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.

ELET3F - ELETROBRAS - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 45,54 45,11 -0,75% 44,86 45,58 45,12 45,11 45,16 1.499 82.499.172
5/9/2025 44,90 45,45 +1,38% 44,90 45,65 45,43 45,41 45,45 1.775 76.930.442
4/9/2025 44,46 44,83 +0,85% 44,45 45,24 44,91 44,83 44,94 1.325 70.435.386
3/9/2025 45,00 44,45 -0,94% 44,37 45,04 44,67 44,40 44,45 1.286 63.790.526
2/9/2025 44,79 44,87 +0,13% 44,19 45,23 44,84 44,87 45,01 1.493 74.228.196
1/9/2025 45,14 44,81 -0,42% 44,65 45,30 44,90 44,81 45,02 2.021 101.116.652
29/8/2025 44,41 45,00 +1,81% 44,11 45,10 44,89 44,98 45,00 2.455 85.311.511
28/8/2025 43,81 44,20 +1,84% 43,55 44,60 44,23 44,20 44,44 2.631 104.478.579
27/8/2025 42,94 43,40 +0,93% 42,55 43,47 43,04 43,40 43,46 1.865 57.858.843
26/8/2025 43,31 43,00 -0,19% 42,63 43,35 42,91 42,63 43,00 1.764 64.089.292
25/8/2025 42,69 43,08 +1,36% 42,55 43,53 43,23 43,08 43,34 2.012 75.987.017
22/8/2025 42,06 42,50 +0,52% 42,06 42,93 42,61 42,50 42,54 1.685 54.417.398
21/8/2025 42,12 42,28 +0,57% 41,81 42,53 42,29 42,28 42,48 1.346 67.165.708
20/8/2025 41,30 42,04 +1,18% 41,30 42,15 41,94 42,04 42,05 1.314 60.624.210
19/8/2025 42,20 41,55 -1,54% 41,21 42,20 41,53 41,35 41,55 1.495 65.065.447
18/8/2025 42,51 42,20 -4,26% 41,96 42,62 42,28 42,20 42,33 2.508 96.135.029
15/8/2025 44,45 44,08 +0,02% 43,97 44,60 44,12 44,08 44,19 2.031 78.040.168
14/8/2025 45,00 44,07 -1,98% 44,05 45,00 44,40 44,07 44,10 2.386 85.528.006
13/8/2025 45,50 44,96 -1,19% 44,47 45,73 44,84 44,77 44,96 2.347 80.860.502
12/8/2025 45,32 45,50 +0,91% 44,93 45,80 45,39 45,50 45,60 3.069 96.776.247
11/8/2025 44,28 45,09 +2,24% 44,20 45,49 44,95 45,09 45,20 3.576 134.765.413
8/8/2025 42,70 44,10 +3,47% 42,70 44,45 43,85 44,10 44,38 3.578 130.421.285
7/8/2025 40,10 42,62 +9,76% 40,10 42,76 41,89 42,62 42,63 5.029 192.794.197
6/8/2025 37,80 38,83 +2,72% 37,77 39,34 38,78 38,83 39,22 2.381 72.659.529
5/8/2025 38,02 37,80 +0,48% 37,58 38,33 37,90 37,59 37,80 1.246 39.215.280
4/8/2025 37,82 37,62 +0,19% 37,60 38,32 37,83 37,62 37,70 1.614 59.496.925
1/8/2025 37,69 37,55 -0,16% 37,55 38,53 37,83 37,55 37,72 2.023 47.692.498
31/7/2025 38,17 37,61 -1,42% 37,61 38,17 37,74 37,61 37,65 1.646 49.192.737
30/7/2025 37,96 38,15 +1,35% 37,60 38,50 37,96 38,15 38,50 1.339 52.479.374
29/7/2025 37,77 37,64 +0,24% 37,51 38,10 37,81 37,64 37,96 1.322 41.969.343
