O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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
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
12/3/2025 37,25 37,03 -0,11% 36,72 37,42 37,03 36,98 37,03 3.108 109.786.363
11/3/2025 37,80 37,07 -2,40% 37,07 37,86 37,35 37,07 37,15 3.233 127.693.299
10/3/2025 37,76 37,98 +0,26% 37,55 38,00 37,81 37,95 37,98 3.451 125.358.966
7/3/2025 37,36 37,88 +2,02% 36,84 38,27 37,57 37,88 38,15 4.118 170.305.720
6/3/2025 37,41 37,13 -0,11% 37,05 37,51 37,32 37,13 37,32 3.653 145.487.587
5/3/2025 37,18 37,17 +0,16% 37,17 37,98 37,41 37,16 37,17 3.530 101.808.980
28/2/2025 37,06 37,11 -0,75% 36,83 37,46 37,21 37,10 37,25 3.691 129.910.643
27/2/2025 37,21 37,39 +0,24% 37,09 37,59 37,39 37,20 37,39 2.532 95.586.320
26/2/2025 37,00 37,30 +0,81% 37,00 37,57 37,33 37,30 37,37 2.767 85.521.051
25/2/2025 36,85 37,00 +0,35% 36,61 37,19 36,94 37,00 37,12 2.084 91.195.487
24/2/2025 36,75 36,87 +0,90% 36,40 37,19 36,79 36,60 36,87 2.723 108.486.804
21/2/2025 36,57 36,54 +0,11% 36,53 37,79 36,81 36,54 36,63 3.072 134.356.695
20/2/2025 36,53 36,50 +0,75% 35,97 36,97 36,26 36,49 36,50 2.331 90.837.938
19/2/2025 36,54 36,23 -1,23% 35,99 36,55 36,27 36,15 36,23 3.089 103.983.834
18/2/2025 36,50 36,68 +0,49% 36,44 36,99 36,61 36,57 36,68 2.491 101.432.479
17/2/2025 36,70 36,50 -0,52% 36,40 36,94 36,68 36,50 36,75 3.093 108.387.551
14/2/2025 36,02 36,69 +1,49% 35,95 37,01 36,32 36,69 36,75 2.884 107.687.691
13/2/2025 35,80 36,15 +0,95% 35,58 36,16 35,87 36,05 36,15 2.418 73.227.668
12/2/2025 36,43 35,81 -1,27% 35,56 36,43 35,82 35,81 36,03 3.381 127.678.294
11/2/2025 35,90 36,27 +1,31% 35,67 36,39 36,16 36,20 36,27 2.569 81.239.880
10/2/2025 36,12 35,80 -0,47% 35,69 36,32 35,90 35,69 35,80 3.911 134.286.894
7/2/2025 35,90 35,97 +0,62% 35,79 36,31 36,09 35,97 36,15 3.390 112.179.772
6/2/2025 35,71 35,75 +0,14% 35,63 36,10 35,82 35,75 35,79 3.387 105.335.303
5/2/2025 36,10 35,70 -1,00% 35,70 36,30 36,01 35,70 35,96 2.942 113.804.241
4/2/2025 36,19 36,06 -0,96% 35,86 36,45 36,15 36,06 36,30 2.724 116.764.603
3/2/2025 36,80 36,41 -1,33% 36,40 37,00 36,69 36,41 36,74 3.522 140.282.772
31/1/2025 36,85 36,90 -0,19% 36,85 37,45 37,10 36,90 37,01 2.842 115.248.775
30/1/2025 36,73 36,97 +0,79% 36,68 37,34 37,09 36,74 36,97 2.406 98.117.286
29/1/2025 37,20 36,68 -0,41% 36,68 37,25 37,01 36,68 36,91 2.518 90.096.385
28/1/2025 36,29 36,83 +2,16% 36,07 37,16 36,66 36,83 36,94 3.061 112.100.604
27/1/2025 35,17 36,05 +1,66% 35,10 36,31 35,76 36,05 36,32 2.585 99.583.269
24/1/2025 35,24 35,46 +0,60% 34,98 35,49 35,29 35,27 35,46 2.496 98.139.967
23/1/2025 35,37 35,25 -0,93% 35,25 35,60 35,42 35,25 35,40 2.303 90.566.414
22/1/2025 35,47 35,58 -0,08% 35,20 35,76 35,41 35,35 35,58 2.695 113.724.454
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

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.