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.

ELET6F - ELETROBRAS - PNB N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 48,03 48,00 -0,06% 47,77 48,30 47,99 47,83 48,00 920 33.897.403
5/9/2025 47,89 48,03 +0,57% 47,72 48,42 48,13 48,03 48,26 923 49.882.184
4/9/2025 47,45 47,76 +0,80% 47,23 47,94 47,64 47,66 47,76 923 52.633.659
3/9/2025 47,89 47,38 -0,57% 47,15 47,89 47,46 47,38 47,46 784 37.005.244
2/9/2025 47,66 47,65 -0,58% 47,30 47,98 47,60 47,50 47,65 1.050 39.242.823
1/9/2025 47,75 47,93 -0,04% 47,55 48,26 47,90 47,90 47,93 1.123 47.660.495
29/8/2025 47,32 47,95 +1,01% 46,89 48,08 47,86 47,81 47,95 1.475 51.172.419
28/8/2025 46,69 47,47 +2,24% 46,36 47,58 47,21 47,27 47,47 1.555 57.445.904
27/8/2025 45,72 46,43 +1,55% 45,60 46,48 46,03 46,42 46,43 744 33.756.830
26/8/2025 46,65 45,72 -1,99% 45,62 46,80 45,98 45,72 45,80 1.117 42.553.635
25/8/2025 45,92 46,65 +1,52% 45,75 46,65 46,41 46,63 46,65 857 41.202.271
22/8/2025 45,98 45,95 -0,04% 45,70 46,38 46,05 45,95 46,02 959 33.855.844
21/8/2025 45,50 45,97 +1,37% 45,18 45,98 45,61 45,76 45,97 881 40.363.407
20/8/2025 45,04 45,35 -0,09% 44,95 45,80 45,42 45,35 45,71 1.124 38.428.767
19/8/2025 45,75 45,39 -1,13% 44,77 45,75 45,13 45,13 45,39 1.050 48.623.012
18/8/2025 45,97 45,91 -4,39% 45,32 46,12 45,76 45,91 46,02 1.330 55.491.711
15/8/2025 47,97 48,02 -0,06% 47,61 48,02 47,83 47,85 48,02 1.356 60.716.201
14/8/2025 48,51 48,05 -0,70% 47,70 48,77 48,07 47,94 48,05 1.020 43.501.143
13/8/2025 49,10 48,39 -1,02% 48,24 49,17 48,53 48,28 48,39 1.264 52.993.572
12/8/2025 48,53 48,89 +0,91% 48,45 49,41 48,84 48,89 49,10 1.206 52.324.407
11/8/2025 47,50 48,45 +2,00% 47,34 48,69 48,21 48,45 48,46 1.723 61.266.014
8/8/2025 46,03 47,50 +3,28% 46,02 47,96 47,12 47,50 47,77 1.366 58.637.701
7/8/2025 43,11 45,99 +9,95% 43,11 46,10 45,14 45,82 45,99 2.979 100.548.380
6/8/2025 40,70 41,83 +2,70% 40,70 42,48 41,75 41,83 42,06 1.065 33.480.944
5/8/2025 41,33 40,73 -0,66% 40,65 41,40 40,93 40,68 40,73 1.622 48.728.760
4/8/2025 41,05 41,00 +0,07% 40,80 41,52 41,10 40,92 41,00 1.097 44.275.854
1/8/2025 41,17 40,97 +0,79% 40,70 41,52 40,96 40,96 40,97 1.046 35.286.332
31/7/2025 41,52 40,65 -1,98% 40,65 41,52 40,93 40,65 40,89 2.581 62.040.099
30/7/2025 41,01 41,47 +1,12% 40,82 41,73 41,14 41,33 41,47 977 33.351.532
29/7/2025 41,19 41,01 -0,70% 40,94 41,51 41,24 41,01 41,25 808 30.601.829
