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.

ELMD3F - ELETROMIDIA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 28,78 29,98 -0,03% 28,78 29,98 29,46 29,24 29,98 22 1.765.089
20/1/2025 29,35 29,99 +1,45% 29,20 29,99 29,29 29,20 29,99 25 1.145.298
17/1/2025 29,74 29,56 +0,10% 29,15 29,74 29,39 29,22 29,56 24 1.246.497
16/1/2025 29,26 29,53 +2,43% 29,21 29,53 29,37 29,20 29,53 54 2.220.389
15/1/2025 28,51 28,83 +0,56% 28,51 29,26 29,00 28,83 29,26 107 1.943.341
14/1/2025 28,43 28,67 -1,27% 28,43 29,06 28,74 28,67 28,92 28 1.945.879
13/1/2025 28,45 29,04 +6,73% 28,45 29,04 28,78 28,46 29,04 24 1.473.820
10/1/2025 28,77 27,21 -6,17% 27,21 29,00 28,14 27,21 29,00 20 962.434
9/1/2025 28,61 29,00 +0,52% 28,61 29,00 28,82 28,60 29,00 19 1.579.352
8/1/2025 28,69 28,85 +0,38% 28,56 28,85 28,69 28,24 28,85 28 1.804.805
7/1/2025 28,21 28,74 +0,88% 28,21 28,74 28,52 28,19 28,74 38 1.686.097
6/1/2025 28,45 28,49 -2,63% 28,36 28,76 28,57 28,29 28,76 35 1.992.014
3/1/2025 28,55 29,26 +4,95% 28,32 29,26 28,82 28,11 29,26 43 2.954.324
2/1/2025 28,26 27,88 -0,64% 27,88 28,43 28,26 27,88 28,65 35 1.647.916
30/12/2024 28,85 28,06 -1,51% 28,06 28,85 28,29 28,06 28,68 22 1.802.486
27/12/2024 28,50 28,49 +1,03% 28,24 28,50 28,36 28,20 28,49 35 2.609.391
26/12/2024 28,31 28,20 -0,18% 28,20 28,76 28,49 28,20 28,65 59 1.894.870
23/12/2024 28,78 28,25 -2,25% 28,17 28,78 28,44 28,25 28,68 49 2.349.962
20/12/2024 28,34 28,90 +2,52% 28,34 28,90 28,63 28,31 28,90 23 1.386.008
19/12/2024 28,88 28,19 -1,61% 27,95 28,88 28,26 28,19 28,79 141 1.659.210
18/12/2024 28,86 28,65 +1,02% 28,29 28,86 28,48 28,10 28,65 30 1.336.157
17/12/2024 28,64 28,36 -0,18% 28,36 28,69 28,54 28,36 28,90 19 767.811
16/12/2024 28,42 28,41 -0,46% 28,41 28,91 28,64 28,41 28,80 26 1.105.732
13/12/2024 28,87 28,54 +0,74% 28,48 28,87 28,57 28,28 28,55 41 1.431.357
12/12/2024 28,60 28,33 -2,31% 28,22 28,63 28,45 28,33 28,92 24 836.715
11/12/2024 29,26 29,00 -0,24% 28,49 29,26 28,69 28,39 29,00 26 1.764.539
10/12/2024 28,97 29,07 +3,09% 28,49 29,07 28,84 28,43 29,07 19 628.836
9/12/2024 28,37 28,20 -1,54% 28,20 28,60 28,39 28,20 28,57 16 573.582
6/12/2024 27,92 28,64 +1,09% 27,92 29,00 28,56 28,27 28,64 47 2.036.492
5/12/2024 28,26 28,33 -0,49% 28,18 28,67 28,39 28,33 28,63 92 4.994.155
4/12/2024 28,41 28,47 -0,73% 28,15 28,60 28,34 28,13 28,47 62 2.352.440
3/12/2024 28,28 28,68 +0,81% 28,22 28,69 28,49 28,30 28,68 41 1.897.950
2/12/2024 28,40 28,45 +2,30% 27,96 28,67 28,42 27,85 28,45 116 1.802.257
29/11/2024 27,03 27,81 +1,24% 27,03 28,56 28,06 27,81 28,70 57 2.542.241
