O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

EMBR3 - EMBRAER - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 62,65 63,15 +1,19% 62,12 63,66 63,07 63,13 63,15 14.550 29.753.276.400
16/4/2025 65,00 62,41 -3,46% 62,17 65,08 63,14 62,40 62,45 24.591 35.739.552.600
15/4/2025 63,51 64,65 +3,06% 63,51 65,56 64,84 64,64 64,65 23.404 37.736.244.500
14/4/2025 61,85 62,73 +3,33% 61,81 63,45 62,84 62,72 62,84 23.346 32.300.541.900
11/4/2025 61,19 60,71 -0,34% 59,65 61,88 60,61 60,71 60,72 22.148 24.210.989.600
10/4/2025 62,52 60,92 -2,45% 60,26 62,60 61,08 60,87 60,95 26.434 31.425.779.800
9/4/2025 59,86 62,45 +3,05% 58,50 63,12 61,10 62,45 62,58 39.706 50.109.309.700
8/4/2025 61,24 60,60 +0,82% 60,07 62,24 61,27 60,58 60,65 32.382 50.571.827.800
7/4/2025 58,53 60,11 +0,17% 58,12 61,45 59,95 60,10 60,13 35.984 53.763.453.100
4/4/2025 62,45 60,01 -5,29% 59,75 62,60 60,72 60,00 60,01 39.956 69.811.274.800
3/4/2025 64,40 63,36 -2,33% 63,09 67,94 64,93 63,35 63,37 49.507 91.983.154.300
2/4/2025 66,13 64,87 -1,32% 64,32 66,42 65,22 64,85 64,87 19.651 31.972.682.700
1/4/2025 66,06 65,74 -0,02% 64,00 66,06 65,27 65,71 65,74 22.951 35.887.165.900
31/3/2025 66,15 65,75 -0,92% 63,81 66,23 65,29 65,75 65,76 18.413 39.195.575.800
28/3/2025 68,35 66,36 -2,87% 66,08 69,07 66,93 66,35 66,36 16.517 30.148.947.300
27/3/2025 70,00 68,32 -1,46% 68,04 70,00 68,80 68,32 68,35 21.728 37.189.356.900
26/3/2025 69,98 69,33 -0,59% 68,82 70,44 69,35 69,33 69,34 23.668 31.523.336.000
25/3/2025 71,62 69,74 -2,12% 69,40 72,00 70,32 69,70 69,75 23.576 35.445.868.900
24/3/2025 74,75 71,25 -4,70% 70,50 74,85 71,57 71,21 71,25 29.527 52.551.945.300
21/3/2025 73,78 74,76 +1,08% 73,23 75,99 74,64 74,75 74,76 35.335 72.513.768.800
20/3/2025 79,30 73,96 -6,72% 72,72 79,33 75,05 73,94 73,96 39.416 82.759.529.000
19/3/2025 78,20 79,29 +1,61% 77,97 79,83 79,16 79,26 79,29 25.417 52.802.463.200
18/3/2025 77,03 78,03 +0,80% 77,03 78,38 77,78 78,02 78,03 19.057 60.616.315.200
17/3/2025 75,44 77,41 +3,38% 74,76 78,18 76,94 77,40 77,48 32.146 63.319.618.200
14/3/2025 74,55 74,88 +1,39% 73,69 76,13 75,02 74,86 74,88 22.279 42.413.673.600
13/3/2025 73,00 73,85 +1,22% 72,83 74,50 73,82 73,85 73,99 18.435 30.691.671.500
12/3/2025 73,13 72,96 -0,36% 72,41 74,15 73,21 72,96 73,00 34.346 46.016.918.000
11/3/2025 74,35 73,22 -1,39% 72,75 74,35 73,35 73,20 73,30 29.201 55.316.174.800
10/3/2025 73,16 74,25 +0,77% 72,92 74,82 74,25 74,23 74,29 30.901 70.563.172.600
7/3/2025 74,57 73,68 -1,39% 72,80 74,90 73,70 73,65 73,69 34.000 53.925.269.600