28/7/2025 41,49 41,30 -0,82% 40,84 41,80 41,09 41,27 41,30 1.486 46.362.235
25/7/2025 42,10 41,64 -0,79% 41,36 42,17 41,73 41,54 41,64 1.067 31.672.653
24/7/2025 42,30 41,97 -1,04% 41,90 42,32 42,10 41,97 42,16 1.057 26.094.570
23/7/2025 42,35 42,41 +0,95% 42,21 42,67 42,41 42,38 42,41 479 24.443.339
22/7/2025 42,78 42,01 -1,80% 42,01 43,05 42,48 42,01 42,14 1.303 38.695.550
21/7/2025 42,76 42,78 +0,85% 42,44 42,90 42,65 42,66 42,78 821 38.150.771
18/7/2025 42,84 42,42 -0,77% 42,27 42,89 42,62 42,42 42,76 895 41.419.219
17/7/2025 42,84 42,75 +0,54% 42,46 43,04 42,72 42,75 42,98 857 31.461.598
16/7/2025 43,25 42,52 -1,89% 42,20 43,51 42,67 42,52 43,04 1.173 44.864.131
15/7/2025 42,65 43,34 +1,38% 42,34 43,37 42,78 43,34 43,40 1.281 40.600.766
14/7/2025 43,17 42,75 -0,81% 42,56 43,31 42,82 42,75 42,77 1.192 45.261.519
11/7/2025 43,66 43,10 -1,55% 42,98 43,75 43,22 43,10 43,31 763 32.085.255
10/7/2025 43,60 43,78 +0,41% 43,00 43,80 43,39 43,41 43,78 1.250 50.435.607
9/7/2025 44,26 43,60 -1,27% 43,60 44,26 43,74 43,60 43,84 949 35.498.727
8/7/2025 44,68 44,16 -0,45% 43,70 44,68 44,03 44,05 44,16 1.446 44.254.556
7/7/2025 45,06 44,36 -2,48% 44,17 45,45 44,45 44,30 44,36 2.698 71.544.339
4/7/2025 45,16 45,49 +0,55% 44,78 45,49 45,21 45,16 45,49 820 30.607.193
3/7/2025 44,47 45,24 +1,69% 44,29 45,37 45,08 45,10 45,24 1.054 35.466.325
2/7/2025 44,98 44,49 -1,09% 44,01 44,98 44,31 44,48 44,49 1.924 53.311.338
1/7/2025 44,39 44,98 +0,63% 44,39 44,98 44,72 44,88 44,98 1.064 44.634.392
30/6/2025 43,80 44,70 +1,61% 43,66 44,75 44,31 44,62 44,70 1.324 40.951.361
27/6/2025 43,90 43,99 -0,02% 43,71 44,20 43,90 43,94 43,99 788 28.433.706
26/6/2025 43,95 44,00 0,00% 43,72 44,47 44,13 43,93 44,12 744 28.372.451
25/6/2025 44,88 44,00 -1,21% 43,45 44,88 43,79 43,86 44,00 1.335 50.033.965
24/6/2025 44,42 44,54 +0,50% 44,11 44,83 44,52 44,46 44,54 764 30.065.337
23/6/2025 44,00 44,32 +0,45% 43,75 44,46 44,14 44,32 44,35 1.034 35.415.219
20/6/2025 45,06 44,12 -2,28% 43,62 45,29 44,09 43,80 44,12 1.883 63.333.090
18/6/2025 46,02 45,15 -1,74% 45,14 46,16 45,49 45,15 45,32 1.170 41.100.850
17/6/2025 46,50 45,95 -0,50% 45,85 46,65 46,17 45,95 46,15 959 34.343.560
16/6/2025 45,98 46,18 +1,45% 45,97 46,59 46,33 46,18 46,33 948 37.387.780
13/6/2025 46,09 45,52 -0,89% 45,38 46,36 45,65 45,52 45,60 958 37.815.306
12/6/2025 46,09 45,93 -0,37% 45,84 46,37 46,05 45,93 46,15 721 29.182.672
