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.

ELET6 - ELETROBRAS - PNB N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 38,77 39,12 +0,90% 38,66 39,28 39,09 39,12 39,28 4.554 3.416.390.600
20/1/2025 38,55 38,77 -0,03% 38,35 39,03 38,73 38,75 38,80 4.947 3.144.680.400
17/1/2025 38,36 38,78 +1,28% 38,14 39,15 38,76 38,75 38,85 6.292 5.914.746.800
16/1/2025 38,95 38,29 -1,57% 38,08 38,95 38,44 38,25 38,38 4.909 4.293.834.700
15/1/2025 37,80 38,90 +3,46% 37,79 38,94 38,51 38,65 38,91 5.595 4.640.796.000
14/1/2025 37,40 37,60 +0,53% 37,26 37,72 37,54 37,60 37,67 3.551 2.433.200.800
13/1/2025 37,56 37,40 -0,66% 37,37 37,80 37,48 37,40 37,51 5.984 4.461.929.700
10/1/2025 38,04 37,65 -0,89% 37,39 38,04 37,64 37,65 37,73 6.483 4.274.260.600
9/1/2025 37,92 37,99 +0,18% 37,63 38,18 38,01 37,99 38,17 4.618 2.988.787.400
8/1/2025 37,69 37,92 +0,50% 37,20 37,98 37,70 37,92 38,00 7.707 6.454.713.100
7/1/2025 37,73 37,73 +0,11% 37,67 38,09 37,82 37,73 37,84 6.774 4.347.375.000
6/1/2025 37,72 37,69 +1,02% 37,33 37,83 37,61 37,62 37,70 4.317 3.468.121.200
3/1/2025 37,83 37,31 -1,37% 37,09 38,05 37,31 37,29 37,31 7.174 5.106.559.500
2/1/2025 38,15 37,83 -0,03% 37,48 38,38 37,92 37,80 37,88 10.777 6.840.914.300
30/12/2024 37,65 37,84 -4,56% 37,43 38,21 37,75 37,82 37,89 6.762 7.709.964.700
27/12/2024 39,90 39,65 +0,10% 39,57 40,11 39,74 39,63 39,70 7.890 7.615.676.500
26/12/2024 39,30 39,61 +0,87% 39,30 39,90 39,65 39,60 39,67 6.378 8.456.067.800
23/12/2024 39,94 39,27 -1,55% 39,23 40,03 39,50 39,27 39,28 7.935 6.030.970.200
20/12/2024 40,00 39,89 +1,73% 39,57 40,29 39,93 39,89 39,90 15.607 19.399.358.500
19/12/2024 38,76 39,21 +1,16% 38,49 39,59 39,16 39,18 39,25 6.546 6.100.889.900
18/12/2024 39,62 38,76 -2,61% 38,37 39,78 39,03 38,75 38,78 11.337 8.786.591.200
17/12/2024 39,46 39,80 +1,38% 39,06 40,15 39,68 39,69 39,82 9.901 7.369.754.100
16/12/2024 40,15 39,26 -2,22% 39,21 40,75 39,83 39,25 39,26 11.020 10.914.463.300
13/12/2024 39,75 40,15 +1,11% 39,56 40,36 40,05 40,13 40,15 7.419 8.529.173.400
12/12/2024 40,58 39,71 -3,33% 39,47 40,82 39,93 39,70 39,80 6.466 5.502.005.200
11/12/2024 40,65 41,08 +1,06% 39,95 41,81 40,82 41,03 41,08 9.838 7.829.477.300
10/12/2024 40,14 40,65 +1,60% 40,11 40,65 40,53 40,53 40,66 4.230 3.800.236.300
9/12/2024 40,39 40,01 -1,09% 39,54 40,72 39,97 40,01 40,06 9.406 9.280.485.000
6/12/2024 40,39 40,45 -0,37% 40,28 41,05 40,74 40,43 40,65 8.453 7.343.865.500
5/12/2024 40,75 40,60 +3,44% 40,31 41,83 40,99 40,60 40,67 13.063 13.554.891.200