28/11/2024 27,67 27,47 +0,73% 27,47 27,95 27,59 27,46 27,88 16 626.387
27/11/2024 27,35 27,27 -2,43% 27,27 27,66 27,45 27,27 27,88 25 1.106.324
26/11/2024 27,07 27,95 +1,27% 27,06 27,95 27,59 27,27 27,95 32 1.782.656
25/11/2024 27,37 27,60 +0,84% 27,37 27,76 27,64 27,60 28,00 21 997.936
22/11/2024 27,96 27,37 +0,33% 27,37 27,96 27,53 27,37 27,95 24 1.063.003
21/11/2024 27,99 27,28 -0,22% 27,28 27,99 27,59 26,41 28,00 30 1.371.357
19/11/2024 27,95 27,34 -2,25% 27,27 27,95 27,57 27,34 27,96 132 3.739.030
18/11/2024 27,51 27,97 +2,49% 27,33 27,97 27,49 26,28 27,99 47 1.836.919
14/11/2024 27,38 27,29 +0,89% 27,22 27,65 27,43 27,29 27,92 46 2.315.835
13/11/2024 27,16 27,05 -1,28% 27,05 27,69 27,36 27,05 27,69 43 2.482.134
12/11/2024 26,51 27,40 +2,51% 26,51 27,41 27,28 27,07 27,45 45 2.131.141
11/11/2024 26,49 26,73 +1,95% 26,49 27,56 27,08 26,73 27,58 100 5.801.732
8/11/2024 26,55 26,22 -0,23% 26,22 26,80 26,59 26,22 26,80 87 4.555.138
7/11/2024 26,49 26,28 +1,27% 26,28 26,88 26,55 26,28 26,75 197 5.197.212
6/11/2024 26,30 25,95 -1,33% 25,85 26,45 26,30 25,95 26,49 113 6.405.213
5/11/2024 26,21 26,30 +45,63% 26,16 26,70 26,43 26,28 26,49 274 14.627.261
4/11/2024 17,70 18,06 +1,57% 17,70 18,09 17,91 18,06 18,40 21 535.742
1/11/2024 18,09 17,78 -2,47% 17,73 18,19 17,86 17,78 17,99 33 744.907
31/10/2024 17,95 18,23 +2,13% 17,95 18,26 18,13 17,94 18,23 11 612.809
30/10/2024 17,83 17,85 +0,06% 17,83 18,29 18,00 17,85 18,17 21 966.783
29/10/2024 18,34 17,84 -0,67% 17,82 18,34 17,91 17,84 18,21 13 465.845
28/10/2024 17,19 17,96 +3,40% 17,19 17,96 17,79 17,64 17,96 10 234.858
25/10/2024 18,27 17,37 +2,84% 17,15 18,27 17,44 17,14 17,49 44 655.868
24/10/2024 17,03 16,89 +0,78% 16,79 17,15 17,02 16,89 17,28 17 372.751
23/10/2024 17,05 16,76 -2,90% 16,60 17,34 16,90 16,65 16,76 14 258.686
22/10/2024 17,18 17,26 +1,47% 16,81 17,30 17,13 17,01 17,42 18 332.383
21/10/2024 17,24 17,01 -1,39% 16,95 17,24 17,06 16,85 17,18 24 520.461
18/10/2024 17,78 17,25 -2,04% 17,25 17,78 17,48 17,25 17,56 19 431.822
17/10/2024 17,28 17,61 +0,74% 17,28 17,73 17,64 17,21 17,61 23 2.286.455
16/10/2024 17,78 17,48 +0,11% 17,38 17,78 17,51 17,45 17,60 42 1.301.516
15/10/2024 16,98 17,46 +5,69% 16,98 17,96 17,51 17,19 17,46 32 1.029.805
14/10/2024 16,37 16,52 +0,85% 16,30 16,84 16,58 16,52 16,89 27 628.535
11/10/2024 16,98 16,38 +0,06% 15,84 16,98 16,58 16,24 16,56 69 1.479.799
10/10/2024 17,50 16,37 -4,49% 16,37 17,50 16,76 16,37 16,69 46 933.557
9/10/2024 16,51 17,14 +2,27% 16,51 17,14 16,81 16,76 17,12 16 259.015
