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.

ELMD3 - ELETROMIDIA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 29,22 29,43 +0,20% 29,19 29,50 29,35 29,43 29,47 490 465.796.100
20/1/2025 29,38 29,37 +0,07% 29,14 29,40 29,26 29,30 29,37 828 899.814.600
17/1/2025 29,30 29,35 +0,17% 29,10 29,35 29,25 29,28 29,35 373 331.114.000
16/1/2025 28,90 29,30 +0,51% 28,90 29,38 29,25 29,22 29,30 557 316.782.700
15/1/2025 29,15 29,15 +0,21% 28,90 29,15 29,08 29,03 29,15 697 5.161.947.400
14/1/2025 28,79 29,09 +1,29% 28,65 29,10 28,95 28,96 29,15 483 658.202.700
13/1/2025 28,48 28,72 +0,07% 28,48 28,81 28,77 28,72 28,80 536 720.818.700
10/1/2025 28,70 28,70 0,00% 28,65 28,79 28,70 28,70 28,80 239 128.327.400
9/1/2025 28,61 28,70 -0,17% 28,61 28,80 28,70 28,70 28,80 1.044 438.021.400
8/1/2025 28,69 28,75 +0,21% 28,48 28,80 28,69 28,60 28,75 423 290.711.000
7/1/2025 28,28 28,69 +0,84% 28,28 28,81 28,50 28,56 28,69 1.306 10.860.310.400
6/1/2025 28,80 28,45 -0,97% 28,35 28,80 28,48 28,40 28,53 1.187 1.130.389.900
3/1/2025 28,45 28,73 +0,98% 28,34 28,90 28,59 28,47 28,73 1.368 1.229.422.200
2/1/2025 28,47 28,45 -0,52% 28,19 28,51 28,38 28,40 28,46 893 583.283.400
30/12/2024 28,29 28,60 +0,70% 28,20 28,60 28,44 28,40 28,60 606 826.690.800
27/12/2024 28,41 28,40 -0,07% 28,20 28,52 28,36 28,40 28,41 636 355.085.600
26/12/2024 28,45 28,42 +0,39% 28,24 28,84 28,48 28,42 28,66 562 506.706.400
23/12/2024 28,49 28,31 -0,84% 28,11 28,67 28,35 28,31 28,57 651 592.519.600
20/12/2024 28,47 28,55 -0,07% 28,30 28,70 28,56 28,53 28,56 507 288.208.300
19/12/2024 28,26 28,57 +0,74% 27,91 28,64 28,31 28,33 28,57 819 555.320.500
18/12/2024 28,64 28,36 -0,84% 28,20 28,64 28,42 28,36 28,40 469 651.249.500
17/12/2024 28,73 28,60 -0,56% 28,44 28,78 28,60 28,60 28,70 381 383.329.800
16/12/2024 28,84 28,76 +0,21% 28,53 28,89 28,74 28,65 28,76 451 473.944.300
13/12/2024 28,84 28,70 -0,59% 28,44 28,84 28,62 28,70 28,72 1.083 694.167.800
12/12/2024 28,58 28,87 +0,24% 28,50 28,87 28,69 28,54 28,89 611 315.122.500
11/12/2024 28,73 28,80 +0,70% 28,46 28,80 28,64 28,50 28,80 666 449.696.200
10/12/2024 28,40 28,60 +0,60% 28,39 28,88 28,64 28,60 28,80 542 377.545.400
9/12/2024 28,52 28,43 -0,35% 28,38 28,70 28,47 28,36 28,54 448 241.769.100
6/12/2024 28,27 28,53 +0,11% 28,18 29,04 28,59 28,48 28,60 720 362.837.400
5/12/2024 28,47 28,50 +0,04% 28,09 28,77 28,47 28,50 28,58 1.169 1.376.925.600