6/3/2025 75,55 74,72 -1,49% 74,09 76,37 75,23 74,70 74,73 54.910 97.667.068.800
5/3/2025 72,00 75,85 +8,79% 71,61 76,15 74,66 75,77 75,86 48.272 103.783.793.200
28/2/2025 68,03 69,72 +1,19% 67,80 70,05 69,56 69,71 69,72 32.004 91.778.554.900
27/2/2025 64,21 68,90 +12,12% 62,72 70,31 67,64 68,89 68,91 87.237 169.884.323.300
26/2/2025 61,22 61,45 +1,37% 60,71 62,49 61,81 61,44 61,49 27.803 34.385.097.300
25/2/2025 60,96 60,62 +1,22% 60,46 62,85 61,39 60,60 60,65 34.605 43.730.022.000
24/2/2025 59,30 59,89 +1,54% 57,88 60,15 59,26 59,88 59,89 18.821 31.757.190.200
21/2/2025 61,33 58,98 -3,67% 58,78 61,86 59,55 58,96 58,99 20.394 52.191.794.700
20/2/2025 61,00 61,23 +0,57% 60,20 61,57 61,12 61,22 61,29 14.789 25.054.948.200
19/2/2025 60,10 60,88 +0,66% 59,90 61,20 60,67 60,87 61,00 17.363 24.048.413.400
18/2/2025 60,50 60,48 +0,02% 59,79 60,75 60,34 60,47 60,50 14.220 19.052.353.800
17/2/2025 60,39 60,47 +0,20% 58,78 60,92 59,74 60,47 60,60 23.058 43.246.423.800
14/2/2025 60,76 60,35 -0,21% 60,07 60,95 60,50 60,25 60,36 19.391 23.046.339.500
13/2/2025 59,77 60,48 +1,65% 59,20 60,67 60,07 60,45 60,50 20.597 31.025.395.000
12/2/2025 59,65 59,50 -1,03% 58,97 59,96 59,49 59,50 59,61 25.966 30.533.261.200
11/2/2025 61,06 60,12 -1,39% 59,62 61,32 60,20 60,10 60,13 19.647 32.985.167.500
10/2/2025 62,30 60,97 -2,13% 60,75 62,70 61,43 60,96 61,00 19.231 34.758.251.600
7/2/2025 64,25 62,30 -3,41% 62,30 65,20 63,46 62,29 62,32 24.502 36.041.012.200
6/2/2025 66,01 64,50 -2,82% 63,63 66,21 64,44 64,49 64,50 40.090 67.413.122.200
5/2/2025 61,50 66,37 +15,51% 61,01 66,58 64,49 66,37 66,40 77.275 142.306.497.500
4/2/2025 59,42 57,46 -3,30% 57,18 59,60 58,20 57,43 57,47 25.035 38.735.050.100
3/2/2025 59,85 59,42 -0,47% 58,06 59,90 58,88 59,30 59,43 28.088 36.443.370.200
31/1/2025 60,28 59,70 -0,57% 59,46 60,90 59,99 59,70 59,81 16.386 31.907.551.000
30/1/2025 59,30 60,04 +1,44% 59,29 60,36 59,83 60,00 60,05 20.069 27.011.834.900
29/1/2025 59,83 59,19 -0,30% 58,90 59,94 59,25 59,18 59,19 17.755 23.872.487.000
28/1/2025 59,80 59,37 +0,35% 58,91 60,15 59,38 59,28 59,39 25.317 28.363.906.200
27/1/2025 61,15 59,16 -2,97% 58,78 61,48 59,89 59,13 59,16 33.994 43.305.074.700
24/1/2025 61,90 60,97 -1,23% 60,34 62,10 60,89 60,93 60,97 22.895 26.201.028.700
23/1/2025 61,75 61,73 +0,95% 61,00 62,25 61,55 61,60 61,73 22.202 26.942.368.000
22/1/2025 62,15 61,15 -2,10% 60,75 62,90 61,61 61,15 61,16 19.957 29.008.581.900
21/1/2025 60,50 62,46 +2,87% 60,39 62,72 61,93 62,44 62,50 23.541 34.068.117.300
20/1/2025 60,00 60,72 +1,40% 59,55 60,75 60,25 60,70 60,73 10.081 11.572.530.400