8/10/2024 16,08 16,76 +2,01% 16,08 16,79 16,54 16,76 16,98 32 524.382
7/10/2024 16,84 16,43 -1,62% 16,38 16,84 16,59 16,35 16,65 17 272.191
4/10/2024 16,58 16,70 +1,64% 16,55 16,78 16,62 16,42 16,70 22 292.539
3/10/2024 16,57 16,43 -0,90% 16,36 16,76 16,57 16,43 16,76 14 394.415
2/10/2024 16,59 16,58 -0,18% 16,58 16,87 16,68 16,58 16,75 24 513.913
1/10/2024 16,60 16,61 +0,06% 16,46 16,83 16,69 16,61 16,83 16 330.592
30/9/2024 16,51 16,60 -2,24% 16,46 16,70 16,54 16,45 16,60 22 479.704
26/9/2024 17,25 16,98 +1,98% 16,41 17,26 16,82 16,76 16,98 31 900.397
25/9/2024 17,32 16,65 -2,63% 16,61 17,32 16,82 16,65 16,96 55 1.075.383
24/9/2024 17,17 17,10 +0,59% 17,09 17,35 17,23 17,10 17,26 21 1.153.286
23/9/2024 16,89 17,00 +0,53% 16,89 17,42 17,16 17,00 17,26 27 792.802
20/9/2024 17,90 16,91 -3,37% 16,89 18,00 17,30 16,90 17,33 34 1.587.025
19/9/2024 19,07 17,50 -4,99% 17,50 19,07 17,90 17,50 17,81 44 931.022
18/9/2024 18,60 18,42 +1,38% 18,13 18,60 18,38 18,10 18,42 9 220.628
17/9/2024 18,03 18,17 -1,20% 18,03 18,60 18,42 18,17 18,50 21 446.002
16/9/2024 17,80 18,39 +3,31% 17,51 18,53 18,03 18,20 18,70 165 5.212.578
13/9/2024 17,78 17,80 +2,01% 17,33 18,09 17,65 17,61 17,91 46 1.732.185
12/9/2024 17,88 17,45 -2,02% 17,45 17,88 17,64 17,35 17,63 11 451.594
11/9/2024 17,51 17,81 +0,11% 17,44 17,81 17,69 17,46 17,81 12 491.880
10/9/2024 17,94 17,79 +0,62% 17,79 18,01 17,80 17,79 17,99 10 397.123
9/9/2024 18,10 17,68 -2,16% 17,68 18,21 17,80 17,68 18,07 18 683.675
6/9/2024 17,83 18,07 +1,18% 17,69 18,09 17,86 17,74 18,07 33 784.454
5/9/2024 18,40 17,86 -1,49% 17,86 18,41 18,07 17,86 18,15 17 596.590
4/9/2024 17,70 18,13 +1,28% 17,70 18,47 18,21 18,13 18,39 34 1.398.686
3/9/2024 18,38 17,90 -2,56% 17,90 18,38 18,07 17,90 18,39 29 719.335
2/9/2024 17,73 18,37 +4,61% 17,53 18,37 17,91 18,21 18,37 25 688.000
30/8/2024 17,69 17,56 -1,62% 17,56 17,84 17,72 17,50 17,59 99 531.762
29/8/2024 18,45 17,85 -2,25% 17,77 18,45 17,99 17,85 18,19 22 647.856
28/8/2024 18,24 18,26 -0,81% 18,24 18,55 18,41 18,18 18,50 17 296.519
27/8/2024 18,52 18,41 -0,38% 18,05 18,68 18,47 18,41 18,68 37 144.140
26/8/2024 19,07 18,48 -2,94% 18,48 19,07 18,70 18,48 18,95 41 837.787
23/8/2024 17,99 19,04 +7,57% 17,81 19,07 18,42 18,76 19,04 58 1.033.580
22/8/2024 18,15 17,70 -3,17% 17,70 18,15 17,88 17,70 17,96 12 481.092
21/8/2024 18,96 18,28 -3,94% 18,17 18,96 18,34 18,00 18,28 16 530.195
20/8/2024 18,65 19,03 -0,52% 18,65 19,03 18,97 18,79 19,13 15 688.676
19/8/2024 18,70 19,13 -0,78% 18,69 19,13 18,93 18,80 19,13 18 592.668