4/12/2024 28,10 28,49 +0,67% 28,10 28,62 28,42 28,32 28,51 1.216 741.683.700
3/12/2024 28,20 28,30 +0,07% 28,15 28,79 28,51 28,30 28,34 1.382 1.359.219.900
2/12/2024 28,39 28,28 -1,12% 27,87 28,85 28,25 28,15 28,28 1.778 1.256.913.800
29/11/2024 27,80 28,60 +2,99% 27,48 28,68 28,09 28,43 28,60 3.891 4.176.536.700
28/11/2024 27,59 27,77 +0,51% 27,42 27,79 27,60 27,77 27,80 602 578.017.300
27/11/2024 27,49 27,63 +0,11% 27,19 27,69 27,50 27,37 27,63 1.075 1.219.684.000
26/11/2024 27,67 27,60 -0,58% 27,32 27,86 27,68 27,60 27,61 679 1.656.836.400
25/11/2024 27,75 27,76 +0,04% 27,60 27,77 27,72 27,75 27,79 409 449.484.700
22/11/2024 27,69 27,75 +0,25% 27,43 27,76 27,67 27,52 27,76 341 340.090.300
21/11/2024 27,92 27,68 -0,11% 27,44 27,92 27,64 27,55 27,69 412 391.122.100
19/11/2024 27,69 27,71 +0,22% 27,48 27,78 27,66 27,50 27,73 754 606.148.200
18/11/2024 27,59 27,65 +0,51% 27,25 27,80 27,51 27,50 27,65 923 1.065.202.000
14/11/2024 27,85 27,51 +0,04% 27,11 27,85 27,43 27,51 27,74 680 530.241.900
13/11/2024 27,36 27,50 +0,70% 27,19 27,56 27,38 27,50 27,53 694 520.675.800
12/11/2024 27,30 27,31 +0,04% 27,08 27,51 27,20 27,31 27,38 675 1.094.897.500
11/11/2024 26,60 27,30 +2,44% 26,55 27,61 27,01 27,30 27,32 1.207 2.110.044.000
8/11/2024 26,50 26,65 +0,38% 26,45 26,80 26,57 26,60 26,65 1.133 965.449.000
7/11/2024 26,33 26,55 +0,19% 26,33 26,89 26,56 26,51 26,58 1.342 1.218.098.800
6/11/2024 26,44 26,50 +0,19% 25,93 26,50 26,33 26,35 26,50 1.275 1.838.979.400
5/11/2024 26,40 26,45 +43,98% 26,13 26,79 26,51 26,44 26,49 8.184 25.657.408.600
4/11/2024 17,74 18,37 +2,63% 17,74 18,37 18,08 18,06 18,38 678 183.955.200
1/11/2024 18,15 17,90 -2,56% 17,67 18,15 17,86 17,78 17,90 535 296.930.800
31/10/2024 18,11 18,37 +1,38% 17,92 18,37 18,17 18,05 18,37 936 436.299.900
30/10/2024 18,02 18,12 +1,80% 17,93 18,25 18,09 17,97 18,13 466 173.722.200
29/10/2024 17,91 17,80 -0,56% 17,80 18,14 17,96 17,79 17,96 472 144.952.800
28/10/2024 17,40 17,90 +2,87% 17,40 17,93 17,72 17,90 17,94 306 80.993.000
25/10/2024 17,47 17,40 +1,10% 17,04 17,69 17,40 17,25 17,40 362 134.346.400
24/10/2024 17,04 17,21 +2,08% 16,73 17,28 16,99 17,11 17,21 205 57.957.800
23/10/2024 17,10 16,86 -0,71% 16,53 17,45 16,89 16,69 16,87 1.595 340.341.100
22/10/2024 17,31 16,98 -2,13% 16,61 17,34 16,99 16,96 16,98 370 309.024.600