4/12/2024 39,17 39,25 -0,30% 38,74 39,65 39,34 39,25 39,38 4.868 4.046.912.300
3/12/2024 39,17 39,37 +1,00% 38,90 39,51 39,20 39,33 39,39 6.811 6.294.498.400
2/12/2024 39,00 38,98 -0,08% 38,80 39,28 39,04 38,91 38,99 6.150 4.131.961.300
29/11/2024 38,75 39,01 +0,49% 38,11 39,17 38,62 39,01 39,13 6.975 6.330.709.300
28/11/2024 39,70 38,82 -2,76% 38,29 39,97 38,94 38,79 38,82 9.417 9.177.085.800
27/11/2024 41,15 39,92 -2,59% 39,88 41,20 40,31 39,92 39,93 8.272 6.445.635.700
26/11/2024 40,37 40,98 +1,51% 40,19 41,08 40,86 40,91 41,02 4.811 4.675.958.800
25/11/2024 39,80 40,37 +1,41% 39,71 40,54 40,30 40,16 40,40 5.705 8.797.956.100
22/11/2024 39,86 39,81 +0,78% 39,38 39,91 39,59 39,79 39,82 5.165 3.325.838.400
21/11/2024 40,10 39,50 -2,47% 39,46 40,23 39,64 39,49 39,55 8.187 7.105.775.500
19/11/2024 40,24 40,50 +0,65% 40,03 40,85 40,47 40,49 40,50 6.376 6.716.770.100
18/11/2024 40,30 40,24 -0,84% 39,85 40,43 40,11 40,17 40,24 5.678 6.857.104.000
14/11/2024 40,20 40,58 +0,92% 40,02 40,69 40,47 40,51 40,58 3.969 4.534.711.200
13/11/2024 40,00 40,21 +0,78% 39,42 40,39 39,99 40,15 40,24 6.137 7.685.635.400
12/11/2024 40,57 39,90 -1,75% 39,72 40,71 39,99 39,81 39,91 7.302 7.562.202.800
11/11/2024 40,17 40,61 +1,12% 39,95 40,72 40,49 40,59 40,65 5.402 5.591.155.400
8/11/2024 39,90 40,16 -0,57% 39,44 40,19 39,92 40,01 40,16 10.320 8.565.388.600
7/11/2024 41,97 40,39 -2,39% 40,39 42,44 41,14 40,39 40,44 9.211 12.453.668.600
6/11/2024 41,38 41,38 -1,19% 40,74 41,46 41,17 41,36 41,38 9.277 9.002.978.000
5/11/2024 42,24 41,88 -0,85% 41,63 42,24 41,85 41,82 41,88 4.155 3.495.112.400
4/11/2024 41,65 42,24 +2,60% 41,43 42,33 41,97 42,19 42,24 5.748 7.162.090.800
1/11/2024 42,11 41,17 -2,46% 41,00 42,20 41,31 41,17 41,21 8.684 9.752.022.400
31/10/2024 42,14 42,21 -0,33% 42,07 42,55 42,24 42,21 42,24 2.923 3.614.884.700
30/10/2024 42,30 42,35 +0,12% 42,07 42,48 42,32 42,35 42,36 2.425 2.248.340.800
29/10/2024 42,29 42,30 -0,35% 42,10 42,56 42,26 42,30 42,32 2.845 3.437.643.700
28/10/2024 42,41 42,45 +0,62% 42,24 42,59 42,42 42,45 42,46 2.031 2.060.155.300
25/10/2024 42,46 42,19 -0,64% 41,94 42,59 42,14 42,18 42,19 3.691 2.676.617.100
24/10/2024 42,09 42,46 +0,83% 41,57 42,65 42,13 42,45 42,50 4.639 5.137.000.100
23/10/2024 42,14 42,11 -0,99% 41,61 42,34 41,99 41,95 42,12 5.068 4.154.424.000
22/10/2024 41,99 42,53 +0,62% 41,84 42,79 42,36 42,52 42,53 5.187 3.877.611.400
21/10/2024 42,13 42,27 +0,38% 41,94 42,42 42,15 42,25 42,30 4.148 3.468.315.700