11/6/2025 46,20 46,10 -0,22% 45,75 46,50 46,16 46,10 46,35 883 33.643.835
10/6/2025 45,81 46,20 +1,49% 45,80 46,37 46,20 46,20 46,29 980 28.833.507
9/6/2025 46,04 45,52 -1,39% 44,95 46,04 45,54 45,52 45,84 1.156 45.018.798
6/6/2025 46,47 46,16 +0,35% 45,96 46,48 46,13 45,97 46,16 1.070 38.928.394
5/6/2025 46,58 46,00 -1,05% 46,00 46,71 46,35 46,00 46,35 768 35.524.146
4/6/2025 46,77 46,49 -0,77% 46,33 47,19 46,64 46,34 46,49 966 33.685.488
3/6/2025 46,80 46,85 +0,43% 46,39 47,10 46,84 46,73 46,85 890 39.804.414
2/6/2025 47,34 46,65 -0,60% 46,44 47,34 46,79 46,53 46,65 1.504 51.601.550
30/5/2025 47,70 46,93 -0,45% 46,93 47,81 47,25 46,93 47,33 1.052 37.891.929
29/5/2025 46,43 47,14 +1,27% 46,41 47,58 47,04 47,14 47,35 946 33.408.366
28/5/2025 47,08 46,55 -1,34% 46,40 47,18 46,67 46,53 46,55 936 34.284.285
27/5/2025 46,61 47,18 +1,24% 46,61 47,50 47,26 47,18 47,25 730 39.544.221
26/5/2025 46,80 46,60 +0,45% 46,38 47,07 46,70 46,57 46,60 868 41.302.132
23/5/2025 45,90 46,39 +0,19% 45,42 46,74 46,17 46,39 46,55 824 35.260.111
22/5/2025 46,23 46,30 -0,19% 46,09 47,30 46,66 46,30 46,60 928 42.150.445
21/5/2025 46,70 46,39 -0,15% 45,76 46,70 46,05 46,16 46,39 1.248 60.646.302
20/5/2025 46,91 46,46 -1,15% 46,35 47,17 46,57 46,46 46,75 1.086 47.297.657
19/5/2025 46,35 47,00 +1,10% 46,06 47,41 46,82 46,88 47,00 1.041 44.106.927
16/5/2025 46,14 46,49 +0,61% 45,18 46,49 45,91 46,29 46,49 1.031 46.750.877
15/5/2025 46,83 46,21 -3,31% 45,53 46,83 45,96 46,21 46,73 1.705 81.303.147
14/5/2025 48,18 47,79 -0,73% 47,43 48,18 47,67 47,57 47,79 813 36.588.567
13/5/2025 47,89 48,14 +0,82% 47,49 48,34 47,94 48,00 48,14 923 45.728.712
12/5/2025 48,05 47,75 -0,54% 47,15 48,20 47,60 47,52 47,75 1.143 66.505.903
9/5/2025 48,00 48,01 +1,05% 47,39 48,48 48,08 47,84 48,01 1.053 64.910.085
8/5/2025 47,20 47,51 +0,91% 47,13 48,26 47,77 47,51 47,66 885 33.415.476
7/5/2025 47,30 47,08 -0,47% 46,47 47,37 46,84 46,95 47,08 651 33.136.196
6/5/2025 47,10 47,30 +0,83% 46,83 47,42 47,12 47,12 47,30 786 34.091.753
5/5/2025 48,01 46,91 -2,29% 46,91 48,35 47,34 46,91 46,96 1.129 37.697.671
2/5/2025 48,29 48,01 +0,97% 47,57 48,29 47,90 47,97 48,01 1.079 45.120.598
29/4/2025 47,55 47,55 +0,63% 47,46 48,00 47,74 47,55 47,73 1.049 37.244.719
28/4/2025 47,13 47,25 +0,02% 47,13 47,61 47,40 47,25 47,53 915 40.580.866
25/4/2025 47,44 47,24 -0,82% 46,92 47,70 47,16 46,94 47,24 1.038 43.567.181