21/10/2024 17,47 17,35 +1,76% 16,83 17,47 17,11 17,05 17,35 379 107.473.200
18/10/2024 17,25 17,05 -2,57% 17,05 17,79 17,56 17,03 17,07 481 163.042.400
17/10/2024 17,60 17,50 -0,17% 17,35 17,67 17,47 17,50 17,55 588 289.811.300
16/10/2024 17,80 17,53 -0,62% 17,24 17,81 17,55 17,51 17,61 479 144.121.500
15/10/2024 16,73 17,64 +5,00% 16,73 18,06 17,59 17,64 17,65 1.387 547.858.800
14/10/2024 16,54 16,80 +2,63% 16,26 17,03 16,67 16,75 16,80 288 98.202.000
11/10/2024 16,30 16,37 +0,12% 15,95 17,00 16,62 16,37 16,53 909 275.697.800
10/10/2024 17,17 16,35 -4,55% 16,35 17,35 16,61 16,35 16,49 643 178.773.700
9/10/2024 16,82 17,13 +1,78% 16,55 17,13 16,98 17,01 17,13 398 205.854.500
8/10/2024 16,58 16,83 +2,56% 16,40 16,92 16,59 16,81 16,90 374 90.952.900
7/10/2024 16,66 16,41 -1,20% 16,33 16,70 16,46 16,41 16,47 269 96.174.600
4/10/2024 16,59 16,61 +0,18% 16,48 16,90 16,64 16,57 16,62 429 93.692.800
3/10/2024 16,65 16,58 -0,12% 16,49 16,76 16,59 16,53 16,58 274 102.420.100
2/10/2024 16,51 16,60 +0,06% 16,51 16,88 16,75 16,59 16,84 211 65.507.600
1/10/2024 16,47 16,59 -0,06% 16,30 16,74 16,58 16,59 16,65 367 136.835.700
30/9/2024 16,52 16,60 -0,90% 16,40 17,00 16,62 16,60 16,64 509 209.300.800
26/9/2024 16,52 16,75 +1,52% 16,52 16,94 16,78 16,74 16,88 305 92.660.400
25/9/2024 17,13 16,50 -4,51% 16,50 17,16 16,73 16,50 16,60 452 154.324.100
24/9/2024 17,46 17,28 -1,26% 17,04 17,50 17,23 17,19 17,28 430 141.531.300
23/9/2024 17,37 17,50 +0,57% 17,08 17,50 17,27 17,02 17,51 414 137.360.800
20/9/2024 17,88 17,40 -2,36% 16,92 17,94 17,23 17,00 17,40 935 353.094.400
19/9/2024 18,24 17,82 -1,93% 17,51 18,44 17,88 17,52 17,84 459 312.270.700
18/9/2024 18,55 18,17 -1,68% 17,90 18,56 18,16 18,09 18,18 371 161.103.400
17/9/2024 18,79 18,48 -0,91% 18,30 19,00 18,48 18,48 18,49 584 150.088.500
16/9/2024 17,43 18,65 +4,78% 17,43 18,75 18,17 18,42 18,65 325 150.705.200
13/9/2024 17,78 17,80 +1,71% 17,42 18,09 17,71 17,64 17,82 333 137.652.400
12/9/2024 17,72 17,50 -1,24% 17,36 17,87 17,52 17,36 17,50 322 93.389.300
11/9/2024 17,63 17,72 +0,80% 17,49 17,83 17,71 17,58 17,73 332 80.955.700
10/9/2024 18,11 17,58 -1,68% 17,58 18,11 17,77 17,57 17,89 277 64.537.100
9/9/2024 18,09 17,88 -1,22% 17,76 18,14 17,94 17,80 17,88 335 81.851.700
6/9/2024 18,06 18,10 -0,17% 17,62 18,10 17,84 17,80 18,13 524 135.070.000
5/9/2024 18,35 18,13 -2,00% 17,97 18,50 18,22 17,97 18,14 520 117.209.700