28/7/2025 38,14 37,55 -0,98% 37,43 38,38 37,68 37,55 37,84 2.108 63.470.218
25/7/2025 38,67 37,92 -1,22% 37,92 38,75 38,17 37,92 38,15 1.908 51.237.667
24/7/2025 38,78 38,39 -0,78% 38,39 38,78 38,48 38,39 38,52 1.496 49.666.888
23/7/2025 38,60 38,69 -0,05% 38,55 38,97 38,78 38,69 38,82 1.212 44.124.867
22/7/2025 39,48 38,71 -0,46% 38,55 39,48 38,86 38,56 38,71 2.166 53.966.379
21/7/2025 39,12 38,89 +0,41% 38,84 39,26 38,99 38,89 38,90 1.753 57.166.121
18/7/2025 39,14 38,73 -1,00% 38,65 39,25 38,94 38,72 38,92 1.464 55.454.183
17/7/2025 39,00 39,12 +0,05% 38,84 39,36 39,09 39,12 39,17 1.168 44.529.672
16/7/2025 39,25 39,10 +0,26% 38,81 39,37 39,09 39,10 39,14 1.518 56.325.455
15/7/2025 39,03 39,00 +0,80% 38,56 39,27 38,94 39,00 39,28 1.893 53.570.887
14/7/2025 39,31 38,69 -1,78% 38,57 39,42 38,79 38,69 38,83 2.677 69.877.547
11/7/2025 39,69 39,39 -0,40% 39,03 39,77 39,31 39,39 39,40 1.545 57.907.416
10/7/2025 39,55 39,55 0,00% 39,07 39,74 39,44 39,42 39,55 1.970 61.339.625
9/7/2025 40,07 39,55 -0,88% 39,45 40,07 39,59 39,55 39,85 1.727 50.442.518
8/7/2025 40,16 39,90 -0,25% 39,46 40,17 39,80 39,75 39,90 2.278 63.541.891
7/7/2025 40,99 40,00 -2,58% 39,95 41,08 40,26 40,00 40,19 2.484 59.293.271
4/7/2025 40,65 41,06 +0,44% 40,65 41,25 41,04 41,06 41,19 1.468 47.633.550
3/7/2025 40,11 40,88 +2,20% 39,75 41,23 40,93 40,88 41,00 1.736 58.007.507
2/7/2025 40,84 40,00 -1,77% 39,69 40,90 40,04 40,00 40,21 1.912 59.438.280
1/7/2025 40,10 40,72 +1,04% 40,10 40,72 40,43 40,37 40,72 2.391 60.800.435
30/6/2025 39,64 40,30 +1,13% 39,45 40,40 40,09 40,15 40,30 1.994 58.521.820
27/6/2025 39,80 39,85 +0,05% 39,55 39,93 39,74 39,74 39,85 1.963 58.359.327
26/6/2025 40,00 39,83 +0,20% 39,66 40,18 39,94 39,83 39,90 1.591 45.446.479
25/6/2025 40,07 39,75 -0,77% 39,40 40,11 39,67 39,75 39,79 2.098 58.289.381
24/6/2025 40,00 40,06 +0,12% 39,90 40,68 40,37 40,06 40,38 1.707 63.574.892
23/6/2025 39,90 40,01 -0,40% 39,61 40,10 39,89 39,78 40,04 2.262 56.830.417
20/6/2025 40,50 40,17 -1,06% 39,56 40,50 39,89 39,88 40,17 2.886 95.165.223
18/6/2025 41,47 40,60 -1,72% 40,58 41,78 40,75 40,59 40,60 2.994 74.401.433
17/6/2025 41,78 41,31 -1,55% 41,30 41,98 41,49 41,31 41,58 1.818 59.907.533
16/6/2025 41,33 41,96 +1,38% 41,33 42,14 41,87 41,80 41,96 2.126 66.012.743
13/6/2025 41,39 41,39 +0,53% 40,82 41,45 41,18 41,39 41,45 2.033 54.918.647