24/4/2025 46,13 47,63 +3,30% 46,13 47,65 47,05 47,20 47,63 980 40.905.306
23/4/2025 45,50 46,11 +1,88% 45,50 46,29 45,93 45,97 46,11 898 39.873.383
22/4/2025 45,59 45,26 -0,81% 45,09 45,59 45,29 45,25 45,26 1.221 45.983.794
17/4/2025 44,22 45,63 +3,17% 43,81 45,63 44,90 45,50 45,63 804 31.592.923
16/4/2025 45,01 44,23 -1,82% 44,22 45,26 44,53 44,23 44,54 1.102 33.589.285
15/4/2025 45,60 45,05 -1,08% 45,05 45,88 45,36 45,05 45,30 884 37.419.189
14/4/2025 45,00 45,54 +1,45% 44,80 45,72 45,30 45,54 45,65 820 32.876.893
11/4/2025 45,14 44,89 +0,22% 44,56 45,28 44,85 44,89 45,00 1.023 47.009.978
10/4/2025 44,01 44,79 +1,22% 44,01 44,86 44,51 44,54 44,79 886 36.846.978
9/4/2025 43,45 44,25 +0,57% 43,43 45,15 44,21 44,25 44,27 838 49.034.678
8/4/2025 43,85 44,00 +1,20% 43,76 44,53 44,13 43,75 44,00 855 41.891.463
7/4/2025 43,84 43,48 -1,29% 43,05 44,34 43,68 43,46 43,48 1.411 54.208.277
4/4/2025 44,80 44,05 -2,41% 43,75 44,80 44,06 43,89 44,05 1.265 47.161.836
3/4/2025 44,55 45,14 +1,97% 44,14 45,58 45,10 45,11 45,14 857 42.403.387
2/4/2025 44,44 44,27 -0,70% 43,95 44,48 44,29 44,05 44,27 906 34.898.331
1/4/2025 44,42 44,58 +0,16% 44,15 44,78 44,44 44,24 44,58 1.044 38.559.985
31/3/2025 44,41 44,51 -0,80% 44,16 44,69 44,42 44,51 44,65 1.287 42.359.029
28/3/2025 44,65 44,87 -1,06% 44,17 44,97 44,50 44,64 44,87 1.187 43.334.457
27/3/2025 45,11 45,35 +0,78% 44,44 45,50 45,05 45,15 45,35 830 40.011.809
26/3/2025 45,04 45,00 +0,16% 44,51 45,49 44,87 44,92 45,00 705 31.377.660
25/3/2025 45,05 44,93 +0,74% 44,93 45,62 45,17 44,93 45,21 730 38.257.236
24/3/2025 45,10 44,60 -1,15% 44,47 45,14 44,81 44,60 44,95 921 39.650.867
21/3/2025 45,21 45,12 -0,59% 44,61 45,78 45,00 45,00 45,12 1.106 47.359.804
20/3/2025 45,44 45,39 +0,71% 44,99 45,84 45,40 45,15 45,39 951 56.188.824
19/3/2025 44,29 45,07 +2,46% 44,22 45,60 45,10 45,07 45,30 1.105 54.825.364
18/3/2025 44,24 43,99 -0,25% 43,86 44,53 44,24 43,99 44,38 957 48.479.787
17/3/2025 43,74 44,10 +0,82% 43,31 44,39 44,02 44,10 44,24 1.229 49.744.753
14/3/2025 43,00 43,74 -1,00% 42,82 44,27 43,65 43,74 43,83 1.441 60.220.839
13/3/2025 42,99 44,18 +2,74% 42,43 44,18 43,53 43,74 44,18 1.135 43.427.258
12/3/2025 42,82 43,00 +0,42% 42,42 43,00 42,78 42,78 43,00 801 42.613.385
11/3/2025 43,17 42,82 -0,09% 42,25 43,18 42,59 42,69 42,82 993 41.989.988
10/3/2025 42,54 42,86 -0,56% 42,19 43,29 42,91 42,86 43,00 984 43.192.466
