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.

ELET6F - ELETROBRAS - PNB N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 38,55 38,91 -0,21% 38,55 39,27 39,00 38,91 39,26 908 33.631.771
20/1/2025 38,78 38,99 +0,93% 38,40 39,04 38,73 38,73 38,99 934 36.078.869
17/1/2025 38,30 38,63 +0,42% 38,17 39,16 38,67 38,63 39,00 835 35.172.594
16/1/2025 38,99 38,47 -0,82% 38,10 38,99 38,57 38,29 38,47 717 35.741.747
15/1/2025 37,79 38,79 +2,97% 37,79 38,95 38,39 38,79 38,83 912 42.064.416
14/1/2025 37,77 37,67 +0,70% 37,28 37,77 37,51 37,58 37,67 1.055 35.634.099
13/1/2025 37,90 37,41 -0,58% 37,38 37,97 37,56 37,41 37,57 1.595 51.408.097
10/1/2025 38,27 37,63 -0,76% 37,40 38,27 37,64 37,63 37,92 1.022 35.760.616
9/1/2025 37,92 37,92 +0,50% 37,70 38,21 38,02 37,92 38,09 821 32.424.642
8/1/2025 37,73 37,73 0,00% 37,20 37,97 37,61 37,73 37,98 1.489 40.982.333
7/1/2025 37,70 37,73 -0,19% 37,69 38,10 37,83 37,73 37,96 1.220 39.687.134
6/1/2025 37,97 37,80 +1,75% 37,34 38,00 37,60 37,71 37,80 1.109 40.946.884
3/1/2025 38,06 37,15 -1,41% 37,11 38,06 37,32 37,15 37,59 1.360 48.254.010
2/1/2025 37,84 37,68 +0,08% 37,50 38,38 38,00 37,68 37,90 1.549 84.797.956
30/12/2024 37,90 37,65 -5,38% 37,46 38,21 37,73 37,65 37,77 2.291 70.038.958
27/12/2024 39,66 39,79 -0,23% 39,60 40,12 39,76 39,70 39,79 1.700 82.238.373
26/12/2024 39,39 39,88 +1,61% 39,33 39,91 39,65 39,63 39,88 1.854 69.669.478
23/12/2024 40,41 39,25 -1,90% 39,25 40,69 39,58 39,25 39,30 1.618 83.563.566
20/12/2024 39,60 40,01 +2,33% 39,60 40,32 39,92 40,01 40,02 1.541 88.454.728
19/12/2024 38,98 39,10 +1,32% 38,51 39,58 39,07 39,10 39,41 798 40.273.412
18/12/2024 39,80 38,59 -2,65% 38,39 39,97 39,02 38,59 38,81 1.143 54.947.631
17/12/2024 39,28 39,64 +0,41% 39,09 40,11 39,58 39,62 39,68 1.202 57.899.508
16/12/2024 40,14 39,48 -1,77% 39,23 40,73 39,83 39,23 39,48 1.282 47.210.682
13/12/2024 39,72 40,19 +0,93% 39,58 40,36 39,94 39,85 40,19 945 33.319.501
12/12/2024 40,96 39,82 -2,55% 39,50 40,96 39,95 39,80 39,82 1.155 41.794.000
11/12/2024 40,55 40,86 +0,74% 39,95 41,78 40,60 40,86 41,39 1.215 46.036.722
10/12/2024 40,37 40,56 +2,04% 40,11 40,63 40,44 40,32 40,56 981 33.678.452
9/12/2024 40,33 39,75 -1,85% 39,58 40,71 40,10 39,75 40,20 1.083 43.738.194
6/12/2024 40,61 40,50 +0,25% 40,34 41,03 40,74 40,50 40,86 819 34.451.830
5/12/2024 40,05 40,40 +3,48% 39,81 41,78 41,01 39,69 40,40 1.487 58.750.975