18/10/2024 42,38 42,11 -0,17% 41,71 42,48 42,03 42,03 42,11 6.181 6.828.805.300
17/10/2024 41,90 42,18 -0,26% 41,56 42,33 42,09 42,18 42,20 5.123 3.535.979.900
16/10/2024 42,72 42,29 -0,91% 42,13 42,72 42,31 42,28 42,31 6.930 5.342.352.200
15/10/2024 43,02 42,68 -0,44% 42,49 43,19 42,68 42,68 42,70 4.116 5.318.968.800
14/10/2024 42,23 42,87 +1,59% 42,14 43,05 42,80 42,86 42,87 5.255 4.492.207.500
11/10/2024 42,39 42,20 -0,38% 41,75 42,40 42,04 42,17 42,20 3.974 3.024.497.800
10/10/2024 42,40 42,36 -0,02% 42,07 42,46 42,26 42,36 42,39 3.573 3.562.917.300
9/10/2024 42,56 42,37 -1,12% 42,12 42,74 42,32 42,35 42,38 5.838 4.020.763.500
8/10/2024 42,24 42,85 +0,66% 42,24 43,15 42,83 42,85 42,86 4.229 3.014.005.900
7/10/2024 43,13 42,57 -0,02% 42,41 43,13 42,64 42,57 42,60 3.302 3.026.694.700
4/10/2024 42,50 42,58 +0,19% 42,18 42,71 42,46 42,49 42,58 4.133 3.383.228.000
3/10/2024 43,42 42,50 -2,79% 42,17 43,42 42,50 42,50 42,53 6.743 5.738.345.800
2/10/2024 44,23 43,72 +0,32% 43,72 44,39 44,06 43,72 43,74 2.757 1.822.443.400
1/10/2024 44,09 43,58 -0,30% 43,51 44,27 43,82 43,58 43,60 4.308 3.040.270.200
30/9/2024 43,35 43,71 -0,52% 43,35 43,88 43,69 43,70 43,72 1.489 1.749.253.800
26/9/2024 43,66 43,94 +0,94% 43,45 44,17 43,86 43,94 43,95 3.955 2.954.861.600
25/9/2024 44,00 43,53 -1,29% 43,32 44,22 43,60 43,52 43,54 5.007 4.869.210.100
24/9/2024 44,45 44,10 -0,34% 43,75 45,00 44,24 44,10 44,16 5.451 4.638.526.500
23/9/2024 44,41 44,25 -1,43% 43,80 44,41 44,15 44,25 44,26 5.671 4.782.780.900
20/9/2024 45,63 44,89 -1,86% 44,36 45,73 44,79 44,86 44,89 9.638 14.504.418.800
19/9/2024 46,01 45,74 -1,02% 45,51 46,57 45,94 45,74 45,75 9.777 7.851.947.900
18/9/2024 46,39 46,21 -0,47% 45,96 46,78 46,33 46,19 46,27 5.667 4.892.124.700
17/9/2024 46,02 46,43 +0,50% 45,80 46,56 46,27 46,41 46,43 3.240 2.690.834.600
16/9/2024 46,00 46,20 +0,46% 46,00 46,86 46,34 46,20 46,22 4.290 3.070.233.300
13/9/2024 45,83 45,99 +0,74% 45,73 46,45 46,19 45,98 45,99 7.062 4.940.945.500
12/9/2024 45,99 45,65 -0,91% 45,40 46,23 45,71 45,62 45,80 5.887 4.498.478.200
11/9/2024 46,06 46,07 -0,19% 45,94 46,58 46,25 46,07 46,19 5.684 4.936.775.700
10/9/2024 46,00 46,16 -0,32% 45,99 46,64 46,25 46,16 46,34 4.207 4.774.925.800
9/9/2024 46,35 46,31 -0,26% 46,18 46,66 46,34 46,31 46,32 2.646 2.179.400.200
6/9/2024 46,71 46,43 -0,90% 46,30 47,05 46,56 46,43 46,45 4.015 3.376.197.200
5/9/2024 47,23 46,85 -0,49% 46,60 47,42 46,86 46,81 46,85 4.416 3.564.224.100