17/1/2025 60,10 59,88 -0,42% 59,36 60,72 59,93 59,85 59,88 22.801 29.066.364.700
16/1/2025 58,08 60,13 +3,57% 58,02 60,14 59,39 60,10 60,13 29.056 43.536.772.900
15/1/2025 57,41 58,06 +2,04% 57,25 58,79 58,00 58,02 58,06 27.333 34.753.236.000
14/1/2025 56,55 56,90 +0,62% 55,81 57,37 56,51 56,81 56,90 20.212 27.976.103.000
13/1/2025 57,09 56,55 -1,31% 56,30 58,06 56,94 56,55 56,59 19.502 24.249.971.900
10/1/2025 57,30 57,30 -0,09% 56,32 57,41 56,86 57,27 57,32 22.109 29.299.023.500
9/1/2025 57,38 57,35 +0,19% 56,90 57,72 57,30 57,31 57,35 11.740 12.522.328.500
8/1/2025 58,35 57,24 -1,40% 57,21 58,98 57,80 57,21 57,25 23.894 29.288.731.800
7/1/2025 57,22 58,05 +2,07% 56,92 58,22 57,88 58,02 58,05 25.651 36.057.969.100
6/1/2025 57,32 56,87 -0,28% 56,34 57,65 56,81 56,86 56,88 16.070 20.613.894.600
3/1/2025 57,79 57,03 -1,33% 57,03 58,00 57,49 57,03 57,05 20.461 24.066.859.700
2/1/2025 56,50 57,80 +2,87% 56,39 57,98 57,55 57,75 57,80 28.301 37.268.510.700
30/12/2024 56,84 56,19 -0,25% 55,80 57,09 56,22 56,19 56,23 17.134 22.963.130.200
27/12/2024 56,40 56,33 +0,16% 55,87 56,70 56,36 56,32 56,36 18.155 22.129.954.200
26/12/2024 55,00 56,24 +1,24% 54,54 56,31 55,82 56,23 56,25 17.090 21.649.937.400
23/12/2024 54,48 55,55 +1,07% 54,44 56,00 55,48 55,55 55,68 19.896 26.058.378.400
20/12/2024 55,73 54,96 -1,80% 54,81 56,20 55,12 54,96 55,00 25.284 50.132.005.300
19/12/2024 55,47 55,97 +1,43% 55,44 56,50 55,89 55,95 56,01 20.366 26.165.117.100
18/12/2024 56,45 55,18 -2,77% 55,03 56,85 55,79 55,18 55,25 34.401 44.096.102.400
17/12/2024 56,39 56,75 +1,98% 55,72 57,18 56,84 56,70 56,78 28.941 42.361.069.000
16/12/2024 56,07 55,65 +0,38% 55,05 56,21 55,63 55,64 55,65 21.036 30.884.058.400
13/12/2024 55,58 55,44 +0,36% 54,88 56,14 55,49 55,10 55,44 13.227 24.885.176.600
12/12/2024 56,70 55,24 -2,99% 55,05 56,86 55,73 55,21 55,24 18.977 22.161.455.300
11/12/2024 56,21 56,94 +1,95% 56,05 57,40 56,90 56,88 56,95 25.206 46.939.617.200
10/12/2024 57,06 55,85 -1,05% 55,77 57,10 56,28 55,84 55,85 11.949 18.158.007.400
9/12/2024 57,42 56,44 -1,54% 56,44 58,00 56,96 56,44 56,45 17.100 21.118.178.100
6/12/2024 56,40 57,32 +1,70% 55,88 57,70 56,79 57,30 57,34 20.936 24.305.732.600
5/12/2024 56,25 56,36 +0,34% 56,06 56,90 56,42 56,33 56,39 14.883 20.911.068.000
4/12/2024 56,10 56,17 +0,16% 55,15 56,24 55,79 56,07 56,17 27.429 51.005.271.400
3/12/2024 57,55 56,08 -2,66% 55,88 58,38 56,82 56,06 56,16 30.380 40.008.468.200
2/12/2024 57,96 57,61 -0,89% 57,53 58,82 58,02 57,61 57,62 17.989 23.186.780.900
29/11/2024 56,71 58,13 +2,59% 56,27 58,32 57,24 58,12 58,13 22.072 42.957.767.400