4/12/2024 39,39 39,04 -1,21% 38,80 39,64 39,42 39,04 39,34 1.199 48.012.764
3/12/2024 38,99 39,52 +0,61% 38,94 39,53 39,24 39,18 39,52 1.436 49.934.925
2/12/2024 39,07 39,28 +0,67% 38,83 39,28 39,06 39,00 39,28 1.494 64.799.614
29/11/2024 38,99 39,02 +1,14% 38,15 39,34 38,55 39,00 39,02 1.510 79.783.314
28/11/2024 39,92 38,58 -3,96% 38,30 40,14 38,93 38,58 38,81 1.874 70.455.432
27/11/2024 41,00 40,17 -1,23% 39,85 41,18 40,44 39,90 40,17 1.195 41.411.283
26/11/2024 40,38 40,67 +0,94% 40,20 41,09 40,81 40,67 41,13 851 38.193.552
25/11/2024 39,53 40,29 +1,92% 39,53 40,53 40,19 40,29 40,49 821 40.075.369
22/11/2024 39,99 39,53 +0,33% 39,39 40,00 39,55 39,53 39,77 1.038 47.206.060
21/11/2024 40,64 39,40 -3,12% 39,40 40,64 39,71 39,40 39,74 1.721 69.944.511
19/11/2024 40,16 40,67 +1,65% 40,08 40,87 40,44 40,47 40,67 1.165 47.110.670
18/11/2024 40,43 40,01 -1,28% 39,85 40,45 40,07 40,01 40,14 1.145 43.035.733
14/11/2024 40,04 40,53 +0,82% 40,00 40,76 40,44 40,53 40,78 681 34.356.720
13/11/2024 40,17 40,20 +1,01% 39,46 40,43 39,81 40,20 40,33 781 35.728.189
12/11/2024 40,50 39,80 -1,51% 39,73 40,71 40,07 39,80 39,98 1.522 49.564.123
11/11/2024 40,38 40,41 +0,27% 39,96 40,70 40,38 40,41 40,65 819 38.542.168
8/11/2024 40,10 40,30 -0,49% 39,50 40,50 39,91 39,88 40,30 1.297 57.491.685
7/11/2024 42,01 40,50 -1,34% 40,50 42,44 41,27 40,50 40,65 1.325 49.727.353
6/11/2024 41,79 41,05 -2,26% 40,76 41,87 41,11 41,05 41,55 1.340 42.880.133
5/11/2024 42,01 42,00 -0,71% 41,65 42,23 41,85 41,82 42,00 743 35.251.638
4/11/2024 41,58 42,30 +2,77% 41,18 42,30 41,94 42,29 42,30 1.142 44.285.147
1/11/2024 41,82 41,16 -2,00% 41,02 42,21 41,30 41,16 41,40 1.424 59.032.336
31/10/2024 42,56 42,00 -0,47% 42,00 42,56 42,25 42,00 42,36 555 23.956.668
30/10/2024 42,30 42,20 0,00% 42,05 42,48 42,28 42,20 42,54 447 24.591.408
29/10/2024 42,45 42,20 -0,78% 42,12 42,47 42,28 42,20 42,26 561 26.716.732
28/10/2024 42,19 42,53 +1,48% 42,19 42,58 42,40 42,48 42,53 514 28.161.268
25/10/2024 42,46 41,91 -1,11% 41,91 42,53 42,16 41,91 42,02 529 27.788.090
24/10/2024 42,40 42,38 +1,17% 41,59 42,74 41,97 42,38 42,53 656 31.573.712
23/10/2024 42,40 41,89 -2,45% 41,58 42,40 41,96 41,89 42,03 703 38.677.597
22/10/2024 42,26 42,94 +2,21% 41,85 42,94 42,29 42,82 42,94 712 28.792.489
21/10/2024 42,30 42,01 +0,02% 41,95 42,40 42,15 42,01 42,39 762 34.374.451