12/6/2025 41,15 41,17 +0,05% 40,75 41,38 41,17 41,17 41,35 1.598 52.215.883
11/6/2025 41,15 41,15 0,00% 40,75 41,51 41,17 41,15 41,26 1.344 51.891.503
10/6/2025 41,05 41,15 +0,49% 41,05 41,57 41,27 41,15 41,16 2.149 62.266.084
9/6/2025 41,02 40,95 -0,78% 40,28 41,19 40,85 40,95 41,00 2.047 62.943.093
6/6/2025 41,35 41,27 -0,15% 41,08 41,61 41,27 41,27 41,41 1.892 51.048.654
5/6/2025 41,35 41,33 -0,12% 41,32 41,92 41,55 41,33 41,47 1.511 64.590.558
4/6/2025 41,71 41,38 -1,00% 41,33 42,12 41,54 41,38 41,56 1.773 82.399.404
3/6/2025 41,37 41,80 +0,46% 41,37 41,99 41,77 41,63 41,80 2.050 70.711.523
2/6/2025 42,31 41,61 -0,69% 41,35 42,31 41,70 41,57 41,61 2.247 75.388.729
30/5/2025 42,04 41,90 -0,21% 41,80 42,49 42,04 41,90 41,99 1.952 84.939.913
29/5/2025 41,60 41,99 +0,67% 41,46 42,23 41,87 41,80 41,99 1.497 63.654.832
28/5/2025 42,11 41,71 -1,63% 41,47 42,30 41,76 41,68 41,71 1.860 77.058.012
27/5/2025 42,15 42,40 +1,19% 42,11 42,63 42,41 42,07 42,40 1.665 62.295.811
26/5/2025 41,74 41,90 +0,41% 41,63 42,13 41,83 41,85 41,90 1.757 47.866.306
23/5/2025 41,12 41,73 +0,58% 40,70 41,79 41,39 41,72 41,73 2.387 69.516.060
22/5/2025 41,30 41,49 +0,24% 41,20 42,39 41,74 41,45 41,53 1.914 71.090.548
21/5/2025 41,80 41,39 -0,98% 40,76 41,80 41,17 41,31 41,39 2.632 79.576.885
20/5/2025 42,09 41,80 -1,18% 41,57 42,15 41,74 41,75 41,80 2.344 76.210.031
19/5/2025 41,81 42,30 +1,05% 41,41 42,59 42,10 42,16 42,30 2.423 70.487.252
16/5/2025 41,69 41,86 +0,12% 40,97 41,86 41,53 41,70 41,86 2.662 81.200.374
15/5/2025 42,50 41,81 -3,31% 40,85 42,50 41,63 41,80 41,81 2.661 143.971.254
14/5/2025 43,24 43,24 -1,10% 42,86 43,33 43,08 43,11 43,24 1.454 75.549.438
13/5/2025 42,88 43,72 +2,15% 42,60 43,73 43,27 43,19 43,72 1.760 75.596.878
12/5/2025 43,62 42,80 -1,95% 42,35 43,75 42,84 42,76 42,80 2.541 78.469.277
9/5/2025 43,78 43,65 +0,32% 43,17 44,05 43,58 43,50 43,65 1.596 76.531.890
8/5/2025 42,90 43,51 +1,35% 42,89 44,18 43,68 43,50 43,51 3.422 142.851.320
7/5/2025 43,07 42,93 -0,97% 42,55 43,34 42,85 42,71 42,93 1.768 77.804.073
6/5/2025 43,16 43,35 +0,56% 42,88 43,49 43,16 43,00 43,35 1.833 64.791.113
5/5/2025 44,49 43,11 -1,96% 42,93 44,59 43,34 43,11 43,21 2.871 91.224.959
2/5/2025 43,95 43,97 +0,21% 43,23 43,97 43,64 43,74 43,97 2.135 72.318.905
29/4/2025 43,57 43,88 +0,97% 43,51 44,08 43,88 43,79 43,88 2.433 70.644.949