28/11/2024 56,74 56,66 -0,05% 56,29 57,79 57,04 56,65 56,70 19.444 25.262.914.500
27/11/2024 58,60 56,69 -3,08% 56,57 58,78 57,27 56,66 56,69 24.439 34.760.202.600
26/11/2024 57,00 58,49 +2,42% 56,61 58,49 57,91 58,45 58,50 24.180 41.694.981.300
25/11/2024 57,00 57,11 +0,37% 55,35 57,24 56,74 57,00 57,11 17.910 52.827.422.300
22/11/2024 56,14 56,90 +1,16% 55,83 56,90 56,53 56,70 56,91 14.479 21.328.710.600
21/11/2024 53,83 56,25 +3,32% 53,83 56,69 55,67 56,24 56,28 24.944 40.222.193.900
19/11/2024 55,19 54,44 -2,19% 52,44 55,19 53,54 54,36 54,44 32.945 50.232.994.700
18/11/2024 55,49 55,66 +0,43% 54,30 55,99 55,25 55,56 55,68 16.615 20.182.102.900
14/11/2024 56,70 55,42 -2,24% 54,95 57,10 55,68 55,40 55,43 24.790 32.419.730.700
13/11/2024 54,42 56,69 +4,73% 54,42 57,28 56,55 56,69 56,70 36.986 58.701.442.500
12/11/2024 55,67 54,13 -2,73% 53,26 56,00 54,37 54,07 54,14 28.831 41.449.605.400
11/11/2024 54,34 55,65 +3,46% 53,92 56,01 55,28 55,62 55,65 32.123 51.793.595.400
8/11/2024 50,55 53,79 +7,47% 49,40 55,28 52,34 53,73 53,79 68.734 115.537.970.300
7/11/2024 50,05 50,05 -0,99% 49,54 50,39 50,04 50,00 50,08 15.910 20.116.057.700
6/11/2024 48,50 50,55 +3,02% 48,50 50,58 50,06 50,55 50,56 21.035 26.089.805.900
5/11/2024 48,80 49,07 +0,55% 48,31 49,30 48,96 49,07 49,14 12.966 16.833.911.200
4/11/2024 48,88 48,80 +0,68% 48,80 49,50 49,13 48,80 48,90 13.703 17.364.322.800
1/11/2024 48,74 48,47 -0,02% 47,94 49,02 48,56 48,47 48,53 16.999 20.547.736.900
31/10/2024 49,10 48,48 -1,22% 48,48 50,08 49,01 48,48 48,49 12.914 24.965.270.700
30/10/2024 50,22 49,08 -2,08% 49,08 50,53 49,74 49,08 49,19 16.010 20.998.611.500
29/10/2024 49,10 50,12 +2,41% 49,10 50,65 50,03 50,09 50,13 15.539 26.225.485.500
28/10/2024 50,01 48,94 -1,25% 48,94 50,34 49,31 48,94 49,00 12.795 16.389.580.400
25/10/2024 49,50 49,56 +0,08% 49,15 50,59 49,91 49,55 49,67 17.775 21.451.341.100
24/10/2024 49,10 49,52 +0,75% 48,82 50,03 49,65 49,52 49,62 16.567 24.354.130.200
23/10/2024 49,63 49,15 -0,97% 49,11 50,25 49,56 49,15 49,24 16.446 18.206.310.000
22/10/2024 49,97 49,63 -0,70% 48,62 50,05 49,51 49,63 49,73 20.178 24.864.451.300
21/10/2024 48,48 49,98 +4,17% 48,45 50,25 49,79 49,98 49,99 19.200 29.953.338.600
18/10/2024 48,38 47,98 -0,25% 47,98 48,70 48,21 47,98 48,00 13.078 17.637.315.600
17/10/2024 48,84 48,10 -1,37% 48,10 48,99 48,35 48,10 48,21 14.376 19.680.398.800
16/10/2024 46,50 48,77 +6,74% 46,22 48,79 48,14 48,75 48,77 34.439 48.506.406.200
15/10/2024 46,45 45,69 -1,17% 45,56 47,23 46,03 45,68 45,70 15.258 19.693.787.400