18/10/2024 42,58 42,00 -0,28% 41,72 42,58 42,02 42,00 42,13 1.249 34.347.706
17/10/2024 42,29 42,12 0,00% 41,58 42,37 42,08 42,12 42,21 1.070 33.160.397
16/10/2024 42,54 42,12 -1,38% 42,12 42,68 42,35 42,12 42,19 1.537 39.131.654
15/10/2024 42,89 42,71 -0,21% 42,49 43,18 42,70 42,52 42,71 799 31.153.617
14/10/2024 42,20 42,80 +1,90% 42,16 43,06 42,67 42,80 43,05 983 33.342.770
11/10/2024 42,35 42,00 -0,28% 41,76 42,41 42,00 42,00 42,12 1.132 39.351.417
10/10/2024 42,41 42,12 -0,07% 42,08 43,13 42,26 42,12 42,46 734 29.659.579
9/10/2024 42,79 42,15 -1,52% 42,14 42,80 42,30 42,15 42,42 1.101 34.711.104
8/10/2024 42,56 42,80 +0,59% 41,97 43,15 42,75 42,80 43,00 733 32.510.106
7/10/2024 42,86 42,55 +0,26% 42,42 43,20 42,65 42,42 42,55 1.039 36.801.561
4/10/2024 42,50 42,44 +0,12% 42,20 42,66 42,43 42,44 42,63 1.097 38.457.457
3/10/2024 43,69 42,39 -3,62% 42,18 43,69 42,57 42,39 42,80 1.291 66.950.473
2/10/2024 43,81 43,98 +1,10% 43,65 44,40 44,11 43,80 43,98 1.108 37.605.711
1/10/2024 43,99 43,50 -0,78% 43,50 44,27 43,85 43,49 43,50 1.405 39.245.987
30/9/2024 43,51 43,84 -0,59% 43,46 43,93 43,71 43,63 43,84 512 22.702.861
26/9/2024 43,53 44,10 +1,36% 43,45 44,18 43,88 43,90 44,10 525 27.525.402
25/9/2024 44,32 43,51 -1,32% 43,33 44,48 43,66 43,50 43,65 1.079 46.276.810
24/9/2024 44,80 44,09 -0,59% 43,75 45,39 44,34 44,00 44,09 806 41.853.098
23/9/2024 44,78 44,35 -0,58% 43,85 44,88 44,13 44,06 44,35 1.051 56.535.336
20/9/2024 45,75 44,61 -2,21% 44,35 45,76 44,83 44,56 44,75 1.194 54.659.555
19/9/2024 46,21 45,62 -1,66% 45,50 46,50 45,93 45,62 46,00 802 32.090.185
18/9/2024 45,53 46,39 +0,48% 45,53 46,75 46,25 46,02 46,39 538 29.871.182
17/9/2024 45,62 46,17 -0,37% 45,62 46,58 46,22 46,17 46,62 843 43.257.358
16/9/2024 46,25 46,34 +0,74% 45,60 46,86 46,36 46,21 46,34 568 28.136.406
13/9/2024 45,51 46,00 +1,10% 45,51 46,48 46,20 46,00 46,22 739 28.453.660
12/9/2024 46,02 45,50 -1,22% 45,41 46,24 45,72 45,50 45,75 760 34.471.703
11/9/2024 46,05 46,06 -0,41% 45,52 46,60 46,24 46,06 46,30 746 32.447.872
10/9/2024 46,26 46,25 +0,15% 45,59 46,45 46,25 46,25 46,40 859 32.537.313
9/9/2024 46,43 46,18 -0,17% 45,91 46,58 46,33 46,18 46,45 619 37.470.310
6/9/2024 46,89 46,26 -0,94% 46,26 47,10 46,63 46,26 46,51 836 40.213.113
5/9/2024 47,26 46,70 -1,44% 46,59 47,39 46,86 46,70 46,89 929 38.941.418