4/9/2024 18,38 18,50 +2,21% 18,15 18,50 18,37 18,50 18,54 289 81.042.900
3/9/2024 18,35 18,10 -1,95% 17,97 18,52 18,17 18,05 18,50 485 112.894.700
2/9/2024 17,91 18,46 +2,56% 17,61 18,46 17,98 18,05 18,46 491 103.957.300
30/8/2024 17,75 18,00 +1,81% 17,56 18,00 17,84 17,77 18,00 406 127.927.200
29/8/2024 18,50 17,68 -4,02% 17,68 18,50 17,94 17,67 17,77 467 114.286.500
28/8/2024 18,51 18,42 -0,22% 18,34 18,70 18,50 18,28 18,45 285 71.058.400
27/8/2024 18,74 18,46 -1,49% 18,39 18,74 18,52 18,46 18,59 322 70.041.500
26/8/2024 18,96 18,74 -0,90% 18,48 19,02 18,68 18,74 18,78 365 92.311.200
23/8/2024 17,84 18,91 +5,29% 17,84 18,93 18,26 18,78 18,91 871 287.288.400
22/8/2024 18,63 17,96 -1,64% 17,77 18,63 17,96 17,70 17,96 583 172.962.000
21/8/2024 18,77 18,26 -2,61% 17,97 18,85 18,30 17,97 18,26 814 217.802.400
20/8/2024 18,90 18,75 -0,42% 18,68 19,08 18,93 18,73 18,75 510 135.926.300
19/8/2024 18,98 18,83 -1,36% 18,83 19,10 18,97 18,81 18,99 264 96.606.200
16/8/2024 19,00 19,09 +0,47% 18,71 19,25 19,05 19,02 19,09 452 141.189.700
15/8/2024 18,87 19,00 +1,06% 18,62 19,00 18,86 18,76 19,00 509 146.740.400
14/8/2024 18,36 18,80 +0,70% 18,36 19,30 18,96 18,53 18,80 1.638 343.166.200
13/8/2024 19,00 18,67 -1,11% 18,40 19,01 18,66 18,67 18,69 485 154.956.600
12/8/2024 18,50 18,88 +2,66% 18,50 18,99 18,87 18,88 18,97 498 178.970.100
9/8/2024 18,35 18,39 -1,82% 18,05 18,86 18,38 18,38 18,39 724 744.648.100
8/8/2024 19,00 18,73 -0,79% 18,73 19,50 19,06 18,73 18,89 631 246.665.100
7/8/2024 18,80 18,88 +0,37% 18,42 19,00 18,75 18,70 18,97 350 77.270.600
6/8/2024 18,30 18,81 +3,35% 17,99 18,95 18,48 18,80 18,81 1.041 251.585.600
5/8/2024 17,40 18,20 +3,00% 17,05 18,36 17,74 18,20 18,32 415 143.705.400
2/8/2024 17,30 17,67 +2,14% 17,04 17,67 17,42 17,65 17,68 384 260.049.900
1/8/2024 17,56 17,30 -1,59% 17,30 17,67 17,43 17,29 17,52 378 180.940.500
31/7/2024 17,62 17,58 -1,12% 17,52 17,82 17,64 17,57 17,80 223 44.292.300
30/7/2024 17,64 17,78 +0,85% 17,43 17,96 17,71 17,58 17,78 434 252.116.300
29/7/2024 17,84 17,63 -1,73% 17,38 17,85 17,52 17,39 17,66 330 70.606.500
26/7/2024 17,34 17,94 +2,05% 17,34 17,94 17,63 17,67 17,94 375 81.818.800
25/7/2024 18,21 17,58 -3,41% 17,35 18,21 17,67 17,47 17,58 450 116.639.700
24/7/2024 18,18 18,20 0,00% 17,68 18,20 17,92 17,93 18,22 353 78.160.600