16/8/2024 19,26 19,28 +3,43% 18,77 19,28 19,08 19,04 19,28 10 139.309
15/8/2024 18,80 18,64 +1,14% 18,64 18,94 18,77 18,64 18,85 17 294.743
14/8/2024 18,98 18,43 -0,70% 18,43 19,07 18,87 18,43 18,74 21 668.305
13/8/2024 18,25 18,56 -2,42% 18,25 18,98 18,64 18,56 18,98 42 2.503.481
12/8/2024 18,67 19,02 +2,31% 18,47 19,02 18,81 18,64 19,02 28 1.141.801
9/8/2024 18,53 18,59 +0,32% 18,13 18,80 18,44 18,31 18,59 33 1.005.370
8/8/2024 18,88 18,53 -1,59% 18,53 19,40 19,18 18,53 19,27 23 792.400
7/8/2024 18,85 18,83 +0,43% 18,50 18,93 18,79 18,68 19,08 17 593.793
6/8/2024 18,20 18,75 +2,68% 18,17 18,75 18,50 18,70 18,75 26 1.204.836
5/8/2024 17,42 18,26 +5,55% 17,00 18,26 17,55 18,05 18,38 26 952.999
2/8/2024 17,25 17,30 -0,35% 17,05 17,55 17,31 17,30 17,63 25 309.949
1/8/2024 17,57 17,36 -1,20% 17,36 17,76 17,46 17,36 17,70 9 319.648
31/7/2024 18,38 17,57 +0,06% 17,52 18,38 17,64 17,57 17,95 17 820.474
30/7/2024 17,75 17,56 -0,51% 17,47 17,75 17,54 17,56 17,93 16 431.634
29/7/2024 17,67 17,65 +0,17% 17,45 17,69 17,61 17,31 17,68 8 95.106
26/7/2024 17,54 17,62 +1,97% 17,43 17,69 17,58 17,25 18,37 15 515.347
25/7/2024 18,50 17,28 -4,37% 17,28 18,50 17,58 17,28 17,66 24 355.124
24/7/2024 17,90 18,07 -2,06% 17,73 18,18 17,94 17,77 18,52 38 1.530.304
23/7/2024 18,65 18,45 -1,97% 18,20 18,65 18,24 18,00 18,45 8 233.581
22/7/2024 18,33 18,82 +1,02% 18,33 18,82 18,65 18,48 18,82 9 95.135
19/7/2024 18,64 18,63 +1,91% 18,42 18,64 18,54 18,30 18,63 9 606.266
18/7/2024 18,17 18,28 -0,49% 18,04 18,39 18,11 18,30 18,77 8 351.375
17/7/2024 18,50 18,37 -0,81% 18,37 18,72 18,54 18,37 18,66 19 224.396
16/7/2024 18,55 18,52 +1,09% 18,31 18,55 18,50 18,23 18,63 7 162.840
15/7/2024 18,40 18,32 -0,81% 18,32 18,50 18,37 18,13 18,57 7 207.626
12/7/2024 18,70 18,47 +0,98% 18,25 18,70 18,46 18,25 18,63 27 650.028
11/7/2024 18,34 18,29 -0,87% 18,29 18,73 18,40 18,29 18,59 16 702.933
10/7/2024 18,75 18,45 -1,28% 18,45 18,81 18,73 18,45 18,83 12 447.705
9/7/2024 18,94 18,69 -0,05% 18,50 18,94 18,66 18,45 18,87 7 487.144
8/7/2024 18,75 18,70 -0,16% 18,50 18,86 18,76 18,51 18,86 16 722.598
5/7/2024 17,63 18,73 +7,09% 17,63 18,75 18,48 17,78 19,08 29 700.517
4/7/2024 17,37 17,49 -1,13% 17,37 17,78 17,53 17,20 17,64 21 440.039
3/7/2024 17,70 17,69 -1,94% 17,40 17,92 17,66 17,38 17,69 14 1.063.288
2/7/2024 17,50 18,04 +3,14% 17,36 18,40 17,69 18,04 18,42 26 861.588
1/7/2024 17,50 17,49 +1,04% 17,29 17,78 17,47 17,29 17,50 35 969.774
28/6/2024 17,30 17,31 -0,97% 17,28 17,73 17,42 17,31 17,75 16 587.283
27/6/2024 18,02 17,48 -2,07% 17,47 18,02 17,72 17,48 17,93 14 652.463
