 40,51 41,37 40,97 40,90 40,92 2.575 88.258.949
5/5/2025 41,20 41,19 -0,48% 41,10 41,65 41,24 41,12 41,19 2.360 100.575.191
2/5/2025 41,57 41,39 +1,45% 41,00 41,59 41,26 41,36 41,39 2.634 110.189.484
29/4/2025 40,67 40,80 +0,02% 40,64 41,48 41,16 40,80 41,03 1.989 91.775.668
28/4/2025 40,36 40,79 +0,84% 40,21 41,08 40,74 40,77 40,79 2.670 109.903.172
25/4/2025 40,58 40,45 -0,25% 39,85 40,73 40,21 40,36 40,45 2.515 128.996.380
24/4/2025 39,74 40,55 +2,01% 39,69 40,74 40,29 40,40 40,55 2.093 80.344.590
23/4/2025 39,50 39,75 +0,89% 39,43 39,94 39,68 39,75 39,91 1.816 71.941.912
22/4/2025 39,29 39,40 +0,28% 39,00 39,49 39,19 39,31 39,40 2.621 94.966.194
17/4/2025 39,40 39,29 -0,15% 39,05 39,50 39,20 39,29 39,37 2.379 69.823.358
16/4/2025 39,58 39,35 +0,15% 39,16 39,80 39,31 39,35 39,43 1.849 81.862.003
15/4/2025 39,40 39,29 -1,16% 38,92 39,73 39,45 39,29 39,33 2.043 75.841.320
14/4/2025 39,80 39,75 +0,13% 39,41 39,97 39,57 39,60 39,75 2.494 105.253.031
11/4/2025 39,81 39,70 +0,15% 39,29 39,88 39,56 39,70 39,74 1.760 79.353.898
10/4/2025 39,79 39,64 -1,34% 39,36 40,19 39,63 39,44 39,64 1.948 76.793.921
9/4/2025 38,91 40,18 +3,03% 38,64 40,65 39,66 40,13 40,18 2.338 113.281.220
8/4/2025 39,00 39,00 +0,39% 38,85 39,81 39,22 39,00 39,13 2.210 89.678.456
7/4/2025 39,41 38,85 -1,82% 38,60 39,57 39,14 38,85 39,23 3.156 132.893.079
4/4/2025 39,90 39,57 -0,55% 39,27 40,05 39,76 39,57 39,95 2.689 111.243.371
3/4/2025 38,06 39,79 +3,97% 37,98 40,00 39,54 39,79 39,99 2.851 124.806.287
2/4/2025 38,50 38,27 -0,26% 38,13 38,68 38,33 38,27 38,29 2.520 81.759.986
1/4/2025 38,60 38,37 -0,75% 38,20 38,74 38,50 38,36 38,37 3.187 114.062.950
31/3/2025 39,07 38,66 -1,45% 38,48 39,32 38,84 38,54 38,66 2.734 112.297.726
28/3/2025 39,05 39,23 -0,03% 38,88 39,36 39,08 39,23 39,24 2.268 82.314.169
27/3/2025 38,71 39,24 +0,56% 38,71 39,37 39,07 39,09 39,24 1.935 74.449.447
26/3/2025 39,36 39,02 +0,91% 38,52 39,40 38,85 38,93 39,02 2.075 88.187.465
25/3/2025 38,51 38,67 0,00% 38,31 38,98 38,63 38,66 38,67 2.332 107.070.245
24/3/2025 39,09 38,67 -0,82% 38,45 39,19 38,74 38,54 38,67 2.923 142.270.768
21/3/2025 39,40 38,99 -0,89% 38,99 39,59 39,22 38,99 39,16 2.804 129.749.298
20/3/2025 38,88 39,34 +0,90% 38,88 39,58 39,26 39,30 39,55 1.994 88.896.254
19/3/2025 39,10 38,99 +0,03% 38,71 39,25 39,06 38,99 39,01 2.037 83.161.626
18/3/2025 38,60 38,98 +0,46% 38,49 39,16 38,86 38,98 39,00 2.596 93.642.257
17/3/2025 37,90 38,80 +2,19% 37,65 39,00 38,50 38,71 38,80 3.109 105.672.685
14/3/2025 37,50 37,97 +1,52% 37,40 38,03 37,79 37,94 37,97 2.550 99.824.951
13/3/2025 37,03 37,40 +1,00% 36,73 37,40 37,11 37,33 37,40 2.226 75.874.673

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.