23/7/2024 18,73 18,20 -2,10% 18,13 18,74 18,31 18,10 18,20 408 89.207.300
22/7/2024 18,17 18,59 +1,42% 18,17 18,72 18,56 18,49 18,63 339 107.288.400
19/7/2024 18,46 18,33 +0,60% 18,27 18,57 18,39 18,30 18,33 248 57.940.900
18/7/2024 18,87 18,22 -2,46% 18,06 18,87 18,29 18,20 18,22 486 226.113.000
17/7/2024 18,19 18,68 +0,97% 18,19 18,88 18,68 18,45 18,68 372 195.989.600
16/7/2024 18,41 18,50 +1,48% 18,28 18,50 18,41 18,35 18,55 138 29.643.100
15/7/2024 18,50 18,23 -1,19% 18,15 18,50 18,28 18,23 18,28 312 62.719.300
12/7/2024 18,32 18,45 -1,18% 18,24 18,69 18,41 18,27 18,45 310 76.810.900
11/7/2024 18,52 18,67 +1,36% 18,41 18,94 18,66 18,36 18,67 533 135.140.900
10/7/2024 18,77 18,42 -1,29% 18,42 18,85 18,59 18,39 18,69 263 71.975.400
9/7/2024 18,75 18,66 -0,37% 18,39 18,93 18,65 18,49 18,66 242 65.283.900
8/7/2024 18,75 18,73 -0,11% 18,52 19,01 18,76 18,73 18,75 373 118.598.300
5/7/2024 17,86 18,75 +4,98% 17,80 18,78 18,56 18,58 18,75 608 165.001.400
4/7/2024 17,19 17,86 +2,82% 17,19 17,89 17,65 17,57 17,86 333 94.640.200
3/7/2024 17,71 17,37 -1,25% 17,37 17,81 17,53 17,36 17,55 356 163.811.700
2/7/2024 17,50 17,59 +0,17% 17,41 18,37 17,67 17,07 18,34 381 146.678.100
1/7/2024 17,50 17,56 -1,24% 17,29 17,95 17,58 17,49 17,56 625 151.606.100
28/6/2024 17,42 17,78 +2,77% 17,18 17,78 17,55 17,50 17,78 911 199.800.100
27/6/2024 18,14 17,30 -4,05% 17,26 18,14 17,57 17,30 17,66 397 98.253.000
26/6/2024 18,33 18,03 -0,93% 17,84 18,55 18,11 17,91 18,06 295 145.607.600
25/6/2024 17,54 18,20 +3,06% 17,52 18,20 17,82 17,97 18,20 292 67.023.400
24/6/2024 17,44 17,66 +1,26% 17,44 17,81 17,65 17,62 17,66 336 163.284.300
21/6/2024 16,89 17,44 +4,06% 16,75 17,45 17,12 17,25 17,44 175 51.891.000
20/6/2024 17,84 16,76 -5,20% 16,64 18,28 17,06 16,76 16,98 879 413.561.800
19/6/2024 17,50 17,68 +1,32% 17,21 17,96 17,56 17,59 17,69 302 84.479.200
18/6/2024 17,20 17,45 +1,16% 17,05 18,00 17,52 17,21 17,45 252 63.795.000
17/6/2024 17,62 17,25 -2,10% 17,16 17,64 17,34 17,25 17,27 510 143.129.100
14/6/2024 17,55 17,62 +0,46% 17,28 17,88 17,62 17,62 17,75 279 78.056.800
13/6/2024 17,52 17,54 -1,57% 17,45 17,99 17,66 17,54 17,60 254 67.143.000
12/6/2024 18,15 17,82 -1,55% 17,65 18,15 17,90 17,82 17,84 194 51.733.900
11/6/2024 18,15 18,10 +0,17% 17,86 18,18 18,01 17,92 18,11 217 65.945.700
10/6/2024 18,24 18,07 -0,88% 17,78 18,24 18,07 17,89 18,08 220 61.632.300