28/4/2025 43,49 43,46 +0,18% 43,31 43,95 43,57 43,31 43,46 2.152 71.275.138
25/4/2025 43,78 43,38 -1,43% 43,02 44,18 43,46 43,09 43,38 1.857 69.629.078
24/4/2025 42,93 44,01 +3,31% 42,52 44,02 43,60 43,95 44,01 2.743 94.261.158
23/4/2025 42,11 42,60 +1,33% 42,11 42,92 42,61 42,59 42,60 2.508 94.883.022
22/4/2025 41,90 42,04 -0,54% 41,75 42,43 42,11 42,04 42,16 2.159 68.884.669
17/4/2025 40,58 42,27 +3,10% 40,44 42,49 41,90 41,82 42,27 1.610 65.402.625
16/4/2025 41,74 41,00 -2,33% 41,00 41,79 41,25 41,00 41,05 2.037 83.764.583
15/4/2025 42,28 41,98 -0,71% 41,68 42,40 42,07 41,85 41,98 2.552 68.056.150
14/4/2025 41,80 42,28 +1,76% 41,36 42,29 41,89 42,10 42,28 1.983 72.406.773
11/4/2025 41,76 41,55 +0,22% 41,12 41,91 41,46 41,55 41,63 1.796 57.868.993
10/4/2025 41,02 41,46 -0,96% 40,91 41,79 41,33 41,36 41,46 1.653 59.872.200
9/4/2025 40,70 41,86 +1,60% 40,55 42,32 41,43 41,52 41,86 1.972 102.354.015
8/4/2025 41,29 41,20 +0,51% 40,70 41,62 41,11 40,90 41,20 2.217 82.686.490
7/4/2025 40,52 40,99 +0,27% 39,83 41,25 40,62 40,99 41,00 2.536 96.424.274
4/4/2025 41,15 40,88 -1,64% 40,25 41,33 40,82 40,62 40,88 2.354 75.167.386
3/4/2025 40,40 41,56 +2,34% 40,27 41,92 41,41 41,53 41,56 1.990 81.954.777
2/4/2025 40,79 40,61 -0,44% 40,45 40,98 40,71 40,61 40,88 2.556 69.637.451
1/4/2025 40,65 40,79 -0,51% 40,55 41,20 40,85 40,79 40,87 3.568 79.907.053
31/3/2025 40,77 41,00 -0,34% 40,51 41,15 40,82 40,73 41,00 4.419 82.834.832
28/3/2025 41,16 41,14 -2,40% 40,80 41,45 41,04 41,00 41,14 2.005 88.214.547
27/3/2025 41,62 42,15 +1,05% 41,15 42,15 41,64 41,65 42,15 3.180 84.997.460
26/3/2025 42,02 41,71 -0,05% 41,23 42,20 41,63 41,71 41,88 1.208 65.273.322
25/3/2025 41,55 41,73 +0,82% 41,32 42,45 41,98 41,73 42,05 2.258 85.388.757
24/3/2025 42,00 41,39 -1,31% 41,30 42,10 41,54 41,39 41,54 1.773 67.623.563
21/3/2025 42,21 41,94 -0,17% 41,65 42,45 41,93 41,79 41,94 2.161 83.798.916
20/3/2025 41,90 42,01 +0,26% 41,56 42,32 41,92 42,00 42,01 2.689 112.053.530
19/3/2025 40,53 41,90 +3,20% 40,53 41,97 41,55 41,62 41,90 2.404 88.356.618
18/3/2025 40,46 40,60 +0,02% 40,07 40,86 40,60 40,39 40,60 2.301 93.381.496
17/3/2025 40,33 40,59 -0,15% 40,01 40,62 40,35 40,43 40,59 2.419 76.640.296
14/3/2025 39,50 40,65 +1,63% 39,04 40,65 40,01 40,40 40,65 3.749 111.002.903
13/3/2025 39,12 40,00 +1,99% 38,74 40,26 39,71 39,94 40,00 2.423 85.878.359