7/3/2025 42,10 43,10 +2,35% 41,51 43,20 42,63 42,75 43,10 1.254 46.879.140
6/3/2025 41,54 42,11 +1,47% 41,19 42,51 41,99 42,11 42,28 1.436 50.708.532
5/3/2025 42,99 41,50 -1,31% 41,20 43,08 41,84 41,50 41,87 1.002 49.367.531
28/2/2025 41,16 42,05 +1,57% 41,08 43,70 42,71 42,05 42,40 1.565 69.840.537
27/2/2025 41,90 41,40 -1,03% 41,07 41,90 41,50 41,07 41,40 774 31.478.585
26/2/2025 41,50 41,83 -0,64% 41,17 42,20 41,68 41,57 41,83 1.017 38.138.296
25/2/2025 41,49 42,10 +2,11% 41,28 42,39 42,01 42,00 42,10 734 31.659.425
24/2/2025 42,13 41,23 -1,34% 41,23 42,52 41,73 41,23 41,55 844 35.078.764
21/2/2025 42,52 41,79 -1,28% 41,65 42,52 41,87 41,79 42,10 813 32.660.150
20/2/2025 42,30 42,33 -0,09% 41,67 42,33 41,89 42,03 42,33 1.080 32.110.773
19/2/2025 42,10 42,37 +0,64% 41,85 42,45 42,19 42,08 42,37 1.017 37.087.022
18/2/2025 42,95 42,10 -1,01% 42,04 43,18 42,56 42,10 42,59 1.265 45.463.682
17/2/2025 42,00 42,53 +1,29% 41,91 43,20 42,64 42,53 42,70 1.558 55.311.153
14/2/2025 40,59 41,99 +4,50% 40,20 41,99 41,31 41,60 41,99 1.244 43.978.827
13/2/2025 39,74 40,18 +1,34% 39,50 40,45 40,02 40,18 40,45 1.278 31.302.265
12/2/2025 40,10 39,65 -1,27% 39,28 40,20 39,74 39,65 40,07 767 37.507.056
11/2/2025 39,37 40,16 +2,29% 39,37 40,16 39,73 40,09 40,16 674 25.731.542
10/2/2025 38,90 39,26 +1,92% 38,89 39,52 39,30 39,26 39,46 936 38.416.239
7/2/2025 39,41 38,52 -2,56% 38,52 39,41 38,94 38,52 38,88 1.633 54.388.071
6/2/2025 39,65 39,53 -0,30% 39,12 39,65 39,28 39,17 39,53 1.054 53.465.420
5/2/2025 39,78 39,65 +0,18% 39,35 40,00 39,56 39,46 39,65 915 32.850.287
4/2/2025 40,39 39,58 -2,05% 39,52 40,39 39,81 39,58 39,88 1.123 41.847.191
3/2/2025 39,67 40,41 +1,08% 39,28 40,85 40,29 40,09 40,41 1.325 54.600.326
31/1/2025 40,51 39,98 -1,28% 39,75 40,51 40,18 39,76 39,98 912 37.661.814
30/1/2025 39,30 40,50 +3,18% 39,00 40,52 40,14 40,12 40,50 714 36.776.631
29/1/2025 39,60 39,25 -1,31% 39,19 40,00 39,52 39,25 39,42 723 26.175.628
28/1/2025 39,86 39,77 -0,20% 39,48 40,01 39,67 39,60 39,77 954 31.799.111
27/1/2025 38,60 39,85 +2,81% 38,33 39,85 39,42 39,67 39,85 847 36.808.378
24/1/2025 38,78 38,76 -0,59% 38,50 39,28 38,73 38,59 38,76 909 32.580.130
23/1/2025 39,00 38,99 -0,03% 38,61 39,27 38,88 38,66 38,99 697 25.414.730
22/1/2025 38,90 39,00 +0,23% 38,90 39,35 39,13 39,00 39,20 879 30.580.965
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

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.