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: 1 Ano

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
21/1/2025 34,92 35,61 +0,28% 34,44 35,64 35,10 35,50 35,61 4.492 149.253.945
20/1/2025 35,20 35,51 +0,28% 34,99 35,62 35,34 35,29 35,51 5.009 120.245.841
17/1/2025 35,64 35,41 -0,65% 35,05 35,88 35,48 35,40 35,41 2.930 120.019.465
16/1/2025 35,45 35,64 +0,96% 35,25 35,68 35,46 35,36 35,64 2.790 106.833.044
15/1/2025 34,87 35,30 +1,23% 34,85 35,57 35,08 35,30 35,57 3.462 136.629.289
14/1/2025 34,77 34,87 +0,37% 34,41 35,49 34,66 34,68 34,87 3.751 142.152.565
13/1/2025 35,00 34,74 -0,74% 34,68 35,29 34,88 34,74 34,88 4.802 167.725.693
10/1/2025 35,56 35,00 -0,85% 34,95 35,57 35,12 35,00 35,04 4.249 161.571.828
9/1/2025 35,28 35,30 +0,34% 35,11 35,45 35,32 35,30 35,44 2.659 107.220.144
8/1/2025 35,59 35,18 -1,37% 35,09 35,59 35,24 35,18 35,38 4.143 148.782.917
7/1/2025 35,27 35,67 +0,65% 35,27 35,78 35,51 35,52 35,67 3.540 140.383.240
6/1/2025 35,70 35,44 +1,40% 35,20 35,98 35,36 35,28 35,44 4.079 160.123.701
3/1/2025 35,64 34,95 -0,99% 34,82 35,65 35,05 34,95 35,18 5.680 227.763.744
2/1/2025 35,90 35,30 -1,12% 35,06 35,90 35,35 35,30 35,36 5.057 203.531.854
30/12/2024 35,29 35,70 +2,00% 35,00 35,70 35,22 35,68 35,70 3.929 145.262.024
27/12/2024 36,00 35,00 -1,96% 34,90 36,00 35,29 35,00 35,11 6.767 262.831.457
26/12/2024 35,98 35,70 0,00% 35,63 36,10 35,79 35,70 35,98 7.131 192.774.195
23/12/2024 36,80 35,70 -2,00% 35,70 36,82 36,15 35,70 35,90 9.446 298.127.650
20/12/2024 36,50 36,43 -0,46% 36,18 36,80 36,43 36,43 36,69 5.661 197.588.486
19/12/2024 36,95 36,60 +0,05% 36,35 37,16 36,64 36,60 36,83 3.856 166.952.227
18/12/2024 37,50 36,58 -2,11% 36,36 37,65 36,91 36,58 36,63 4.307 192.282.809
17/12/2024 36,83 37,37 +1,96% 36,50 37,37 36,92 37,16 37,37 4.207 157.142.382
16/12/2024 37,15 36,65 -1,98% 36,65 37,40 36,87 36,65 36,86 6.497 266.672.465
13/12/2024 37,30 37,39 +0,51% 37,09 37,46 37,27 37,35 37,39 3.859 166.517.965
12/12/2024 38,28 37,20 -3,23% 36,94 38,50 37,24 37,20 37,39 5.966 262.713.996
11/12/2024 37,99 38,44 +1,40% 37,46 38,62 37,81 38,07 38,44 3.695 151.105.757
10/12/2024 38,10 37,91 -0,32% 37,84 38,27 38,02 37,90 38,02 2.696 112.321.968
9/12/2024 38,15 38,03 +0,16% 37,80 38,19 37,95 37,90 38,03 3.837 149.888.820
6/12/2024 38,29 37,97 -0,63% 37,83 38,50 38,01 37,97 38,18 4.679 204.732.482
5/12/2024 38,00 38,21 +0,58% 37,99 38,45 38,26 38,21 38,30 2.915 138.438.121