4/9/2024 46,31 47,38 +2,38% 46,00 47,56 47,03 47,20 47,38 910 53.250.417
3/9/2024 46,47 46,28 -0,67% 46,02 46,60 46,29 46,24 46,28 1.110 51.034.469
2/9/2024 46,13 46,59 +1,11% 45,39 46,80 46,36 46,40 46,59 1.044 62.212.575
30/8/2024 45,80 46,08 +0,48% 45,05 46,38 46,03 46,03 46,08 1.224 58.583.413
29/8/2024 46,56 45,86 -1,90% 45,72 46,98 45,97 45,86 46,17 697 31.439.113
28/8/2024 45,89 46,75 +1,85% 45,65 46,79 46,37 46,52 46,75 584 29.386.271
27/8/2024 46,37 45,90 -1,29% 45,90 46,68 46,23 45,90 46,09 673 38.161.665
26/8/2024 46,48 46,50 -0,13% 46,23 46,73 46,44 46,39 46,50 719 40.507.262
23/8/2024 45,67 46,56 +2,19% 45,46 46,98 46,27 46,56 46,70 961 45.227.174
22/8/2024 45,90 45,56 -0,18% 45,08 45,90 45,56 45,47 45,69 622 37.781.501
21/8/2024 46,00 45,64 -0,76% 45,60 46,29 45,96 45,64 46,11 707 39.893.433
20/8/2024 45,98 45,99 +0,72% 45,38 46,13 45,86 45,99 46,14 767 45.888.558
19/8/2024 44,97 45,66 +1,58% 44,86 45,94 45,40 45,66 45,99 1.006 48.761.281
16/8/2024 45,16 44,95 +0,31% 44,75 45,67 45,14 44,90 44,95 868 43.579.253
15/8/2024 44,44 44,81 +0,63% 44,44 45,18 44,86 44,81 45,13 758 39.774.289
14/8/2024 44,22 44,53 +1,14% 43,63 45,30 44,69 44,53 44,73 1.313 45.848.343
13/8/2024 44,59 44,03 -0,50% 43,89 44,60 44,22 44,03 44,24 2.582 60.929.786
12/8/2024 44,25 44,25 +0,64% 43,77 44,49 44,09 43,94 44,25 753 40.611.703
9/8/2024 42,66 43,97 +2,81% 42,66 44,42 43,84 43,97 44,29 1.052 36.748.899
8/8/2024 42,20 42,77 +1,23% 41,90 43,40 42,95 42,77 42,86 998 52.072.797
7/8/2024 41,80 42,25 +0,88% 41,72 42,26 42,05 42,00 42,25 1.126 53.231.217
6/8/2024 42,27 41,88 +0,43% 41,78 42,50 42,04 41,88 42,15 1.358 48.326.220
5/8/2024 42,14 41,70 -2,09% 41,27 42,15 41,77 41,70 41,90 1.971 74.149.238
2/8/2024 44,10 42,59 -3,56% 42,55 44,60 43,15 42,59 42,98 1.407 64.249.535
1/8/2024 43,98 44,16 +0,98% 43,84 44,43 44,09 44,16 44,30 1.829 78.752.343
31/7/2024 42,78 43,73 +3,38% 42,41 44,25 43,79 43,55 43,73 1.147 57.188.626
30/7/2024 42,59 42,30 -0,59% 42,30 42,60 42,43 42,30 42,47 774 47.529.698
29/7/2024 43,19 42,55 -0,49% 42,38 43,19 42,57 42,55 42,58 855 54.412.436
26/7/2024 42,54 42,76 +1,81% 41,88 42,85 42,46 42,76 42,87 1.081 66.167.333
25/7/2024 41,70 42,00 +0,82% 41,34 42,10 41,66 42,00 42,23 500 30.192.490
24/7/2024 41,80 41,66 0,00% 41,33 41,96 41,64 41,66 41,71 591 31.184.300
23/7/2024 42,11 41,66 -0,53% 41,36 42,12 41,63 41,60 41,66 821 44.716.593