14/10/2024 45,18 46,23 +1,90% 45,17 46,60 46,09 46,22 46,24 17.947 25.336.074.200
11/10/2024 46,82 45,37 -2,95% 45,37 46,99 46,08 45,37 45,47 15.766 21.141.874.400
10/10/2024 46,00 46,75 +1,67% 45,64 47,04 46,57 46,75 46,80 15.114 21.108.650.600
9/10/2024 45,80 45,98 +0,11% 45,72 46,64 46,21 45,98 46,00 17.799 20.682.531.300
8/10/2024 45,90 45,93 +0,15% 45,65 47,05 46,34 45,93 46,22 16.081 20.699.031.700
7/10/2024 46,25 45,86 -0,17% 45,82 46,65 46,20 45,86 46,00 13.631 18.094.068.500
4/10/2024 45,40 45,94 +1,68% 45,32 46,65 46,14 45,94 45,99 22.747 25.250.641.500
3/10/2024 46,02 45,18 -2,48% 45,18 46,67 45,78 45,18 45,34 22.330 24.051.094.100
2/10/2024 47,96 46,33 -1,70% 46,33 48,00 46,88 46,33 46,42 23.077 23.324.752.000
1/10/2024 48,55 47,13 -1,75% 47,13 48,55 47,67 47,13 47,20 15.827 18.377.465.200
30/9/2024 48,26 47,97 -4,31% 47,46 48,57 48,04 47,97 48,00 14.108 18.325.969.100
26/9/2024 50,50 50,13 -0,06% 49,85 50,84 50,24 50,13 50,20 16.970 18.538.701.300
25/9/2024 50,40 50,16 +0,30% 49,63 50,74 50,21 50,15 50,18 28.780 30.208.096.700
24/9/2024 49,60 50,01 +1,42% 49,21 50,40 49,95 50,00 50,02 21.799 24.010.474.400
23/9/2024 48,43 49,31 +2,20% 48,16 49,58 48,93 49,30 49,31 16.982 19.166.757.400
20/9/2024 47,63 48,25 +1,60% 47,11 48,85 48,25 48,25 48,29 31.013 38.424.970.400
19/9/2024 47,75 47,49 +0,08% 46,94 47,88 47,32 47,31 47,49 17.363 18.573.052.800
18/9/2024 48,39 47,45 -1,94% 47,33 48,41 47,79 47,44 47,45 21.862 23.332.629.400
17/9/2024 49,39 48,39 -1,61% 48,15 49,96 48,60 48,37 48,40 23.059 28.540.383.800
16/9/2024 50,75 49,18 -5,30% 48,87 51,00 49,38 49,15 49,18 35.563 53.418.323.300
13/9/2024 50,81 51,93 +1,92% 50,81 51,93 51,49 51,70 51,95 28.238 37.433.761.800
12/9/2024 49,49 50,95 +2,31% 48,52 50,99 50,24 50,92 50,95 29.775 40.977.513.900
11/9/2024 48,75 49,80 +2,47% 47,86 49,80 49,00 49,79 49,80 27.286 33.238.936.700
10/9/2024 47,87 48,60 +1,17% 47,23 48,67 48,19 48,51 48,60 19.763 29.806.073.000
9/9/2024 48,10 48,04 +0,44% 47,22 48,29 47,93 47,92 48,04 17.895 46.807.953.700
6/9/2024 49,90 47,83 -3,94% 46,51 50,10 47,91 47,70 47,83 47.739 58.967.604.100
5/9/2024 49,25 49,79 +1,38% 48,94 49,99 49,66 49,78 49,79 23.455 29.187.046.000
4/9/2024 46,75 49,11 +5,79% 46,75 49,72 48,93 49,10 49,13 43.779 64.475.046.400
3/9/2024 45,94 46,42 +1,78% 44,85 46,67 45,95 46,40 46,44 45.146 46.776.064.000
2/9/2024 46,83 45,61 -2,61% 45,61 47,07 46,43 45,60 45,61 24.664 25.936.021.100
30/8/2024 46,31 46,83 +1,06% 45,91 47,44 46,81 46,69 46,86 40.471 365.704.193.900
29/8/2024 46,50 46,34 -0,49% 46,07 46,94 46,44 46,30 46,34 21.790 24.606.644.100