4/12/2024 37,82 37,99 +0,50% 37,49 38,05 37,72 37,93 37,99 3.167 133.148.893
3/12/2024 37,40 37,80 +1,23% 37,12 37,84 37,57 37,79 37,80 3.488 163.669.532
2/12/2024 38,08 37,34 -0,98% 37,27 38,45 37,49 37,34 37,36 8.798 292.835.475
29/11/2024 37,60 37,71 +0,56% 37,35 38,09 37,71 37,71 37,92 5.339 248.112.892
28/11/2024 38,10 37,50 -1,52% 37,40 38,14 37,88 37,49 37,50 6.562 273.724.767
27/11/2024 38,78 38,08 -1,81% 38,08 39,19 38,41 38,08 38,22 5.247 212.985.355
26/11/2024 39,42 38,78 -0,59% 38,54 39,48 38,93 38,78 39,16 4.067 167.986.781
25/11/2024 38,59 39,01 +1,48% 38,48 39,01 38,76 38,90 39,01 3.894 154.046.614
22/11/2024 38,55 38,44 +0,63% 38,12 38,82 38,27 38,40 38,44 4.009 181.795.313
21/11/2024 39,23 38,20 -2,30% 38,08 39,45 38,46 38,20 38,55 8.221 336.320.073
19/11/2024 39,10 39,10 +0,39% 39,04 39,49 39,28 39,10 39,37 2.947 109.851.289
18/11/2024 39,42 38,95 -1,14% 38,95 39,88 39,17 38,95 39,50 8.237 223.078.454
14/11/2024 39,49 39,40 +0,51% 39,29 40,24 39,48 39,40 39,65 7.380 155.669.908
13/11/2024 39,67 39,20 -0,20% 39,14 39,67 39,31 39,20 39,27 3.355 124.635.261
12/11/2024 39,47 39,28 -0,18% 39,22 39,84 39,42 39,28 39,40 3.535 151.346.684
11/11/2024 40,38 39,35 -2,38% 39,07 40,60 39,54 39,35 39,37 7.761 333.528.222
8/11/2024 40,26 40,31 +0,12% 40,03 40,63 40,38 40,31 40,60 3.331 126.339.695
7/11/2024 40,66 40,26 -0,96% 40,04 41,45 40,64 40,26 40,50 4.067 152.591.268
6/11/2024 41,40 40,65 -2,87% 40,04 41,50 40,67 40,65 40,98 4.621 211.181.449
5/11/2024 41,69 41,85 +1,38% 41,33 41,85 41,60 41,84 41,85 2.125 80.685.823
4/11/2024 41,14 41,28 +0,61% 41,11 41,76 41,43 41,28 41,50 2.244 98.227.507
1/11/2024 41,47 41,03 -1,35% 41,03 41,59 41,36 41,03 41,32 2.656 99.110.361
31/10/2024 41,11 41,59 +0,85% 41,01 41,65 41,41 41,50 41,59 2.013 78.872.955
30/10/2024 40,78 41,24 +1,03% 40,78 41,33 41,14 41,22 41,24 1.731 72.794.228
29/10/2024 40,95 40,82 -0,37% 40,63 41,00 40,79 40,82 40,87 2.863 93.309.211
28/10/2024 40,91 40,97 +0,29% 40,89 41,25 41,02 40,97 41,03 2.066 80.992.891
25/10/2024 41,26 40,85 -0,46% 40,85 41,31 41,02 40,85 40,90 3.539 93.835.931
24/10/2024 41,00 41,04 +0,47% 40,80 41,24 40,95 40,97 41,04 1.745 70.849.251
23/10/2024 41,00 40,85 -0,80% 40,66 41,12 40,85 40,85 41,19 2.691 89.518.303
22/10/2024 41,45 41,18 -0,94% 40,80 41,51 40,96 41,13 41,18 2.647 101.003.577
21/10/2024 41,11 41,57 +0,73% 41,11 41,60 41,32 41,50 41,57 4.689 109.196.001