26/6/2024 18,38 17,85 -2,14% 17,85 18,53 18,16 17,78 18,15 11 466.960
25/6/2024 17,79 18,24 +3,46% 17,55 18,24 17,84 17,94 18,35 21 1.070.854
24/6/2024 17,43 17,63 +3,40% 17,43 17,70 17,60 17,63 17,79 19 295.686
21/6/2024 17,06 17,05 -0,35% 16,65 17,39 17,11 17,05 17,52 38 479.246
20/6/2024 17,65 17,11 -2,78% 16,99 18,47 17,46 17,05 17,47 49 840.122
19/6/2024 17,50 17,60 +2,03% 17,34 17,81 17,50 17,01 17,25 24 649.463
18/6/2024 17,20 17,25 -0,92% 17,18 17,90 17,62 17,25 17,45 38 745.571
17/6/2024 17,62 17,41 -0,34% 17,25 17,72 17,37 17,20 17,55 9 420.399
14/6/2024 17,60 17,47 +0,40% 17,47 17,70 17,51 17,34 17,75 7 324.076
13/6/2024 17,63 17,40 -0,68% 17,40 17,82 17,61 17,39 17,79 9 59.900
12/6/2024 17,79 17,52 -3,84% 17,52 18,07 17,72 17,52 18,09 12 514.145
11/6/2024 18,29 18,22 +0,55% 17,92 18,29 18,21 17,92 18,22 25 1.966.799
10/6/2024 18,87 18,12 +0,39% 17,86 19,07 18,39 17,92 18,35 18 480.013
7/6/2024 18,50 18,05 -1,26% 18,05 18,50 18,29 18,05 18,38 17 684.088
6/6/2024 18,35 18,28 -0,98% 18,28 18,57 18,31 17,79 18,53 10 203.331
5/6/2024 18,49 18,46 -0,54% 18,37 18,56 18,47 18,25 18,66 13 371.400
4/6/2024 18,42 18,56 -2,52% 18,36 18,59 18,50 18,38 18,82 11 379.332
3/6/2024 18,50 19,04 +1,98% 18,32 19,12 18,94 18,63 19,04 41 1.517.582
31/5/2024 18,30 18,67 +3,66% 18,19 18,67 18,44 18,01 19,07 13 333.813
29/5/2024 18,20 18,01 -0,94% 17,85 18,37 18,05 17,90 18,29 20 393.515
28/5/2024 18,70 18,18 -2,62% 18,05 18,70 18,23 18,18 18,48 19 605.474
27/5/2024 18,55 18,67 -1,74% 18,28 18,85 18,43 18,33 18,67 17 451.550
24/5/2024 18,57 19,00 +2,10% 18,57 19,07 18,97 18,61 19,02 24 757.094
23/5/2024 18,80 18,61 -0,43% 18,33 19,07 18,71 18,30 18,82 12 619.489
22/5/2024 18,70 18,69 -1,99% 18,37 18,96 18,68 18,30 18,70 25 964.041
21/5/2024 18,95 19,07 -0,31% 18,88 19,07 18,94 18,78 19,07 17 322.132
20/5/2024 19,23 19,13 +0,79% 19,01 19,23 19,11 18,77 19,13 11 133.825
17/5/2024 18,91 18,98 +0,53% 18,80 18,98 18,91 18,80 19,06 15 323.507
16/5/2024 18,80 18,88 -0,84% 18,64 19,29 19,06 18,41 19,28 34 720.797
15/5/2024 18,66 19,04 +3,48% 18,03 19,04 18,63 18,35 19,04 25 1.339.917
14/5/2024 19,30 18,40 -3,31% 18,20 19,30 18,47 18,19 18,40 23 970.018
13/5/2024 19,24 19,03 -2,36% 18,63 19,49 18,97 18,79 19,04 20 798.920
10/5/2024 19,19 19,49 +4,90% 18,92 19,49 19,17 19,10 19,49 26 795.770
9/5/2024 18,90 18,58 -0,96% 18,58 19,74 19,35 18,58 19,50 61 1.633.226
8/5/2024 18,90 18,76 +2,46% 18,64 18,90 18,73 18,76 18,96 14 318.495
7/5/2024 18,38 18,31 +1,84% 18,31 18,76 18,52 18,31 18,60 22 594.677