4/9/2024 46,67 47,08 +1,62% 46,43 47,60 47,11 47,06 47,30 6.708 6.178.512.100
3/9/2024 46,15 46,33 -0,30% 46,02 46,60 46,27 46,33 46,35 3.725 3.142.026.000
2/9/2024 45,79 46,47 +0,72% 45,79 46,84 46,41 46,47 46,48 5.845 5.188.218.200
30/8/2024 45,76 46,14 +0,37% 45,51 46,37 46,11 46,13 46,20 8.456 16.081.887.200
29/8/2024 46,56 45,97 -1,25% 45,72 46,77 45,94 45,96 46,03 6.520 5.032.494.700
28/8/2024 46,03 46,55 +1,39% 45,69 46,80 46,43 46,53 46,57 5.784 5.944.104.000
27/8/2024 46,49 45,91 -0,97% 45,91 46,73 46,15 45,90 46,12 2.898 2.673.754.700
26/8/2024 46,48 46,36 -0,26% 46,24 46,73 46,43 46,36 46,47 4.425 3.535.037.300
23/8/2024 45,75 46,48 +1,80% 45,46 46,99 46,45 46,47 46,70 7.883 7.698.167.600
22/8/2024 45,70 45,66 -0,57% 45,06 45,82 45,55 45,65 45,67 6.216 7.645.846.100
21/8/2024 45,95 45,92 -0,17% 45,68 46,26 45,97 45,90 45,95 5.950 5.650.351.400
20/8/2024 45,80 46,00 +0,66% 45,37 46,13 45,86 45,98 46,01 7.598 9.042.467.900
19/8/2024 45,15 45,70 +1,62% 44,85 45,96 45,52 45,70 45,71 7.817 6.150.181.800
16/8/2024 45,40 44,97 +0,04% 44,74 45,67 45,10 44,94 44,97 6.181 4.578.925.800
15/8/2024 44,60 44,95 +0,69% 44,52 45,19 44,89 44,93 44,95 4.922 4.353.369.400
14/8/2024 44,20 44,64 +0,95% 44,05 45,31 44,78 44,63 44,81 8.435 7.219.866.800
13/8/2024 44,40 44,22 +0,43% 43,99 44,53 44,27 44,22 44,23 4.725 3.261.978.200
12/8/2024 44,51 44,03 -0,29% 43,77 44,51 44,05 44,02 44,03 4.450 5.744.728.800
9/8/2024 43,24 44,16 +3,52% 43,04 44,42 44,04 44,14 44,23 524 10.058.775.800
8/8/2024 42,16 42,66 +1,60% 42,16 43,43 42,92 42,65 42,66 6.475 5.817.131.100
7/8/2024 41,92 41,99 +0,45% 41,80 42,25 42,03 41,96 41,99 3.579 2.931.605.800
6/8/2024 42,28 41,80 -0,31% 41,75 42,51 41,95 41,79 41,95 4.848 4.460.173.200
5/8/2024 41,90 41,93 -1,87% 41,25 42,09 41,76 41,93 41,95 6.814 7.018.293.400
2/8/2024 44,50 42,73 -3,11% 42,56 44,70 43,08 42,72 42,73 6.740 7.722.441.100
1/8/2024 43,95 44,10 +1,12% 43,79 44,44 44,10 44,10 44,11 9.355 8.619.201.900
31/7/2024 42,67 43,61 +2,83% 42,58 44,24 43,72 43,60 43,62 9.523 10.634.147.500
30/7/2024 42,62 42,41 -0,28% 42,30 42,62 42,41 42,41 42,45 2.245 2.015.820.200
29/7/2024 42,70 42,53 -0,40% 42,35 42,83 42,53 42,52 42,55 2.964 2.978.461.800
26/7/2024 41,96 42,70 +1,72% 41,86 42,84 42,58 42,69 42,77 4.214 8.488.227.400
25/7/2024 41,62 41,98 +0,67% 41,34 42,11 41,75 41,86 41,99 4.617 3.925.755.200
24/7/2024 41,98 41,70 +0,17% 41,30 41,98 41,62 41,66 41,70 4.832 3.938.969.200
23/7/2024 42,09 41,63 -1,09% 41,36 42,10 41,58 41,62 41,63 5.049 4.043.491.600