18/10/2024 41,28 41,27 +0,15% 41,07 41,54 41,24 41,18 41,27 2.089 90.121.981
17/10/2024 41,51 41,21 -0,77% 40,91 41,70 41,32 41,20 41,55 2.335 91.450.741
16/10/2024 41,30 41,53 +0,68% 41,03 41,66 41,36 41,37 41,53 2.611 88.715.816
15/10/2024 40,80 41,25 +1,10% 40,74 41,35 41,05 41,00 41,25 3.000 118.447.190
14/10/2024 40,61 40,80 +0,22% 40,48 40,94 40,71 40,80 40,87 3.711 130.110.718
11/10/2024 40,95 40,71 -1,09% 40,60 41,51 40,74 40,71 40,99 3.569 147.843.203
10/10/2024 41,10 41,16 +0,15% 40,98 41,24 41,10 41,00 41,16 3.073 107.168.518
9/10/2024 41,89 41,10 -1,53% 41,10 41,92 41,39 41,10 41,23 4.264 140.144.991
8/10/2024 42,00 41,74 -0,52% 41,65 42,16 41,95 41,74 41,96 2.887 97.806.007
7/10/2024 42,25 41,96 -0,05% 41,81 42,47 42,06 41,96 42,08 2.990 110.565.121
4/10/2024 41,94 41,98 -0,05% 41,79 42,16 41,98 41,98 42,17 2.554 104.750.798
3/10/2024 42,66 42,00 -1,75% 41,90 42,78 42,10 42,00 42,17 3.163 136.630.499
2/10/2024 42,90 42,75 -0,05% 42,72 43,31 42,92 42,74 42,75 2.559 92.567.753
1/10/2024 42,46 42,77 +0,64% 42,45 42,88 42,71 42,70 42,77 3.543 122.466.366
30/9/2024 43,36 42,50 -1,48% 42,45 43,57 42,68 42,49 42,50 3.204 121.852.236
26/9/2024 43,10 43,14 +0,14% 42,90 43,40 43,07 43,07 43,14 2.355 77.010.286
25/9/2024 43,60 43,08 -1,64% 43,04 43,89 43,23 43,08 43,12 2.235 84.094.902
24/9/2024 43,60 43,80 +0,44% 43,28 43,91 43,55 43,70 43,80 2.169 79.335.354
23/9/2024 43,53 43,61 0,00% 43,20 43,70 43,43 43,56 43,61 4.316 112.083.844
20/9/2024 43,54 43,61 +0,16% 43,38 43,87 43,66 43,54 43,61 1.858 83.117.753
19/9/2024 43,83 43,54 -0,59% 43,54 44,07 43,82 43,54 43,68 1.859 78.803.027
18/9/2024 44,15 43,80 -0,50% 43,75 44,28 43,98 43,80 43,82 2.153 81.714.659
17/9/2024 44,27 44,02 -0,81% 43,72 44,40 44,04 44,02 44,10 2.078 81.693.937
16/9/2024 44,28 44,38 +0,96% 44,12 44,47 44,25 44,38 44,40 2.254 81.546.547
13/9/2024 43,95 43,96 -0,09% 43,93 44,37 44,12 43,96 44,32 2.421 85.417.379
12/9/2024 44,34 44,00 -0,45% 43,94 44,50 44,14 44,00 44,16 2.086 70.650.184
11/9/2024 44,49 44,20 -0,45% 44,10 44,63 44,30 44,20 44,36 2.155 77.661.027
10/9/2024 44,52 44,40 +0,02% 44,03 44,78 44,41 44,40 44,52 2.264 88.087.069
9/9/2024 44,99 44,39 -1,14% 44,35 45,06 44,60 44,38 44,59 2.944 109.555.994
6/9/2024 44,88 44,90 +0,45% 44,60 45,04 44,78 44,90 44,93 2.683 95.710.740
5/9/2024 45,20 44,70 -1,61% 44,52 45,42 44,82 44,70 44,84 2.329 87.049.258
4/9/2024 44,66 45,43 +1,91% 44,66 45,53 45,01 45,43 45,49 2.318 105.292.842