6/5/2024 17,74 17,98 +0,62% 17,74 18,22 17,89 17,70 18,13 19 567.118
3/5/2024 17,55 17,87 +3,24% 17,31 17,87 17,51 17,50 17,88 16 451.924
2/5/2024 17,40 17,31 +0,64% 17,20 17,43 17,35 17,31 17,88 22 598.608
30/4/2024 17,40 17,20 +0,58% 17,10 17,49 17,27 17,08 17,46 13 443.984
29/4/2024 17,77 17,10 -3,77% 17,10 17,77 17,47 17,29 17,50 18 635.941
26/4/2024 17,41 17,77 +1,08% 17,25 17,77 17,66 17,48 17,77 17 508.892
25/4/2024 17,90 17,58 -1,68% 17,50 17,90 17,80 17,44 17,64 4 167.331
24/4/2024 18,10 17,88 -1,27% 17,48 18,10 17,75 17,26 17,88 18 459.883
23/4/2024 17,48 18,11 +3,60% 17,34 18,35 18,06 17,79 18,21 25 383.042
22/4/2024 18,23 17,48 +0,06% 17,48 18,23 17,68 17,45 17,82 13 408.462
19/4/2024 18,21 17,47 -0,63% 17,35 18,21 17,52 17,34 17,69 17 536.380
18/4/2024 17,65 17,58 -0,23% 17,35 17,86 17,65 17,54 17,88 17 714.986
17/4/2024 17,21 17,62 +2,14% 17,19 17,62 17,40 17,28 17,62 12 438.618
16/4/2024 17,68 17,25 -4,75% 17,25 17,68 17,46 17,25 17,60 19 703.751
15/4/2024 17,85 18,11 -0,49% 17,75 18,41 17,93 17,70 18,11 16 580.940
12/4/2024 18,60 18,20 -2,99% 17,79 18,74 18,02 17,79 18,20 32 1.159.294
11/4/2024 18,53 18,76 -0,48% 18,22 18,76 18,58 18,49 18,76 25 1.576.233
10/4/2024 19,21 18,85 -2,43% 18,60 19,33 18,77 18,60 18,85 41 953.864
9/4/2024 19,35 19,32 -0,31% 19,00 19,50 19,22 19,00 19,37 27 1.380.025
8/4/2024 18,58 19,38 +2,54% 18,58 19,49 19,13 19,04 19,38 27 958.441
5/4/2024 18,72 18,90 +0,96% 18,59 19,07 18,76 18,63 18,90 22 651.126
4/4/2024 18,30 18,72 +2,58% 18,30 18,83 18,72 18,35 18,72 19 1.031.670
3/4/2024 18,68 18,25 -4,20% 18,17 18,68 18,39 18,06 18,58 56 1.396.319
2/4/2024 19,05 19,05 +0,85% 18,68 19,05 18,82 18,68 19,12 28 770.066
1/4/2024 18,74 18,89 +2,16% 18,38 18,89 18,64 18,58 18,89 30 1.045.821
28/3/2024 18,50 18,49 +3,35% 18,30 18,98 18,54 18,19 18,49 35 591.489
27/3/2024 17,94 17,89 -1,27% 17,79 18,69 18,19 17,79 18,56 53 1.625.036
26/3/2024 17,05 18,12 +9,88% 16,93 18,12 17,35 17,60 18,15 54 1.881.299
25/3/2024 16,51 16,49 -0,66% 16,43 16,88 16,56 16,32 16,75 9 59.628
22/3/2024 16,73 16,60 +2,60% 16,25 17,05 16,63 16,40 16,84 20 871.880
21/3/2024 16,37 16,18 -0,37% 16,01 16,49 16,24 16,07 17,05 11 402.900
20/3/2024 16,09 16,24 +0,62% 15,80 16,26 16,06 15,92 16,24 23 499.490
19/3/2024 15,99 16,14 -1,16% 15,99 16,49 16,26 15,73 16,36 13 164.274
18/3/2024 16,38 16,33 +2,64% 15,77 16,70 16,27 16,14 16,49 26 712.961
15/3/2024 15,42 15,91 +1,86% 15,36 16,15 15,92 15,70 16,07 17 379.107
14/3/2024 15,37 15,62 +0,97% 15,36 15,66 15,51 15,33 15,65 5 274.631