22/7/2024 41,45 42,09 +1,57% 41,32 42,30 41,96 42,07 41,89 4.498 3.978.584.600
19/7/2024 42,19 41,44 -1,94% 41,27 42,35 41,57 41,40 41,44 2.801 2.775.186.600
18/7/2024 43,20 42,26 -2,18% 42,01 43,28 42,38 42,26 42,29 5.176 5.976.138.400
17/7/2024 43,00 43,20 +0,09% 43,00 43,54 43,28 43,18 43,20 5.898 6.657.739.800
16/7/2024 43,02 43,16 +0,26% 43,01 43,48 43,18 43,16 43,18 4.180 3.417.243.000
15/7/2024 43,50 43,05 -0,62% 42,87 43,58 43,03 43,05 42,95 4.328 5.320.572.600
12/7/2024 42,97 43,32 +1,03% 42,86 43,78 43,52 43,31 43,35 7.927 7.462.368.400
11/7/2024 42,86 42,88 +0,56% 42,83 43,39 43,03 42,88 42,92 4.834 4.206.686.100
10/7/2024 42,82 42,64 -0,21% 42,55 43,45 42,77 42,64 42,70 4.924 4.635.882.000
9/7/2024 42,01 42,73 +1,42% 41,90 42,88 42,68 42,69 42,73 5.021 4.924.193.700
8/7/2024 42,41 42,13 -0,64% 42,03 42,83 42,26 42,13 42,17 4.669 4.126.169.600
5/7/2024 42,24 42,40 +0,64% 42,11 42,85 42,42 42,25 42,40 7.282 6.250.806.500
4/7/2024 41,62 42,13 +1,57% 41,52 42,37 42,06 42,13 42,14 5.181 4.606.914.200
3/7/2024 41,34 41,48 +0,90% 41,33 42,15 41,77 41,47 41,48 7.397 5.283.516.600
2/7/2024 40,84 41,11 +0,98% 40,56 41,34 41,10 41,10 41,11 5.981 5.520.876.400
1/7/2024 39,99 40,71 +1,52% 39,70 41,10 40,65 40,71 40,74 6.187 5.029.449.600
28/6/2024 39,90 40,10 +0,12% 39,88 40,90 40,28 40,08 40,10 6.384 6.500.441.900
27/6/2024 39,23 40,05 +2,69% 38,75 40,23 39,80 40,05 40,07 5.918 5.239.365.000
26/6/2024 38,79 39,00 -0,15% 38,31 39,06 38,75 39,00 39,01 4.770 4.659.194.300
25/6/2024 39,15 39,06 -0,51% 38,70 39,19 38,97 38,99 39,06 4.357 5.160.860.400
24/6/2024 38,95 39,26 +0,90% 38,91 39,81 39,43 39,24 39,30 3.776 4.689.962.700
21/6/2024 38,50 38,91 +0,46% 38,35 39,04 38,80 38,90 38,97 4.508 7.564.299.300
20/6/2024 39,50 38,73 -1,50% 38,51 39,69 38,86 38,68 38,73 8.003 8.365.703.600
19/6/2024 39,27 39,32 +0,08% 38,70 39,39 39,06 39,29 39,33 4.476 4.315.250.800
18/6/2024 39,40 39,29 -0,28% 38,90 39,57 39,30 39,23 39,30 7.020 6.438.432.200
17/6/2024 39,67 39,40 -1,01% 39,10 39,71 39,43 39,40 39,45 5.024 4.987.117.100
14/6/2024 39,80 39,80 0,00% 38,91 39,93 39,51 39,80 39,82 4.969 5.178.677.600
13/6/2024 39,64 39,80 +0,20% 39,56 40,13 39,79 39,80 39,93 3.779 4.186.714.700
12/6/2024 40,52 39,72 -1,76% 39,56 40,70 39,84 40,01 39,75 389 7.563.088.000
11/6/2024 40,25 40,43 +0,95% 40,15 40,70 40,46 40,42 40,44 5.193 3.938.541.000
10/6/2024 39,83 40,05 +0,40% 39,58 40,45 40,08 40,04 40,05 4.504 4.163.628.200
7/6/2024 40,19 39,89 -1,94% 39,66 40,53 40,15 39,88 39,93 8.200 7.380.324.200