3/9/2024 44,40 44,58 -0,02% 44,40 44,92 44,67 44,58 44,72 2.481 92.661.463
2/9/2024 45,16 44,59 -1,48% 44,33 45,65 44,76 44,53 44,59 4.321 130.226.951
30/8/2024 44,14 45,26 +2,79% 43,65 45,30 44,78 45,04 45,26 3.068 112.305.827
29/8/2024 44,35 44,03 -0,83% 43,77 44,35 43,99 44,03 44,21 2.413 85.173.063
28/8/2024 44,72 44,40 -0,78% 44,15 44,72 44,40 44,28 44,40 2.595 82.043.659
27/8/2024 45,11 44,75 -1,04% 44,75 45,28 45,00 44,75 45,07 2.160 72.673.082
26/8/2024 46,00 45,22 -1,48% 44,85 46,16 45,27 45,22 45,23 2.356 103.456.709
23/8/2024 46,01 45,90 -0,22% 45,15 46,15 45,81 45,88 45,90 2.216 98.379.708
22/8/2024 46,00 46,00 -2,04% 45,75 46,23 45,93 45,95 46,00 2.030 78.631.669
21/8/2024 46,58 46,96 +0,77% 46,52 47,17 46,85 46,96 47,00 2.076 93.410.760
20/8/2024 46,67 46,60 0,00% 46,30 46,74 46,56 46,59 46,60 3.237 99.741.530
19/8/2024 46,27 46,60 +0,71% 46,12 46,90 46,60 46,60 46,75 6.017 125.508.331
16/8/2024 45,97 46,27 +0,89% 45,89 46,45 46,20 46,13 46,27 2.129 84.106.290
15/8/2024 46,39 45,86 -0,59% 45,79 46,39 46,04 45,86 45,97 2.319 86.645.015
14/8/2024 45,79 46,13 +1,16% 45,70 46,49 46,19 46,13 46,40 2.002 85.728.415
13/8/2024 45,75 45,60 -0,35% 45,50 45,98 45,69 45,60 45,71 2.394 92.677.328
12/8/2024 45,78 45,76 +0,22% 45,35 46,13 45,67 45,76 45,80 2.374 94.699.592
9/8/2024 45,27 45,66 +1,85% 44,80 45,74 45,39 45,66 45,71 1.752 88.846.974
8/8/2024 44,57 44,83 +1,75% 44,40 45,18 44,76 44,83 44,84 2.233 94.172.540
7/8/2024 44,10 44,06 -0,29% 43,92 44,34 44,14 44,06 44,08 2.046 80.807.729
6/8/2024 44,11 44,19 +0,89% 43,81 44,19 44,02 43,93 44,19 2.314 85.961.996
5/8/2024 44,01 43,80 -0,64% 43,30 44,06 43,79 43,80 43,87 4.494 144.158.136
2/8/2024 44,28 44,08 -1,03% 44,05 44,96 44,26 44,08 44,20 2.657 95.284.723
1/8/2024 44,25 44,54 +0,52% 43,98 44,75 44,30 44,36 44,54 2.701 105.345.661
31/7/2024 44,27 44,31 +0,05% 44,03 44,61 44,20 44,24 44,31 2.279 92.338.084
30/7/2024 44,82 44,29 -0,70% 44,23 44,82 44,38 44,29 44,35 2.246 80.564.645
29/7/2024 44,58 44,60 +0,22% 44,33 44,79 44,59 44,60 44,68 2.113 91.286.052
26/7/2024 44,30 44,50 +0,75% 44,10 44,69 44,47 44,50 44,60 3.193 102.185.632
25/7/2024 44,33 44,17 -0,41% 44,10 44,60 44,34 44,17 44,26 1.870 76.421.664
24/7/2024 45,51 44,35 -2,14% 44,35 45,51 44,80 44,35 44,43 2.415 88.692.836
23/7/2024 45,70 45,32 -0,98% 45,32 45,84 45,62 45,32 45,49 1.725 67.947.815