22/7/2024 41,69 41,88 +0,65% 41,30 42,27 41,91 41,88 42,09 776 33.861.567
19/7/2024 42,53 41,61 -1,44% 41,28 42,53 41,63 41,58 41,61 716 31.793.164
18/7/2024 43,30 42,22 -2,06% 42,02 43,30 42,45 42,22 42,29 1.148 39.174.939
17/7/2024 43,08 43,11 +0,23% 43,00 43,54 43,24 43,11 43,36 526 29.819.656
16/7/2024 43,06 43,01 +0,47% 43,01 43,43 43,20 43,01 43,30 551 31.200.825
15/7/2024 43,94 42,81 -1,95% 42,81 43,94 43,06 42,81 42,94 815 40.089.727
12/7/2024 43,20 43,66 +1,44% 42,88 43,77 43,49 43,50 43,66 940 40.084.674
11/7/2024 42,99 43,04 +1,27% 42,81 43,38 43,09 43,04 43,27 669 36.608.575
10/7/2024 42,69 42,50 -0,47% 42,50 43,42 42,77 42,50 42,68 900 37.736.689
9/7/2024 42,06 42,70 +1,45% 41,92 42,89 42,58 42,68 42,70 745 36.889.943
8/7/2024 42,63 42,09 -1,06% 42,03 42,83 42,31 42,09 42,19 797 38.850.253
5/7/2024 42,20 42,54 +0,38% 42,13 42,83 42,42 42,33 42,54 953 46.587.184
4/7/2024 41,50 42,38 +1,63% 41,50 42,40 41,96 42,21 42,38 756 38.396.292
3/7/2024 41,38 41,70 +0,97% 41,34 42,13 41,82 41,41 41,70 1.001 43.377.515
2/7/2024 40,85 41,30 +0,73% 40,59 41,32 41,03 41,22 41,30 977 48.832.552
1/7/2024 40,10 41,00 +2,47% 39,70 41,10 40,72 40,81 41,00 1.458 51.025.079
28/6/2024 40,02 40,01 +0,05% 39,88 40,86 40,30 40,01 40,21 1.132 54.692.060
27/6/2024 39,01 39,99 +3,12% 38,78 40,21 39,59 39,99 40,07 903 47.319.772
26/6/2024 39,12 38,78 -0,08% 38,35 39,58 38,75 38,78 38,91 1.268 42.142.271
25/6/2024 39,34 38,81 -0,79% 38,72 39,50 38,93 38,81 38,89 804 47.301.985
24/6/2024 38,90 39,12 -0,03% 38,90 39,81 39,42 39,12 39,39 605 32.564.169
21/6/2024 38,82 39,13 +1,48% 38,25 39,13 38,67 39,07 39,13 1.179 77.513.334
20/6/2024 39,00 38,56 -2,77% 38,52 39,66 38,87 38,56 38,99 1.347 45.929.065
19/6/2024 39,29 39,66 +0,84% 38,72 39,66 39,07 39,30 39,66 795 32.870.601
18/6/2024 39,53 39,33 +0,15% 38,90 39,55 39,28 39,11 39,33 1.110 42.672.698
17/6/2024 39,80 39,27 -1,31% 39,11 39,83 39,43 39,27 39,39 768 30.725.351
14/6/2024 39,99 39,79 -0,23% 39,02 39,99 39,55 39,79 39,85 809 44.567.104
13/6/2024 39,77 39,88 +0,48% 39,59 40,13 39,85 39,88 39,91 752 32.481.245
12/6/2024 40,52 39,69 -2,14% 39,57 40,69 39,87 39,68 39,86 1.120 40.984.469
11/6/2024 40,30 40,56 +1,12% 40,17 40,70 40,51 40,40 40,56 675 40.946.037
10/6/2024 39,89 40,11 +1,03% 39,60 40,51 40,13 40,02 40,23 737 35.010.296
7/6/2024 40,72 39,70 -2,89% 39,68 40,72 40,23 39,70 39,98 872 37.980.184