7/6/2024 18,34 18,23 -1,46% 18,22 18,51 18,38 18,20 18,26 313 74.994.400
6/6/2024 18,35 18,50 +0,82% 18,28 18,52 18,43 18,32 18,51 255 58.982.500
5/6/2024 18,52 18,35 -0,76% 18,31 18,59 18,42 18,35 18,44 301 65.760.300
4/6/2024 18,64 18,49 -1,65% 18,28 18,73 18,49 18,40 18,61 345 85.637.500
3/6/2024 18,36 18,80 +1,18% 18,30 19,10 18,90 18,74 18,89 731 183.960.700
31/5/2024 18,43 18,58 +1,53% 17,97 18,73 18,46 18,57 18,72 383 138.481.100
29/5/2024 18,38 18,30 -0,71% 17,82 18,38 18,02 18,30 18,35 387 117.147.300
28/5/2024 18,69 18,43 -1,97% 18,07 18,75 18,31 18,15 18,43 475 128.605.700
27/5/2024 18,79 18,80 +0,11% 18,27 19,22 18,47 18,80 18,89 319 71.485.500
24/5/2024 18,82 18,78 +1,13% 18,64 19,15 18,95 18,78 18,88 394 110.494.600
23/5/2024 18,56 18,57 +0,27% 18,28 18,65 18,48 18,46 18,57 233 53.985.100
22/5/2024 18,86 18,52 -0,96% 18,28 18,86 18,52 18,28 18,54 228 48.908.700
21/5/2024 18,83 18,70 -1,32% 18,70 19,00 18,94 18,70 18,98 392 97.209.600
20/5/2024 19,00 18,95 -0,26% 18,85 19,27 19,08 18,88 19,00 444 108.016.500
17/5/2024 18,78 19,00 +1,55% 18,78 19,04 18,91 18,67 19,00 211 49.930.500
16/5/2024 18,67 18,71 -0,48% 18,55 19,34 19,01 18,71 19,07 399 118.638.400
15/5/2024 18,30 18,80 +2,73% 18,30 18,88 18,68 18,68 18,80 190 41.864.600
14/5/2024 18,56 18,30 -2,30% 18,21 18,84 18,40 18,30 18,43 329 141.140.400
13/5/2024 19,00 18,73 -1,42% 18,67 19,33 18,86 18,71 18,86 319 162.244.300
10/5/2024 19,10 19,00 -1,76% 18,88 19,48 19,13 19,00 19,40 468 166.297.200
9/5/2024 19,00 19,34 +2,93% 18,96 19,80 19,41 19,14 19,34 1.650 598.498.300
8/5/2024 18,90 18,79 -1,05% 18,61 18,92 18,73 18,79 18,86 211 54.332.300
7/5/2024 18,01 18,99 +5,79% 17,92 18,99 18,63 18,56 18,99 292 93.711.800
6/5/2024 17,68 17,95 +1,18% 17,60 18,00 17,91 17,95 17,98 175 99.049.300
3/5/2024 17,50 17,74 +1,37% 17,33 17,77 17,47 17,59 17,74 184 60.102.700
2/5/2024 17,33 17,50 +0,57% 17,16 17,99 17,40 17,38 17,50 155 60.752.500
30/4/2024 17,58 17,40 -0,74% 17,06 17,58 17,26 17,08 17,40 183 56.111.400
29/4/2024 17,50 17,53 +0,52% 17,15 17,56 17,35 17,38 17,53 269 62.807.800
26/4/2024 17,60 17,44 +0,35% 17,29 17,71 17,50 17,44 17,50 354 106.760.300
25/4/2024 17,70 17,38 -2,91% 17,38 17,78 17,56 17,35 17,60 228 74.825.600
24/4/2024 17,87 17,90 -1,10% 17,42 18,01 17,77 17,90 17,91 210 90.840.200
23/4/2024 17,31 18,10 +2,49% 17,30 18,37 17,93 17,86 18,10 314 81.408.300