22/7/2024 45,43 45,77 +0,97% 45,20 46,00 45,67 45,77 45,92 5.640 96.081.794
19/7/2024 46,00 45,33 -1,46% 45,27 46,35 45,59 45,33 45,50 5.106 89.298.381
18/7/2024 46,61 46,00 -1,10% 46,00 46,65 46,33 46,00 46,17 1.682 76.321.616
17/7/2024 46,52 46,51 +0,35% 46,26 46,75 46,44 46,51 46,53 1.892 100.420.125
16/7/2024 46,39 46,35 -0,11% 46,33 46,67 46,47 46,35 46,46 2.073 95.855.592
15/7/2024 46,55 46,40 -0,41% 46,12 46,64 46,30 46,37 46,40 3.012 118.099.310
12/7/2024 45,96 46,59 +1,06% 45,82 46,65 46,33 46,51 46,59 1.862 87.338.727
11/7/2024 45,69 46,10 +0,85% 45,65 46,15 45,91 45,83 46,10 2.121 98.851.439
10/7/2024 45,83 45,71 -0,17% 45,71 46,08 45,92 45,71 45,82 2.317 83.336.996
9/7/2024 45,61 45,79 +0,44% 45,50 46,10 45,84 45,79 45,89 1.779 77.115.482
8/7/2024 45,24 45,59 +0,20% 45,09 45,68 45,46 45,58 45,59 2.221 97.014.198
5/7/2024 45,37 45,50 +0,44% 45,09 45,57 45,33 45,31 45,50 2.411 86.344.128
4/7/2024 45,12 45,30 +0,53% 45,11 45,67 45,36 45,11 45,30 2.022 81.589.952
3/7/2024 44,34 45,06 +1,37% 44,28 45,28 44,96 45,06 45,09 2.598 104.691.764
2/7/2024 44,45 44,45 -0,25% 44,20 44,64 44,43 44,39 44,45 2.762 99.654.887
1/7/2024 44,29 44,56 +0,25% 44,11 44,64 44,45 44,38 44,56 2.547 112.686.029
28/6/2024 44,41 44,45 -0,34% 44,19 44,60 44,41 44,36 44,45 4.003 103.180.471
27/6/2024 44,30 44,60 +0,52% 44,18 44,68 44,44 44,32 44,60 1.757 78.883.455
26/6/2024 44,11 44,37 +1,09% 43,85 44,37 44,19 44,34 44,37 1.557 69.315.493
25/6/2024 44,40 43,89 -1,48% 43,89 44,40 44,18 43,89 44,27 1.746 70.455.060
24/6/2024 44,10 44,55 +1,14% 43,88 44,69 44,47 44,55 44,60 4.921 107.831.702
21/6/2024 43,96 44,05 +0,05% 43,67 44,26 44,01 44,05 44,15 3.967 83.080.649
20/6/2024 44,09 44,03 +0,07% 43,56 44,35 43,98 44,03 44,07 1.765 76.435.457
19/6/2024 43,86 44,00 +0,55% 43,38 44,00 43,65 43,89 44,00 1.679 74.212.344
18/6/2024 43,84 43,76 -0,25% 43,56 44,09 43,73 43,70 43,76 2.032 81.502.435
17/6/2024 44,16 43,87 -0,75% 43,70 44,40 43,91 43,87 43,89 2.379 92.891.188
14/6/2024 43,50 44,20 +1,07% 43,25 44,57 44,05 44,17 44,20 2.756 111.729.325
13/6/2024 44,00 43,73 +0,53% 43,45 44,00 43,62 43,69 43,73 1.861 73.681.049
12/6/2024 43,59 43,50 -0,11% 43,02 43,74 43,41 43,44 43,50 2.323 104.431.314
11/6/2024 43,48 43,55 +0,11% 43,36 43,80 43,55 43,53 43,55 2.149 91.595.487
10/6/2024 43,48 43,50 +0,12% 43,19 43,82 43,51 43,50 43,55 2.308 92.025.549
7/6/2024 43,94 43,45 -1,09% 43,11 43,94 43,53 43,45 43,55 3.472 106.890.632