12/3/2025 38,80 39,22 +0,56% 38,65 39,88 39,03 38,94 39,22 2.487 78.351.011
11/3/2025 39,34 39,00 -2,16% 38,41 39,34 38,78 38,75 39,00 2.009 65.203.453
10/3/2025 38,97 39,86 +2,05% 38,71 39,86 39,20 39,13 39,86 1.839 65.278.462
7/3/2025 38,65 39,06 +0,93% 38,00 39,30 38,88 38,83 39,06 2.253 70.866.030
6/3/2025 38,02 38,70 +1,28% 37,93 39,35 38,78 38,65 38,70 3.371 80.088.307
5/3/2025 38,65 38,21 +0,50% 37,89 38,92 38,27 38,04 38,21 1.061 47.679.267
28/2/2025 37,32 38,02 +2,15% 37,25 39,74 38,86 38,02 38,27 3.350 134.417.725
27/2/2025 37,23 37,22 -0,24% 37,04 37,70 37,38 37,15 37,22 1.103 37.373.068
26/2/2025 37,76 37,31 -0,51% 36,96 38,15 37,48 37,31 37,56 1.593 53.926.680
25/2/2025 36,90 37,50 +0,73% 36,90 37,91 37,56 37,50 37,70 1.720 65.531.674
24/2/2025 37,71 37,23 -1,48% 36,85 38,00 37,24 36,87 37,23 2.491 86.084.885
21/2/2025 37,42 37,79 -0,26% 37,25 37,89 37,51 37,50 37,79 2.116 71.652.676
20/2/2025 38,25 37,89 -0,29% 37,35 38,40 37,66 37,70 37,89 1.529 45.851.161
19/2/2025 37,84 38,00 -0,60% 37,66 38,18 37,91 37,80 38,00 2.106 46.785.580
18/2/2025 38,69 38,23 -0,73% 37,93 38,97 38,39 38,16 38,23 2.757 77.173.420
17/2/2025 37,90 38,51 +2,56% 37,54 38,93 38,41 38,51 38,93 1.750 104.029.581
14/2/2025 36,37 37,55 +3,10% 36,35 37,74 37,23 37,28 37,55 2.098 81.918.139
13/2/2025 35,98 36,42 +1,05% 35,50 36,42 36,09 36,27 36,42 1.586 65.236.454
12/2/2025 35,68 36,04 -0,19% 35,30 36,20 35,77 35,71 36,04 1.948 73.501.750
11/2/2025 35,28 36,11 +2,12% 35,28 36,15 35,74 36,05 36,11 2.171 48.228.936
10/2/2025 34,75 35,36 +2,05% 34,75 35,50 35,27 35,17 35,36 1.635 49.248.827
7/2/2025 35,86 34,65 -2,67% 34,50 35,86 35,13 34,65 34,79 2.756 73.822.864
6/2/2025 35,91 35,60 -0,08% 35,30 36,00 35,52 35,50 35,60 1.904 51.137.739
5/2/2025 36,10 35,63 -1,57% 35,62 36,19 35,81 35,62 35,99 2.392 57.914.627
4/2/2025 36,35 36,20 -1,36% 35,96 36,55 36,19 36,20 36,26 1.679 47.725.060
3/2/2025 36,09 36,70 +2,26% 35,72 37,07 36,61 36,38 36,70 1.744 53.585.954
31/1/2025 36,50 35,89 -1,99% 35,89 36,74 36,38 35,89 36,39 1.404 40.821.462
30/1/2025 35,43 36,62 +3,68% 35,42 36,62 36,28 36,45 36,62 881 40.847.997
29/1/2025 36,00 35,32 -1,75% 35,29 36,12 35,66 35,32 35,67 1.276 32.676.091
28/1/2025 36,16 35,95 -0,96% 35,84 36,32 36,04 35,95 36,09 1.572 42.640.779
27/1/2025 34,81 36,30 +3,92% 34,80 36,30 35,78 35,92 36,30 1.833 49.286.945