22/4/2024 17,53 17,66 -1,23% 17,46 17,80 17,64 17,46 17,68 283 77.976.900
19/4/2024 17,95 17,88 -0,39% 16,98 18,00 17,60 17,47 17,88 313 165.289.700
18/4/2024 17,29 17,95 +3,16% 17,28 17,95 17,56 17,58 17,95 258 74.845.100
17/4/2024 17,60 17,40 +0,58% 17,18 17,60 17,40 17,40 17,47 161 148.492.100
16/4/2024 18,07 17,30 -3,78% 17,29 18,07 17,45 17,30 17,59 493 203.468.900
15/4/2024 18,03 17,98 -1,64% 17,67 18,10 17,86 17,70 17,98 199 67.350.600
12/4/2024 18,85 18,28 -1,72% 17,74 18,85 18,02 17,80 18,28 458 142.901.400
11/4/2024 18,47 18,60 +0,54% 18,21 18,60 18,41 18,45 18,60 284 78.434.500
10/4/2024 19,21 18,50 -3,65% 18,50 19,21 18,76 18,50 18,71 185 85.204.300
9/4/2024 19,34 19,20 -0,57% 19,01 19,50 19,30 19,20 19,26 195 97.106.500
8/4/2024 18,92 19,31 +3,04% 18,75 19,62 19,08 19,19 19,31 563 250.953.700
5/4/2024 18,63 18,74 +0,59% 18,53 18,90 18,78 18,64 18,74 387 110.433.900
4/4/2024 18,29 18,63 +2,36% 18,19 18,93 18,70 18,63 18,74 319 97.850.600
3/4/2024 18,59 18,20 -2,57% 18,06 18,62 18,21 18,20 18,30 192 68.488.000
2/4/2024 18,90 18,68 -0,64% 18,64 18,99 18,79 18,67 18,68 666 311.479.500
1/4/2024 18,69 18,80 +0,53% 18,55 18,98 18,74 18,64 18,80 487 161.048.000
28/3/2024 18,74 18,70 +1,08% 18,21 18,90 18,71 18,27 18,70 424 328.758.000
27/3/2024 17,94 18,50 +3,35% 17,78 18,65 18,21 18,44 18,50 322 131.488.100
26/3/2024 17,40 17,90 +9,41% 16,67 18,25 17,44 17,90 17,94 557 235.564.700
25/3/2024 16,80 16,36 -2,62% 16,21 16,80 16,49 16,35 16,63 159 54.434.200
22/3/2024 16,70 16,80 +1,45% 16,29 17,05 16,67 16,55 16,80 247 74.692.200
21/3/2024 16,40 16,56 +2,03% 16,12 16,71 16,36 16,28 16,57 177 63.346.000
20/3/2024 16,11 16,23 +1,18% 15,74 16,34 16,15 16,06 16,24 248 95.464.200
19/3/2024 16,17 16,04 -0,56% 15,90 16,71 16,36 16,04 16,36 288 83.280.100
18/3/2024 15,94 16,13 +2,35% 15,93 16,79 16,34 16,13 16,34 372 122.753.300
15/3/2024 15,70 15,76 +1,16% 15,53 16,07 15,83 15,75 15,87 215 77.449.000
14/3/2024 15,32 15,58 +1,37% 15,32 15,62 15,49 15,34 15,60 160 34.091.100
13/3/2024 15,24 15,37 +0,65% 15,24 15,54 15,46 15,34 15,37 257 63.873.200
12/3/2024 15,25 15,27 -0,20% 15,22 15,76 15,52 15,19 15,54 574 130.274.900
11/3/2024 15,54 15,30 -1,29% 15,23 15,74 15,43 15,30 15,46 347 79.482.400
8/3/2024 15,58 15,50 -0,90% 15,50 16,02 15,67 0,00 0,00 201 59.868.500
7/3/2024 15,61 15,64 +0,39% 15,56 16,00 15,70 15,62 15,94 230 79.016.400