6/6/2024 43,93 43,93 +0,21% 43,61 44,09 43,74 43,84 43,77 3.235 119.397.229
5/6/2024 44,02 43,84 -0,36% 43,70 44,34 44,01 43,84 43,85 2.125 94.682.177
4/6/2024 44,01 44,00 -0,11% 43,69 44,21 44,01 44,00 44,06 2.425 98.960.804
3/6/2024 43,34 44,05 +1,64% 43,21 44,25 43,80 44,05 44,12 2.934 131.383.001
31/5/2024 43,65 43,34 -0,73% 43,34 44,10 43,75 43,34 43,50 2.845 110.880.462
29/5/2024 43,82 43,66 -0,37% 43,60 44,17 43,90 43,66 43,88 2.009 85.083.882
28/5/2024 44,06 43,82 -0,39% 43,71 44,36 43,98 43,82 43,86 1.978 92.590.568
27/5/2024 43,78 43,99 +0,25% 43,76 44,50 44,27 43,92 44,00 2.938 134.054.075
24/5/2024 43,80 43,88 +0,41% 43,71 44,39 44,08 43,80 43,88 1.820 97.308.120
23/5/2024 44,40 43,70 -1,69% 43,70 44,42 44,00 43,70 43,90 2.290 86.008.871
22/5/2024 44,63 44,45 -1,00% 44,09 44,83 44,54 44,44 44,45 2.113 86.535.863
21/5/2024 44,16 44,90 +1,58% 43,87 44,90 44,51 44,80 44,90 2.333 111.472.574
20/5/2024 43,56 44,20 +1,61% 43,31 44,55 44,09 44,20 44,33 5.356 136.266.446
17/5/2024 44,08 43,50 -1,98% 43,46 44,20 43,73 43,50 43,58 2.570 82.720.856
16/5/2024 43,96 44,38 +0,86% 43,96 44,57 44,31 44,22 44,38 2.382 87.558.676
15/5/2024 44,15 44,00 -0,45% 43,16 44,23 43,76 43,84 44,00 3.695 118.180.986
14/5/2024 43,91 44,20 +0,78% 43,75 44,24 44,04 44,14 44,20 2.750 90.547.264
13/5/2024 43,25 43,86 +1,76% 43,13 43,94 43,62 43,86 43,93 2.743 107.326.701
10/5/2024 43,40 43,10 -1,28% 42,53 43,66 43,06 42,95 43,10 3.542 107.003.869
9/5/2024 43,26 43,66 +0,97% 42,85 44,68 43,74 43,66 43,73 2.894 181.637.419
8/5/2024 41,86 43,24 +3,44% 41,70 43,56 42,84 43,20 43,24 3.349 198.772.404
7/5/2024 42,06 41,80 -3,11% 41,40 42,07 41,82 41,76 41,80 3.103 117.837.569
6/5/2024 42,64 43,14 +1,48% 42,34 43,23 42,96 43,09 43,14 4.084 186.750.183
3/5/2024 41,58 42,51 +2,19% 41,49 42,52 42,21 42,47 42,51 4.809 169.819.336
2/5/2024 40,98 41,60 +1,46% 40,98 41,70 41,36 41,60 41,65 5.296 150.701.496
30/4/2024 40,78 41,00 +0,49% 40,40 41,00 40,69 40,99 41,00 3.809 126.503.851
29/4/2024 39,99 40,80 +2,38% 39,96 40,95 40,55 40,80 40,94 2.806 114.957.236
26/4/2024 39,76 39,85 +1,48% 39,55 40,62 39,76 39,82 39,85 3.576 171.368.381
25/4/2024 39,86 39,27 -1,23% 39,20 40,10 39,47 39,26 39,27 6.375 269.024.871
24/4/2024 40,10 39,76 -0,92% 39,76 40,45 39,93 39,76 40,03 3.741 144.184.944
23/4/2024 40,25 40,13 -0,47% 39,84 40,69 40,10 40,13 40,24 3.665 125.371.053
22/4/2024 40,00 40,32 +0,62% 39,93 40,57 40,18 40,30 40,32 3.431 126.331.915