24/1/2025 34,93 34,93 -0,06% 34,73 35,20 34,97 34,86 34,93 1.465 30.778.916
23/1/2025 35,50 34,95 -0,11% 34,78 35,50 34,99 34,93 34,95 1.327 51.328.439
22/1/2025 35,07 34,99 -0,65% 34,99 35,49 35,28 34,99 35,02 1.072 30.179.351
21/1/2025 35,04 35,22 +0,09% 34,91 35,46 35,21 35,17 35,22 1.513 32.301.660
20/1/2025 34,60 35,19 +0,86% 34,50 35,25 34,95 34,90 35,19 1.174 28.449.818
17/1/2025 34,82 34,89 +1,22% 34,23 35,47 34,92 34,89 35,09 1.457 40.643.083
16/1/2025 35,16 34,47 -1,57% 34,24 35,25 34,65 34,47 34,80 1.600 45.047.610
15/1/2025 34,11 35,02 +2,37% 34,11 35,35 34,79 34,94 35,02 1.853 44.757.693
14/1/2025 34,14 34,21 +0,56% 33,72 34,21 33,94 33,90 34,22 1.165 55.823.610
13/1/2025 34,13 34,02 -0,79% 33,80 34,22 33,96 33,99 34,02 2.084 48.306.250
10/1/2025 34,52 34,29 -0,15% 33,68 34,68 34,04 33,90 34,29 1.708 45.104.358
9/1/2025 34,09 34,34 +0,41% 33,97 34,48 34,31 34,30 34,34 1.412 50.411.620
8/1/2025 33,99 34,20 +0,59% 33,60 34,40 33,99 34,13 34,20 1.330 41.348.319
7/1/2025 34,01 34,00 +0,53% 34,00 34,39 34,17 34,00 34,17 1.382 35.657.470
6/1/2025 34,00 33,82 +0,18% 33,59 34,25 33,88 33,82 34,15 1.503 44.813.635
3/1/2025 34,24 33,76 -0,44% 33,38 34,24 33,65 33,67 33,79 3.003 48.551.470
2/1/2025 34,14 33,91 -0,99% 33,76 34,35 34,07 33,91 34,13 2.230 47.260.011
30/12/2024 34,30 34,25 -2,62% 33,69 34,82 33,99 33,93 34,25 1.520 57.252.658
27/12/2024 35,28 35,17 +0,60% 34,94 35,35 35,06 34,97 35,17 1.796 49.598.985
26/12/2024 34,77 34,96 +0,11% 34,71 35,30 35,08 34,96 35,00 2.178 82.180.049
23/12/2024 35,22 34,92 -0,54% 34,65 35,55 34,86 34,74 34,92 1.475 64.908.129
20/12/2024 35,36 35,11 +0,37% 34,92 35,68 35,15 35,11 35,20 2.008 83.355.014
19/12/2024 34,48 34,98 +1,89% 34,27 35,11 34,75 34,72 34,98 2.284 64.207.785
18/12/2024 35,14 34,33 -2,19% 34,22 35,34 34,82 34,27 34,33 1.486 70.574.504
17/12/2024 35,08 35,10 +0,57% 34,80 35,67 35,16 35,10 35,42 2.144 51.783.060
16/12/2024 35,51 34,90 -0,31% 34,90 36,08 35,42 34,90 35,53 2.107 44.821.184
13/12/2024 35,69 35,01 -2,21% 35,01 35,90 35,65 35,01 35,27 2.401 41.637.204
12/12/2024 35,98 35,80 -1,68% 35,50 36,38 35,79 35,50 35,80 1.454 48.876.596
11/12/2024 36,25 36,41 +0,55% 35,77 37,54 36,45 36,41 37,03 1.770 56.920.874
10/12/2024 36,00 36,21 +1,03% 35,97 36,56 36,34 36,21 36,44 1.340 40.246.059
9/12/2024 36,63 35,84 -1,38% 35,40 36,70 36,01 35,84 35,95 1.652 48.683.332