6/6/2024 40,16 40,68 +1,12% 40,10 41,20 40,75 40,64 40,69 5.747 5.589.230.900
5/6/2024 39,81 40,23 +0,58% 39,68 40,72 40,28 40,22 40,29 5.240 5.146.593.700
4/6/2024 39,23 40,00 +0,86% 39,23 40,05 39,80 39,93 40,01 5.560 9.163.220.600
3/6/2024 39,26 39,66 +1,35% 38,96 39,81 39,54 39,64 39,68 5.900 9.084.926.500
31/5/2024 39,39 39,13 -1,04% 39,12 39,59 39,25 39,13 39,29 9.399 21.824.677.300
29/5/2024 39,60 39,54 -0,78% 39,39 39,80 39,59 39,53 39,54 5.015 4.485.348.200
28/5/2024 40,80 39,85 -1,24% 39,61 40,82 39,97 39,85 39,87 7.747 7.384.190.300
27/5/2024 40,47 40,35 -0,30% 40,19 40,68 40,38 40,34 40,35 3.086 2.776.149.200
24/5/2024 40,73 40,47 -0,22% 40,47 41,10 40,68 40,47 40,53 2.790 2.882.110.100
23/5/2024 40,50 40,56 -0,15% 40,17 40,69 40,51 40,56 40,58 3.569 4.061.176.200
22/5/2024 41,55 40,62 -2,80% 40,43 41,62 40,81 40,62 40,63 9.046 11.730.085.800
21/5/2024 41,30 41,79 +0,77% 40,84 41,86 41,35 41,63 41,81 8.890 12.882.670.900
20/5/2024 42,25 41,47 -1,89% 41,34 42,48 41,63 41,46 41,51 5.179 6.786.253.500
17/5/2024 42,50 42,27 -1,05% 42,08 42,67 42,37 42,27 42,34 5.106 4.375.601.500
16/5/2024 42,46 42,72 +1,11% 42,30 43,13 42,74 42,71 42,72 9.787 8.597.861.800
15/5/2024 42,10 42,25 +0,52% 41,52 42,43 42,11 42,25 42,27 8.055 8.824.712.400
14/5/2024 42,27 42,03 +0,02% 41,75 42,46 42,17 42,02 42,04 5.340 6.254.407.700
13/5/2024 42,28 42,02 +0,12% 42,02 42,64 42,20 42,02 42,06 4.620 4.344.698.700
10/5/2024 42,36 41,97 -0,71% 41,43 42,43 41,87 41,94 41,97 4.919 5.098.291.400
9/5/2024 43,31 42,27 -3,69% 41,79 43,31 42,28 42,27 42,28 227 11.839.655.600
8/5/2024 43,32 43,89 +0,97% 43,19 44,16 43,82 43,79 43,89 5.053 5.713.860.600
7/5/2024 43,58 43,47 +0,67% 43,32 43,75 43,47 43,47 43,50 2.899 2.600.021.300
6/5/2024 43,03 43,18 +0,35% 42,72 43,59 43,24 43,17 43,19 3.426 3.445.520.100
3/5/2024 43,19 43,03 +1,49% 42,95 43,60 43,24 43,03 43,05 8.057 7.029.557.500
2/5/2024 41,88 42,40 +2,02% 41,86 42,83 42,48 42,38 42,40 1.698 9.949.051.800
30/4/2024 40,91 41,56 +0,82% 40,91 41,81 41,49 41,54 41,56 7.834 6.475.348.600
29/4/2024 40,70 41,22 -2,90% 40,70 41,60 41,23 41,10 41,23 6.889 6.911.515.200
26/4/2024 42,47 42,45 +1,00% 42,28 43,40 42,69 42,45 42,50 8.287 11.713.811.800
25/4/2024 41,80 42,03 +0,48% 41,26 42,26 42,03 42,03 42,06 4.206 7.356.286.400
24/4/2024 42,31 41,83 -0,97% 41,67 42,37 41,85 41,83 41,85 6.145 5.201.751.100
23/4/2024 42,25 42,24 -1,12% 41,90 42,46 42,18 42,22 42,24 5.132 4.629.673.500