28/8/2024 45,66 46,57 +1,93% 45,60 46,94 46,50 46,57 46,58 28.242 33.225.597.700
27/8/2024 46,16 45,69 -1,25% 45,53 46,42 45,92 45,66 45,70 11.725 15.667.289.000
26/8/2024 46,16 46,27 +0,52% 45,72 46,49 46,20 46,23 46,28 15.081 15.400.066.200
23/8/2024 46,20 46,03 +0,07% 45,98 46,70 46,30 46,02 46,04 24.163 24.831.438.800
22/8/2024 45,45 46,00 +2,15% 45,35 46,14 45,81 45,99 46,00 24.945 28.031.415.300
21/8/2024 44,33 45,03 +1,05% 44,32 45,44 44,89 44,98 45,04 19.835 18.939.076.500
20/8/2024 44,15 44,56 +1,32% 43,91 44,85 44,43 44,55 44,56 17.458 18.484.788.200
19/8/2024 44,98 43,98 -1,04% 43,41 44,98 43,90 43,97 43,99 24.876 22.045.745.100
16/8/2024 44,87 44,44 -0,83% 44,03 44,99 44,44 44,41 44,44 3.527 26.958.911.000
15/8/2024 44,13 44,81 +1,98% 43,95 45,10 44,53 44,80 44,84 485 27.328.557.900
14/8/2024 44,03 43,94 +0,09% 43,90 44,46 44,15 43,93 43,96 6.539 24.785.414.500
13/8/2024 44,19 43,90 +0,92% 43,80 45,56 44,64 43,90 43,95 9.997 32.598.284.600
12/8/2024 43,25 43,50 +0,58% 42,63 44,44 43,51 43,48 43,51 5.454 27.711.621.800
9/8/2024 42,37 43,25 +3,12% 41,21 43,26 42,45 43,20 43,25 48 44.757.171.400
8/8/2024 39,89 41,94 +9,99% 39,00 42,22 40,86 41,94 41,95 2.012 68.522.668.300
7/8/2024 38,70 38,13 -0,70% 37,80 38,80 38,26 38,13 38,17 653 23.019.597.200
6/8/2024 38,51 38,40 -0,85% 38,00 39,18 38,52 38,40 38,43 672 34.895.520.500
5/8/2024 37,80 38,73 -1,32% 37,42 39,40 38,54 38,73 38,80 8.943 36.273.973.400
2/8/2024 42,03 39,25 -6,59% 38,82 42,29 39,73 39,21 39,27 2.888 43.433.480.600
1/8/2024 43,87 42,02 -4,09% 41,70 44,09 42,61 42,02 42,03 2.713 27.923.122.500
31/7/2024 42,95 43,81 +2,24% 42,65 44,22 43,72 43,81 43,89 6.825 32.481.881.100
30/7/2024 41,01 42,85 +4,26% 41,01 43,39 42,67 42,85 42,87 7.881 37.737.080.500
29/7/2024 41,49 41,10 -1,01% 40,54 41,73 41,08 41,09 41,12 6.705 15.927.321.300
26/7/2024 40,60 41,52 +2,17% 40,45 41,58 41,31 41,51 41,52 2.680 23.115.415.700
25/7/2024 40,99 40,64 -0,78% 40,16 41,12 40,68 40,64 40,70 9.005 18.488.742.900
24/7/2024 41,87 40,96 -2,17% 40,66 42,08 41,23 40,95 40,97 8.589 31.098.612.800
23/7/2024 38,88 41,87 +8,47% 38,77 41,93 40,76 41,86 41,87 9.622 59.985.656.700
22/7/2024 41,80 38,60 -7,03% 38,25 41,89 39,53 40,21 38,20 3.834 48.320.378.800
19/7/2024 41,36 41,52 +1,14% 41,23 43,31 42,16 41,51 41,60 7.923 54.664.241.900
18/7/2024 40,49 41,05 +1,48% 40,39 41,05 40,76 41,02 41,05 8.826 19.624.188.800
17/7/2024 40,89 40,45 -0,57% 40,24 41,38 40,62 40,36 40,46 4.827 23.300.270.200
16/7/2024 40,86 40,68 -0,61% 40,33 41,29 40,64 40,67 40,68 7.944 19.298.016.800