6/12/2024 36,40 36,34 +0,30% 36,24 36,83 36,55 36,34 36,62 1.031 60.925.682
5/12/2024 36,15 36,23 +3,78% 35,45 37,35 36,72 36,23 36,79 1.642 86.820.883
4/12/2024 34,81 34,91 -0,23% 34,50 35,20 35,03 34,91 35,05 1.328 37.601.511
3/12/2024 34,58 34,99 +1,19% 34,36 35,00 34,71 34,80 34,99 1.197 47.856.038
2/12/2024 34,34 34,58 +1,11% 34,26 34,83 34,53 34,50 34,58 1.905 46.387.415
29/11/2024 34,30 34,20 +0,59% 33,45 34,65 33,97 34,20 34,59 1.831 72.520.878
28/11/2024 35,40 34,00 -4,60% 33,75 35,64 34,30 34,00 34,37 2.348 91.847.814
27/11/2024 36,44 35,64 -2,60% 35,17 36,63 35,77 35,49 35,64 1.668 67.627.657
26/11/2024 35,79 36,59 +3,07% 35,79 36,59 36,37 36,40 36,59 2.020 66.678.270
25/11/2024 35,06 35,50 +1,08% 35,00 36,00 35,60 35,48 35,50 1.451 53.848.177
22/11/2024 35,14 35,12 +0,63% 34,89 35,39 35,05 35,12 35,37 1.757 48.794.710
21/11/2024 35,58 34,90 -1,44% 34,85 35,59 35,09 34,90 35,06 2.307 51.006.755
19/11/2024 35,51 35,41 -0,48% 35,36 35,82 35,59 35,41 35,72 1.332 43.345.969
18/11/2024 35,69 35,58 +0,23% 35,23 35,69 35,46 35,32 35,58 1.502 48.455.604
14/11/2024 35,50 35,50 +0,17% 35,40 35,92 35,71 35,50 35,69 1.467 45.672.845
13/11/2024 35,31 35,44 +0,54% 34,84 35,75 35,18 35,40 35,44 2.718 62.109.340
12/11/2024 35,94 35,25 -0,93% 35,17 35,98 35,44 35,25 35,85 2.685 65.815.399
11/11/2024 35,64 35,58 0,00% 35,42 36,05 35,80 35,58 35,60 2.474 67.086.324
8/11/2024 35,89 35,58 -1,03% 34,93 36,17 35,46 35,58 35,70 2.376 81.421.191
7/11/2024 37,50 35,95 -2,36% 35,95 37,64 36,59 35,95 36,05 2.788 92.097.896
6/11/2024 37,13 36,82 -0,83% 36,28 37,25 36,66 36,72 36,82 1.634 61.962.700
5/11/2024 37,82 37,13 -1,88% 37,09 37,83 37,32 37,11 37,34 1.862 52.055.906
4/11/2024 36,67 37,84 +3,56% 36,67 37,84 37,52 37,63 37,84 2.013 56.515.138
1/11/2024 37,84 36,54 -3,77% 36,50 38,00 36,90 36,54 36,84 1.882 77.123.446
31/10/2024 38,21 37,97 -0,97% 37,80 38,43 38,08 37,95 37,97 1.272 39.320.826
30/10/2024 37,98 38,34 +0,71% 37,88 38,36 38,17 38,14 38,34 1.583 49.565.087
29/10/2024 38,34 38,07 -0,37% 37,92 38,43 38,09 38,07 38,10 1.209 35.591.763
28/10/2024 37,95 38,21 +0,61% 37,95 38,46 38,26 38,21 38,26 1.301 42.429.113
25/10/2024 38,20 37,98 -0,81% 37,77 38,34 38,03 37,97 37,98 1.063 32.093.775
24/10/2024 38,00 38,29 +0,42% 37,42 38,42 37,87 38,21 38,29 1.761 46.235.534
23/10/2024 38,34 38,13 -1,22% 37,55 38,34 37,91 37,80 38,13 2.128 50.811.773