6/3/2024 15,60 15,58 -0,13% 15,50 16,39 15,63 15,58 15,81 429 514.285.500
5/3/2024 15,86 15,60 -1,83% 15,57 15,95 15,72 15,60 15,74 169 48.913.600
4/3/2024 15,97 15,89 -0,38% 15,85 16,05 15,97 15,89 16,09 319 65.009.900
1/3/2024 16,32 15,95 -1,54% 15,81 16,40 16,05 15,90 16,01 290 153.014.000
29/2/2024 15,90 16,20 +1,25% 15,85 16,48 16,01 16,18 16,35 169 113.040.000
28/2/2024 16,38 16,00 -2,14% 16,00 16,54 16,23 16,00 16,32 254 82.972.000
27/2/2024 16,67 16,35 -1,27% 16,20 16,96 16,47 16,35 16,51 283 80.059.700
26/2/2024 16,81 16,56 -2,01% 16,56 17,22 16,87 16,52 16,87 325 86.759.700
23/2/2024 17,34 16,90 -1,46% 16,53 17,34 16,95 0,00 0,00 192 89.530.500
22/2/2024 17,49 17,15 -0,23% 17,05 17,49 17,24 17,15 17,37 199 47.759.100
21/2/2024 17,20 17,19 -0,06% 16,84 17,42 17,13 17,17 17,30 218 58.430.200
20/2/2024 17,29 17,20 +0,12% 16,94 17,59 17,31 17,20 17,28 178 77.035.200
19/2/2024 16,80 17,18 +1,06% 16,61 17,30 16,96 16,89 17,20 124 47.852.100
16/2/2024 17,14 17,00 -1,73% 16,81 17,38 17,09 17,00 17,15 146 39.660.900
15/2/2024 17,54 17,30 -1,37% 17,30 17,82 17,44 17,30 17,55 172 44.307.000
14/2/2024 17,78 17,54 -1,35% 17,47 17,97 17,64 17,54 17,81 103 29.469.600
9/2/2024 17,46 17,78 +0,74% 17,46 18,10 17,89 0,00 0,00 175 102.007.900
8/2/2024 17,23 17,65 +0,80% 17,23 17,80 17,59 17,65 17,66 324 122.632.200
7/2/2024 17,44 17,51 -1,07% 17,28 17,78 17,48 17,51 17,72 227 71.001.300
6/2/2024 17,87 17,70 -0,62% 17,49 17,90 17,67 17,66 17,83 169 69.102.600
5/2/2024 17,57 17,81 +1,54% 17,33 17,81 17,55 17,61 17,81 189 75.672.000
2/2/2024 17,14 17,54 +1,45% 16,92 17,58 17,19 17,30 17,56 221 72.062.800
1/2/2024 17,80 17,29 -2,87% 17,20 17,80 17,49 17,29 17,40 739 180.569.800
31/1/2024 17,32 17,80 +2,77% 17,06 17,88 17,59 17,51 17,82 215 119.622.700
30/1/2024 17,20 17,32 +0,70% 17,12 17,45 17,37 17,32 17,44 178 74.696.300
29/1/2024 17,44 17,20 -0,58% 16,97 17,44 17,17 17,16 17,33 207 67.827.700
26/1/2024 17,22 17,30 +0,29% 16,90 17,40 17,19 17,07 17,31 160 60.347.100
25/1/2024 17,44 17,25 -1,09% 17,15 17,66 17,30 17,22 17,25 154 72.523.800
24/1/2024 17,40 17,44 +0,23% 17,11 17,48 17,35 17,10 17,45 92 30.201.400
23/1/2024 16,80 17,40 +1,81% 16,77 17,40 17,07 17,40 17,41 171 59.775.600
22/1/2024 17,50 17,09 -2,29% 16,79 17,50 17,03 16,94 17,09 181 57.395.000

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.