19/4/2024 40,48 40,07 -0,91% 40,07 40,68 40,34 40,07 40,18 3.071 127.952.485
18/4/2024 40,51 40,44 +0,15% 40,22 40,82 40,43 40,44 40,53 2.686 99.209.952
17/4/2024 40,44 40,38 -0,15% 40,34 41,11 40,55 40,38 40,53 3.044 117.359.269
16/4/2024 41,32 40,44 -2,60% 40,17 41,34 40,51 40,44 40,54 5.647 193.282.322
15/4/2024 40,85 41,52 +1,27% 40,85 41,91 41,52 41,43 41,53 4.542 157.506.829
12/4/2024 41,09 41,00 +0,34% 40,70 41,09 40,92 40,95 41,00 3.610 141.338.913
11/4/2024 41,68 40,86 -1,66% 40,86 41,68 41,14 40,86 41,00 3.183 123.808.158
10/4/2024 42,70 41,55 -2,92% 41,55 42,82 42,07 41,55 41,60 3.140 123.329.793
9/4/2024 41,90 42,80 +1,98% 41,88 42,87 42,43 42,61 42,80 3.013 131.619.375
8/4/2024 41,17 41,97 +1,62% 40,90 42,03 41,59 41,97 41,98 3.657 146.443.308
5/4/2024 41,00 41,30 +0,98% 40,52 41,30 40,90 41,19 41,30 3.625 168.967.543
4/4/2024 40,75 40,90 +0,74% 40,67 41,29 40,98 40,90 40,95 3.186 168.668.193
3/4/2024 40,54 40,60 +0,62% 40,18 40,90 40,51 40,59 40,60 4.048 151.852.165
2/4/2024 39,61 40,35 +2,07% 39,58 40,51 39,98 40,34 40,35 4.820 196.822.555
1/4/2024 40,28 39,53 -2,47% 39,34 40,32 39,67 39,53 39,62 3.749 584.379.217
28/3/2024 40,30 40,53 +0,82% 40,05 40,53 40,17 40,48 40,53 5.002 241.575.516
27/3/2024 40,15 40,20 +0,30% 40,08 40,35 40,19 40,20 40,27 3.033 119.951.891
26/3/2024 40,13 40,08 -0,22% 40,06 40,40 40,16 40,08 40,24 3.470 127.126.008
25/3/2024 40,30 40,17 -0,37% 40,06 40,32 40,19 40,17 40,32 4.635 177.250.455
22/3/2024 40,93 40,32 -1,18% 40,19 41,00 40,47 40,32 40,47 4.443 240.752.774
21/3/2024 40,73 40,80 +0,12% 40,64 41,02 40,82 40,80 40,89 2.909 114.487.777
20/3/2024 40,47 40,75 +0,69% 40,25 40,76 40,46 40,75 40,76 3.613 141.974.853
19/3/2024 40,44 40,47 +0,07% 40,34 40,64 40,50 40,47 40,55 3.811 132.795.460
18/3/2024 40,43 40,44 +0,60% 40,22 40,60 40,41 40,31 40,44 4.446 164.617.218
15/3/2024 40,45 40,20 -0,50% 40,09 40,60 40,29 40,19 40,22 4.575 178.226.387
14/3/2024 40,79 40,40 -1,29% 40,34 40,82 40,51 40,40 40,63 4.057 140.635.964
13/3/2024 40,76 40,93 +0,24% 40,65 40,99 40,84 40,91 40,93 2.946 115.031.409
12/3/2024 41,09 40,83 -0,41% 40,60 41,30 40,81 40,81 40,83 4.433 141.252.374
11/3/2024 40,73 41,00 +0,74% 40,73 41,10 40,94 40,93 41,00 3.801 134.296.698
8/3/2024 40,85 40,70 -0,25% 40,66 41,12 40,88 0,00 0,00 4.241 168.936.608
7/3/2024 40,09 40,80 +1,77% 40,00 40,80 40,36 40,79 40,80 3.903 151.559.984