22/4/2024 42,73 42,72 -0,02% 42,29 42,96 42,64 42,70 42,75 5.256 5.523.244.700
19/4/2024 42,73 42,73 +0,23% 42,53 43,00 42,70 42,68 42,74 4.384 4.301.315.200
18/4/2024 42,71 42,63 -0,14% 42,15 42,93 42,52 42,63 42,65 6.531 6.290.570.700
17/4/2024 43,06 42,69 -0,77% 42,31 43,25 42,65 42,62 42,70 8.609 7.719.363.400
16/4/2024 42,75 43,02 -0,55% 42,75 43,69 43,27 43,02 43,03 8.817 6.965.763.500
15/4/2024 43,80 43,26 -1,19% 42,79 43,82 43,19 43,26 43,28 6.956 6.247.335.000
12/4/2024 43,64 43,78 +0,32% 43,45 44,21 43,74 43,77 43,80 6.785 13.445.918.900
11/4/2024 45,50 43,64 -4,40% 43,47 45,50 44,01 43,60 43,64 3.892 11.883.543.000
10/4/2024 46,28 45,65 -1,64% 45,39 46,42 45,69 45,65 45,66 7.187 6.040.054.900
9/4/2024 46,17 46,41 +0,37% 45,96 46,74 46,44 46,39 46,42 3.226 2.251.004.600
8/4/2024 45,71 46,24 +0,92% 45,46 46,46 46,18 46,19 46,24 4.421 8.004.101.500
5/4/2024 46,00 45,82 -0,09% 45,19 46,03 45,63 45,82 45,84 3.836 3.721.929.200
4/4/2024 45,98 45,86 +0,28% 45,75 47,11 46,46 45,86 45,87 3.664 15.466.819.200
3/4/2024 45,79 45,73 -0,24% 45,13 46,12 45,63 45,73 45,87 5.629 5.382.010.000
2/4/2024 46,00 45,84 -0,35% 45,37 46,05 45,71 45,81 45,84 3.346 2.751.131.500
1/4/2024 46,65 46,00 -1,35% 45,76 47,09 46,08 46,00 46,02 4.844 3.756.604.400
28/3/2024 46,72 46,63 -0,38% 46,12 47,00 46,56 46,62 46,63 7.193 7.179.051.500
27/3/2024 47,34 46,81 -0,32% 46,18 47,68 46,87 46,81 46,82 8.248 6.689.002.000
26/3/2024 46,80 46,96 +0,32% 46,49 47,29 46,93 46,93 46,97 4.910 5.313.276.300
25/3/2024 46,65 46,81 +0,45% 46,35 47,07 46,82 46,81 46,85 5.442 5.220.241.800
22/3/2024 47,17 46,60 -1,71% 46,56 47,43 46,82 46,60 46,63 3.241 4.002.035.900
21/3/2024 47,31 47,41 -0,02% 46,72 47,53 47,32 47,40 47,43 6.086 5.562.949.300
20/3/2024 47,00 47,42 +1,61% 46,80 47,75 47,41 47,39 47,45 7.490 10.743.291.500
19/3/2024 45,90 46,67 +1,39% 45,44 46,90 46,21 46,67 46,73 38 11.866.089.500
18/3/2024 47,93 46,03 -3,12% 45,75 47,93 46,34 45,85 46,03 9.388 9.619.486.000
15/3/2024 48,80 47,51 -2,62% 46,92 48,97 47,57 47,51 47,53 8.307 11.837.378.500
14/3/2024 48,78 48,79 +0,70% 48,16 49,23 48,80 48,72 48,80 293 10.102.561.400
13/3/2024 48,66 48,45 -0,43% 48,26 49,02 48,49 48,42 48,49 4.978 4.875.911.200
12/3/2024 48,37 48,66 +1,14% 47,97 49,08 48,61 48,64 48,81 4.544 4.032.477.700
11/3/2024 47,82 48,11 +0,08% 47,63 48,24 48,05 48,10 48,11 3.455 4.234.487.400
8/3/2024 47,68 48,07 +0,15% 47,37 48,62 48,19 0,00 0,00 6.566 6.820.266.900
7/3/2024 48,04 48,00 -0,70% 47,70 48,20 47,97 47,96 48,01 2.708 2.699.795.900