6/6/2024 40,39 40,88 +1,64% 40,09 41,18 40,79 40,82 40,88 865 33.237.821
5/6/2024 40,00 40,22 +0,93% 39,70 40,65 40,24 40,22 40,39 743 29.957.871
4/6/2024 39,67 39,85 +0,71% 39,26 40,09 39,76 39,85 40,09 929 35.694.286
3/6/2024 39,19 39,57 +0,53% 38,97 39,83 39,47 39,57 39,83 1.486 46.322.089
31/5/2024 39,54 39,36 -0,71% 39,13 39,59 39,38 39,29 39,36 1.233 51.590.851
29/5/2024 39,89 39,64 -0,45% 39,39 39,89 39,61 39,58 39,64 1.050 40.804.424
28/5/2024 40,53 39,82 -1,31% 39,62 40,80 40,00 39,82 40,49 1.507 46.786.186
27/5/2024 40,47 40,35 -0,37% 40,20 40,71 40,37 40,35 40,45 950 30.708.625
24/5/2024 40,60 40,50 -0,34% 40,50 41,09 40,79 40,50 40,67 831 35.493.446
23/5/2024 40,71 40,64 +0,10% 40,18 40,71 40,50 40,55 40,64 1.063 39.351.961
22/5/2024 41,71 40,60 -2,75% 40,45 41,72 40,84 40,59 40,62 1.886 59.827.021
21/5/2024 41,46 41,75 -0,17% 40,85 41,85 41,26 41,68 41,75 1.413 55.296.870
20/5/2024 42,29 41,82 -1,37% 41,37 43,00 41,88 41,63 41,82 1.377 55.753.322
17/5/2024 42,79 42,40 -0,82% 42,08 42,79 42,42 42,30 42,40 930 40.227.705
16/5/2024 42,36 42,75 +1,66% 42,30 43,09 42,72 42,75 42,88 914 33.894.756
15/5/2024 42,36 42,05 -0,02% 41,53 42,43 42,01 42,05 42,36 1.014 42.665.524
14/5/2024 42,40 42,06 -0,66% 41,78 42,49 42,21 42,06 42,29 723 28.176.257
13/5/2024 42,40 42,34 +1,05% 42,04 42,64 42,26 42,12 42,34 805 34.397.126
10/5/2024 42,47 41,90 -0,69% 41,45 42,49 41,86 41,84 41,95 1.140 41.817.155
9/5/2024 43,47 42,19 -3,68% 41,80 43,80 42,32 42,19 42,31 1.659 68.851.037
8/5/2024 43,46 43,80 +0,55% 43,24 44,16 43,75 43,80 44,16 750 31.833.480
7/5/2024 43,25 43,56 +1,37% 43,24 43,78 43,49 43,45 43,60 839 36.829.785
6/5/2024 43,13 42,97 -0,30% 42,72 43,59 43,30 42,97 43,30 1.255 38.347.583
3/5/2024 42,44 43,10 +1,20% 42,44 43,59 43,31 43,05 43,10 1.199 51.636.428
2/5/2024 41,80 42,59 +2,63% 41,80 42,82 42,45 42,42 42,59 1.489 41.641.650
30/4/2024 41,00 41,50 +1,15% 41,00 41,83 41,39 41,50 41,69 1.187 36.179.789
29/4/2024 40,70 41,03 -3,23% 40,70 41,79 41,21 41,03 41,28 1.017 39.029.237
26/4/2024 42,08 42,40 +0,95% 42,08 43,36 42,67 42,38 42,40 621 32.351.429
25/4/2024 41,98 42,00 +0,17% 41,26 42,30 41,90 42,00 42,25 814 38.482.403
24/4/2024 42,39 41,93 -0,64% 41,69 42,39 41,88 41,75 41,93 888 35.822.470
23/4/2024 42,45 42,20 -1,68% 41,91 42,70 42,17 42,18 42,20 969 38.462.459