22/10/2024 38,13 38,60 +1,55% 37,80 38,60 38,29 38,49 38,60 1.589 43.061.751
21/10/2024 37,78 38,01 +0,48% 37,75 38,31 38,05 38,01 38,20 1.942 47.322.392
18/10/2024 38,41 37,83 -0,99% 37,79 38,50 38,00 37,83 38,09 1.611 58.939.720
17/10/2024 38,39 38,21 -0,16% 37,37 38,39 37,95 38,05 38,21 1.565 55.876.302
16/10/2024 38,70 38,27 -1,34% 37,97 38,75 38,23 38,07 38,27 2.282 63.753.481
15/10/2024 38,93 38,79 -0,54% 38,47 39,31 38,78 38,63 38,79 1.474 49.589.844
14/10/2024 38,25 39,00 +2,20% 38,22 39,05 38,73 38,97 39,00 1.810 60.028.305
11/10/2024 38,19 38,16 +0,08% 37,70 38,24 37,95 38,15 38,16 1.795 48.597.913
10/10/2024 38,22 38,13 +0,08% 37,84 38,90 38,09 38,13 38,16 1.454 45.158.110
9/10/2024 38,34 38,10 -1,80% 38,01 38,70 38,17 38,10 38,21 1.809 44.383.235
8/10/2024 38,22 38,80 +1,57% 37,95 38,95 38,62 38,70 38,80 963 43.948.528
7/10/2024 38,50 38,20 -0,13% 38,09 38,98 38,34 38,17 38,23 1.423 43.569.073
4/10/2024 38,36 38,25 -0,23% 37,96 38,40 38,14 38,25 38,29 1.844 49.348.327
3/10/2024 39,02 38,34 -2,69% 37,95 39,51 38,31 38,28 38,34 2.866 69.967.797
2/10/2024 39,37 39,40 +0,13% 39,30 40,08 39,63 39,40 39,50 1.755 58.082.922
1/10/2024 39,31 39,35 +0,13% 39,24 39,95 39,54 39,27 39,35 2.458 66.395.306
30/9/2024 39,30 39,30 -1,31% 38,91 39,56 39,28 39,30 39,38 1.053 49.905.387
26/9/2024 39,54 39,82 +1,74% 38,97 39,86 39,51 39,76 39,82 1.265 51.223.983
25/9/2024 39,66 39,14 -1,29% 39,00 39,89 39,26 39,05 39,14 2.005 63.886.923
24/9/2024 39,66 39,65 +0,48% 39,45 40,50 39,83 39,60 39,65 1.632 56.821.099
23/9/2024 39,65 39,46 -0,65% 39,14 39,84 39,53 39,46 39,55 1.675 78.379.400
20/9/2024 41,33 39,72 -3,85% 39,72 41,39 40,36 39,72 40,00 1.846 71.894.235
19/9/2024 41,88 41,31 -1,17% 41,25 42,35 41,53 41,25 41,31 1.988 60.704.280
18/9/2024 41,51 41,80 -0,99% 41,45 42,35 41,90 41,75 41,80 1.986 78.224.074
17/9/2024 41,81 42,22 +0,40% 41,51 42,22 41,89 42,15 42,22 1.688 61.675.996
16/9/2024 41,56 42,05 +1,23% 41,53 42,40 42,00 41,90 42,05 1.731 51.277.719
13/9/2024 41,64 41,54 +0,51% 41,30 42,03 41,74 41,50 41,54 1.669 84.466.141
12/9/2024 41,68 41,33 -0,91% 41,00 41,79 41,33 41,30 41,33 1.802 64.492.783
11/9/2024 42,00 41,71 -0,10% 41,40 42,05 41,68 41,65 41,71 1.251 52.825.071
10/9/2024 41,47 41,75 +0,34% 41,42 41,85 41,68 41,65 41,75 1.680 58.451.087

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.