13/3/2024 15,21 15,47 -0,39% 15,21 15,53 15,48 15,23 15,48 9 495.413
12/3/2024 15,24 15,53 +1,84% 15,24 15,75 15,53 15,39 15,45 18 458.332
11/3/2024 15,75 15,25 -3,17% 15,25 15,75 15,39 15,10 15,46 16 460.436
8/3/2024 15,61 15,75 -0,76% 15,55 16,00 15,68 0,00 0,00 20 548.911
7/3/2024 15,80 15,87 +0,38% 15,62 15,97 15,86 15,70 15,88 24 610.633
6/3/2024 15,62 15,81 +1,22% 15,57 16,20 15,80 15,66 15,81 22 648.152
5/3/2024 16,00 15,62 -2,98% 15,54 16,11 15,81 15,53 15,82 25 509.348
4/3/2024 15,95 16,10 +0,25% 15,94 16,16 16,02 15,94 16,20 34 307.715
1/3/2024 16,56 16,06 -2,13% 15,76 16,56 15,92 15,75 16,08 11 350.430
29/2/2024 16,35 16,41 +0,86% 15,88 16,41 16,32 15,76 16,78 13 339.653
28/2/2024 16,55 16,27 -1,93% 16,15 16,58 16,33 16,00 16,45 92 591.314
27/2/2024 16,50 16,59 -1,25% 16,26 16,70 16,50 16,30 16,59 17 396.120
26/2/2024 16,88 16,80 -1,52% 16,68 17,16 16,83 16,57 16,95 28 944.643
23/2/2024 16,99 17,06 -1,95% 16,68 17,21 16,98 0,00 0,00 28 772.825
22/2/2024 17,19 17,40 +0,17% 17,04 17,40 17,25 17,17 17,50 13 571.238
21/2/2024 17,02 17,37 +0,99% 16,95 17,37 17,17 17,05 17,58 20 551.473
20/2/2024 16,76 17,20 +1,06% 16,57 17,77 17,15 17,20 17,33 19 1.027.432
19/2/2024 17,78 17,02 -2,30% 16,95 17,78 17,21 16,90 17,73 18 586.997
16/2/2024 17,32 17,42 -1,75% 16,89 17,42 17,13 17,00 17,43 18 548.383
15/2/2024 17,56 17,73 -2,96% 17,25 17,73 17,49 17,30 17,73 22 439.057
14/2/2024 17,75 18,27 +0,27% 17,44 18,27 17,79 17,54 18,27 20 485.789
9/2/2024 17,88 18,22 +3,00% 17,60 18,22 18,03 0,00 0,00 16 465.361
8/2/2024 17,24 17,69 -0,51% 17,24 17,69 17,58 17,39 17,69 23 1.340.006
7/2/2024 17,67 17,78 -1,55% 17,37 17,78 17,61 17,33 17,78 15 334.666
6/2/2024 18,09 18,06 +0,73% 17,47 18,09 17,89 17,51 18,06 17 368.536
5/2/2024 17,19 17,93 +1,53% 17,19 17,93 17,62 17,57 17,93 43 1.417.089
2/2/2024 17,49 17,66 +0,06% 17,06 17,66 17,32 17,30 17,66 28 500.830
1/2/2024 17,60 17,65 -1,23% 17,38 18,07 17,50 17,28 17,65 17 521.771
31/1/2024 17,65 17,87 +1,65% 17,25 17,87 17,54 17,49 17,87 37 1.873.995
30/1/2024 17,40 17,58 +0,57% 17,17 17,58 17,47 17,17 17,58 27 1.135.660
29/1/2024 17,43 17,48 +0,29% 17,00 17,48 17,32 17,12 17,48 21 573.381
26/1/2024 17,43 17,43 -0,11% 16,98 17,43 17,30 17,04 17,43 18 548.541
25/1/2024 17,17 17,45 +0,40% 17,17 17,60 17,39 17,20 17,45 10 313.054
24/1/2024 17,24 17,38 +0,46% 17,05 17,45 17,29 17,00 17,38 9 345.963
23/1/2024 16,93 17,30 -0,12% 16,74 17,30 17,01 16,94 17,30 12 427.009
22/1/2024 17,76 17,32 -1,14% 16,63 17,76 17,12 16,37 17,32 48 1.113.246

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.