6/3/2024 48,31 48,34 +0,44% 47,97 48,64 48,24 48,26 48,36 4.245 4.660.502.300
5/3/2024 48,10 48,13 +0,04% 48,01 48,82 48,35 48,13 48,14 3.609 3.193.120.800
4/3/2024 48,28 48,11 -0,35% 47,74 48,30 48,09 48,10 48,11 4.443 4.958.628.400
1/3/2024 48,11 48,28 +0,77% 47,78 48,73 48,26 48,28 48,35 4.612 4.852.602.400
29/2/2024 48,17 47,91 -0,77% 47,65 48,50 48,05 47,88 47,91 3.131 3.775.551.400
28/2/2024 48,36 48,28 -0,76% 47,80 48,56 48,17 48,28 48,33 6.543 6.927.724.100
27/2/2024 47,90 48,65 +2,18% 47,69 48,84 48,47 48,63 48,67 4.362 3.681.040.600
26/2/2024 47,56 47,61 +0,29% 47,34 47,99 47,62 47,59 47,62 3.594 3.372.966.700
23/2/2024 48,26 47,47 -0,94% 47,22 48,26 47,52 0,00 0,00 4.658 3.201.504.900
22/2/2024 48,15 47,92 -0,46% 47,63 48,53 47,99 47,70 47,93 4.311 3.826.662.400
21/2/2024 48,81 48,14 -1,80% 47,56 49,00 48,12 48,10 48,18 6.764 5.998.336.200
20/2/2024 47,23 49,02 +3,31% 46,90 49,41 48,88 48,95 49,03 8.208 14.058.466.000
19/2/2024 46,85 47,45 +1,30% 46,66 47,45 47,27 47,23 47,46 5.928 8.300.437.700
16/2/2024 47,13 46,84 -0,59% 46,63 47,37 46,87 46,81 46,84 5.779 4.397.557.600
15/2/2024 47,55 47,12 -0,76% 47,04 47,88 47,43 47,11 47,20 4.385 17.963.214.700
14/2/2024 48,23 47,48 -1,68% 47,00 48,48 47,44 47,44 47,48 5.070 8.141.401.300
9/2/2024 47,72 48,29 +2,14% 47,44 48,48 47,93 0,00 0,00 6.558 7.861.178.400
8/2/2024 48,31 47,28 -1,25% 47,28 48,64 47,87 47,27 47,29 4.690 7.795.549.400
7/2/2024 47,82 47,88 +0,10% 47,64 48,38 47,91 47,86 47,91 6.006 7.241.210.100
6/2/2024 45,84 47,83 +4,34% 45,76 47,94 47,30 47,82 47,87 9.481 9.446.232.300
5/2/2024 45,45 45,84 +0,88% 45,07 45,91 45,55 45,65 45,85 4.027 3.421.004.400
2/2/2024 46,43 45,44 -2,24% 44,92 46,69 45,43 45,40 45,50 7.147 5.901.822.100
1/2/2024 45,80 46,48 +1,40% 45,17 46,50 45,97 46,45 46,48 4.122 3.766.340.600
31/1/2024 45,52 45,84 +1,30% 45,40 46,41 46,05 45,81 45,87 4.925 4.342.919.200
30/1/2024 45,92 45,25 -1,63% 45,01 45,97 45,25 45,24 45,28 3.952 4.022.351.700
29/1/2024 46,04 46,00 -0,09% 45,86 46,54 46,11 45,97 46,07 2.719 2.452.898.400
26/1/2024 46,39 46,04 -0,20% 45,91 46,42 46,06 46,00 46,04 2.115 1.904.784.500
25/1/2024 46,01 46,13 +0,26% 45,92 46,53 46,21 46,13 46,14 2.403 2.618.769.100
24/1/2024 46,60 46,01 -0,43% 45,90 46,60 46,22 45,99 46,01 5.452 5.367.093.000
23/1/2024 46,16 46,21 +0,57% 45,73 46,56 46,15 46,15 46,22 5.191 4.963.229.800
22/1/2024 46,70 45,95 -1,61% 45,53 47,02 45,96 45,87 45,95 7.190 7.683.635.100

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.