22/4/2024 42,66 42,92 +0,82% 42,31 42,95 42,66 42,84 42,92 894 33.683.569
19/4/2024 42,64 42,57 +0,02% 42,56 43,09 42,71 42,57 42,92 545 30.582.951
18/4/2024 42,58 42,56 +0,19% 42,14 42,81 42,51 42,56 42,82 796 39.737.445
17/4/2024 43,04 42,48 -1,71% 42,31 44,04 42,66 42,48 42,64 1.264 44.796.633
16/4/2024 43,22 43,22 +0,26% 42,87 43,65 43,26 43,00 43,22 1.113 40.465.613
15/4/2024 43,89 43,11 -2,11% 42,80 44,09 43,23 43,11 43,50 1.419 59.793.811
12/4/2024 43,75 44,04 +0,64% 43,47 44,23 43,78 43,89 44,09 1.040 51.516.325
11/4/2024 45,62 43,76 -3,93% 43,50 45,62 44,21 43,62 43,76 2.546 73.624.105
10/4/2024 46,57 45,55 -1,64% 45,42 46,57 45,76 45,50 45,74 968 39.023.929
9/4/2024 46,25 46,31 +0,54% 45,99 46,74 46,44 46,31 46,52 862 36.922.094
8/4/2024 45,82 46,06 +0,77% 45,49 46,45 46,12 46,06 46,30 795 30.568.846
5/4/2024 45,86 45,71 -0,09% 45,20 46,07 45,62 45,71 46,02 967 37.933.435
4/4/2024 45,76 45,75 +0,37% 45,68 47,11 46,42 45,75 46,19 691 45.664.911
3/4/2024 45,99 45,58 -0,42% 45,15 46,47 45,64 45,58 45,80 1.185 39.118.816
2/4/2024 45,99 45,77 +0,02% 45,41 46,79 45,65 45,76 45,77 1.345 66.150.846
1/4/2024 46,63 45,76 -1,61% 45,76 47,09 46,16 45,76 46,01 1.677 48.782.807
28/3/2024 46,96 46,51 0,00% 46,13 46,96 46,53 46,51 46,76 1.008 38.099.899
27/3/2024 47,34 46,51 -1,40% 46,19 47,69 46,75 46,51 46,89 818 31.397.060
26/3/2024 46,94 47,17 +0,90% 46,60 47,25 46,96 46,80 47,17 695 33.026.983
25/3/2024 47,42 46,75 -0,38% 46,40 47,42 46,88 46,75 47,08 752 35.628.808
22/3/2024 47,41 46,93 -0,57% 46,56 47,47 46,96 46,67 46,93 569 27.819.349
21/3/2024 47,53 47,20 -0,42% 46,74 47,80 47,25 47,20 47,53 771 33.736.059
20/3/2024 46,78 47,40 +2,11% 46,78 47,73 47,28 47,18 47,40 1.604 45.543.722
19/3/2024 46,03 46,42 +0,96% 45,45 46,88 46,28 46,42 46,83 1.026 47.499.659
18/3/2024 47,51 45,98 -3,14% 45,75 48,22 46,50 45,90 45,98 1.728 57.741.406
15/3/2024 48,79 47,47 -2,92% 46,96 48,95 47,59 47,20 48,10 1.429 57.777.611
14/3/2024 48,61 48,90 +0,78% 48,23 49,21 48,79 48,70 49,10 781 42.942.799
13/3/2024 48,68 48,52 -0,68% 48,14 49,04 48,51 48,52 48,98 884 37.766.314
12/3/2024 48,14 48,85 +1,20% 48,00 49,07 48,63 48,50 48,85 1.083 36.904.566
11/3/2024 47,90 48,27 +0,92% 47,63 48,27 47,99 48,12 48,27 842 40.688.134
8/3/2024 47,88 47,83 -0,58% 47,37 48,64 48,20 0,00 0,00 768 43.613.632
7/3/2024 48,31 48,11 +0,23% 47,74 48,33 47,99 48,01 48,11 656 34.991.453