6/3/2024 40,49 40,09 -1,11% 40,09 40,82 40,49 40,09 40,19 5.261 190.978.838
5/3/2024 40,59 40,54 +0,10% 40,24 41,00 40,59 40,54 40,87 4.531 165.861.402
4/3/2024 41,10 40,50 -1,46% 40,50 41,35 40,81 40,50 40,80 6.081 197.244.611
1/3/2024 42,02 41,10 -1,93% 40,80 42,17 41,16 41,10 41,35 6.493 280.061.426
29/2/2024 41,59 41,91 +0,99% 41,55 42,31 41,84 41,65 41,91 3.878 162.066.213
28/2/2024 41,79 41,50 -0,53% 41,31 42,00 41,66 41,50 41,54 4.204 186.327.311
27/2/2024 41,00 41,72 +1,91% 40,94 41,72 41,47 41,56 41,72 2.820 123.956.853
26/2/2024 41,38 40,94 -1,06% 40,94 41,75 41,36 40,94 41,02 3.727 139.726.647
23/2/2024 41,40 41,38 -0,19% 40,93 41,66 41,15 0,00 0,00 3.883 131.196.686
22/2/2024 41,27 41,46 +0,41% 41,06 41,57 41,30 41,17 41,46 3.511 131.320.579
21/2/2024 41,40 41,29 -0,65% 40,78 41,53 41,01 41,00 41,29 4.237 158.429.179
20/2/2024 41,14 41,56 +0,63% 40,95 41,75 41,43 41,56 41,62 3.621 136.875.249
19/2/2024 40,78 41,30 +1,23% 40,72 41,36 41,09 41,14 41,30 3.991 140.971.729
16/2/2024 41,00 40,80 -0,15% 40,75 41,25 40,95 40,80 40,98 3.989 155.807.753
15/2/2024 40,42 40,86 +1,41% 40,42 40,99 40,72 40,86 41,00 3.824 148.031.567
14/2/2024 40,31 40,29 -0,02% 39,98 40,65 40,20 40,29 40,42 3.943 145.489.214
9/2/2024 40,65 40,30 -0,98% 40,11 40,68 40,40 0,00 0,00 4.551 177.031.666
8/2/2024 41,11 40,70 -0,68% 40,64 41,20 40,89 40,70 40,80 4.118 164.155.826
7/2/2024 40,50 40,98 +1,19% 40,40 41,30 41,03 40,98 41,15 4.619 185.536.215
6/2/2024 40,25 40,50 +0,67% 40,02 40,84 40,54 40,50 40,55 4.851 188.317.236
5/2/2024 39,80 40,23 +1,08% 39,49 40,24 39,78 40,21 40,23 6.370 276.357.082
2/2/2024 40,26 39,80 -1,12% 39,55 40,49 39,74 39,80 40,05 9.515 427.290.678
1/2/2024 40,58 40,25 -0,47% 39,88 40,99 40,26 40,25 40,45 6.714 275.537.828
31/1/2024 40,22 40,44 +0,52% 40,16 40,99 40,72 40,44 40,70 4.060 147.090.115
30/1/2024 40,46 40,23 -0,47% 40,01 40,82 40,23 40,23 40,24 4.827 206.368.146
29/1/2024 41,06 40,42 -1,29% 40,20 41,10 40,47 40,42 40,60 6.564 282.310.951
26/1/2024 41,50 40,95 -0,68% 40,95 42,00 41,34 40,95 41,03 3.068 130.094.062
25/1/2024 41,52 41,23 -0,63% 41,14 41,84 41,35 41,23 41,48 3.501 123.804.278
24/1/2024 41,28 41,49 +1,20% 41,22 41,76 41,45 41,48 41,49 3.495 146.545.379
23/1/2024 40,62 41,00 +1,11% 40,56 41,22 40,98 41,00 41,19 4.192 160.590.324
22/1/2024 40,98 40,55 -1,05% 40,55 41,11 40,79 40,55 40,77 6.355 251.879.179

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.