6/3/2024 48,01 48,00 0,00% 47,99 48,65 48,29 48,00 48,50 859 44.542.815
5/3/2024 47,84 48,00 +0,61% 47,84 48,81 48,33 48,00 48,31 887 43.295.583
4/3/2024 48,28 47,71 -0,71% 47,71 48,32 48,08 47,71 48,30 1.124 48.599.174
1/3/2024 48,36 48,05 +0,33% 47,79 48,70 48,27 48,05 48,43 1.067 39.396.245
29/2/2024 48,65 47,89 -1,68% 47,65 48,65 48,04 47,89 48,19 1.104 48.376.508
28/2/2024 48,47 48,71 +0,45% 47,82 48,71 48,21 48,25 48,71 966 32.644.426
27/2/2024 47,62 48,49 +2,21% 47,62 48,83 48,46 48,49 48,73 769 34.033.910
26/2/2024 47,47 47,44 +0,25% 47,36 47,98 47,61 47,44 47,88 706 32.257.216
23/2/2024 48,02 47,32 -1,42% 47,23 48,19 47,64 0,00 0,00 637 32.959.236
22/2/2024 47,96 48,00 +0,04% 47,65 48,55 48,04 47,70 48,00 551 32.693.835
21/2/2024 48,43 47,98 -2,48% 47,55 49,02 48,19 47,98 48,28 782 42.441.824
20/2/2024 47,38 49,20 +3,69% 46,89 49,43 48,57 48,75 49,20 1.312 58.438.643
19/2/2024 46,88 47,45 +1,22% 46,61 47,46 47,14 47,02 47,45 755 31.528.918
16/2/2024 47,12 46,88 -1,03% 46,65 47,41 46,90 46,71 46,89 1.064 39.877.493
15/2/2024 47,48 47,37 -0,27% 47,06 47,89 47,38 47,06 47,37 883 42.496.208
14/2/2024 48,29 47,50 -1,10% 47,04 48,49 47,40 47,23 47,50 750 38.536.155
9/2/2024 47,30 48,03 +1,69% 47,30 48,49 47,97 0,00 0,00 619 32.803.447
8/2/2024 48,00 47,23 -1,58% 47,23 48,60 47,84 47,23 47,42 787 47.623.128
7/2/2024 47,83 47,99 -0,27% 47,60 48,38 47,95 47,85 47,99 876 47.855.034
6/2/2024 46,02 48,12 +4,50% 45,78 48,12 47,14 47,89 48,12 1.073 54.971.570
5/2/2024 45,48 46,05 +1,66% 45,07 46,05 45,55 45,65 46,23 1.601 67.108.522
2/2/2024 46,48 45,30 -1,78% 44,95 46,60 45,45 45,29 45,98 1.344 59.457.996
1/2/2024 45,82 46,12 +1,05% 45,16 46,50 45,75 46,12 46,50 1.632 56.686.228
31/1/2024 45,44 45,64 +0,60% 45,44 46,44 46,07 45,64 46,12 1.064 51.598.717
30/1/2024 46,25 45,37 -1,90% 45,04 46,27 45,37 45,36 45,37 932 43.592.740
29/1/2024 46,05 46,25 +0,81% 45,91 46,52 46,15 45,95 46,25 827 38.045.614
26/1/2024 46,19 45,88 -0,26% 45,88 46,62 46,10 45,88 46,12 691 40.815.765
25/1/2024 46,43 46,00 -0,15% 45,95 46,52 46,22 46,00 46,30 504 35.222.934
24/1/2024 46,26 46,07 +2,38% 45,92 46,82 46,20 46,07 46,18 690 44.651.571
23/1/2024 45,98 45,00 -2,32% 45,00 46,57 46,09 45,00 46,41 919 48.086.071
22/1/2024 46,98 46,07 -1,96% 45,55 47,05 46,06 45,85 46,07 1.183 62.739.241

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.