15/7/2024 40,26 40,93 +1,69% 39,74 41,02 40,57 40,93 40,95 4.694 18.419.175.100
12/7/2024 40,38 40,25 -0,62% 39,96 41,18 40,49 40,08 40,26 5.995 19.496.666.800
11/7/2024 39,72 40,50 +1,96% 39,57 40,61 40,14 40,49 40,50 7.723 23.430.240.800
10/7/2024 38,85 39,72 +2,37% 38,85 40,10 39,55 39,72 39,73 6.542 56.368.043.400
9/7/2024 36,70 38,80 +5,90% 36,62 38,99 38,19 38,80 38,85 4.675 44.449.535.700
8/7/2024 35,90 36,64 +2,29% 35,90 36,69 36,28 36,63 36,64 7.673 20.059.440.000
5/7/2024 37,58 35,82 -4,51% 35,80 37,75 36,48 35,82 35,86 6.776 14.755.998.200
4/7/2024 37,74 37,51 +0,03% 37,12 38,04 37,42 37,45 37,52 6.621 6.967.709.400
3/7/2024 36,76 37,50 +2,57% 36,59 37,62 37,26 37,48 37,50 4.567 15.756.964.100
2/7/2024 36,70 36,56 -0,38% 35,81 36,70 36,35 36,55 36,57 8.495 15.428.091.800
1/7/2024 36,25 36,70 +1,52% 35,70 36,70 36,28 36,67 36,70 9.639 18.098.160.100
28/6/2024 38,09 36,15 -5,42% 35,26 38,40 36,35 36,10 36,16 8.691 60.948.851.100
27/6/2024 38,02 38,22 +0,53% 37,80 38,58 38,25 38,17 38,22 9.389 18.415.983.600
26/6/2024 37,46 38,02 +0,72% 37,29 38,20 37,68 38,01 38,02 3.867 30.153.095.600
25/6/2024 37,55 37,75 +0,72% 37,01 38,24 37,77 37,75 37,76 353 19.649.224.600
24/6/2024 38,19 37,48 -1,03% 37,41 38,57 37,82 37,47 37,49 8.102 16.766.127.200
21/6/2024 36,48 37,87 +4,18% 36,23 37,87 37,30 37,75 37,88 429 28.829.678.000
20/6/2024 37,05 36,35 -2,31% 36,21 37,60 36,79 36,34 36,40 8.180 25.428.915.000
19/6/2024 36,84 37,21 +1,11% 36,55 37,50 37,13 37,20 37,21 3.488 18.957.198.300
18/6/2024 37,62 36,80 -2,34% 36,39 37,62 36,74 36,78 36,82 7.656 22.806.359.000
17/6/2024 37,12 37,68 +0,94% 36,74 37,90 37,47 37,68 37,69 6.580 24.983.009.000
14/6/2024 39,43 37,33 -5,35% 37,24 39,46 37,90 37,32 37,34 6.922 29.833.481.500
13/6/2024 40,00 39,44 -1,33% 38,88 40,85 39,49 39,43 39,44 9.056 32.658.611.500
12/6/2024 39,05 39,97 +2,99% 38,51 39,99 39,27 39,95 39,01 8.164 27.726.769.300
11/6/2024 39,25 38,81 -0,56% 38,61 39,95 39,26 38,75 38,81 5.339 33.313.428.800
10/6/2024 38,50 39,03 +1,64% 38,00 39,30 38,88 39,02 38,26 9.345 20.593.931.400
7/6/2024 36,55 38,40 +4,04% 36,32 38,83 38,13 38,38 36,68 7.781 27.138.316.100
6/6/2024 36,72 36,91 +0,85% 36,25 37,47 36,75 36,88 36,91 7.831 14.949.021.500
5/6/2024 37,80 36,60 -2,87% 36,50 37,91 36,85 36,58 36,60 8.009 26.987.232.500
4/6/2024 36,71 37,68 +2,59% 36,63 38,40 37,72 37,67 37,70 7.794 35.148.496.700
3/6/2024 36,40 36,73 +1,38% 36,35 37,30 36,84 36,68 36,73 6.032 18.784.136.200
31/5/2024 36,49 36,23 -1,15% 35,51 36,76 36,12 36,13 36,25 4.426 19.520.994.900
29/5/2024 37,21 36,65 -1,40% 36,57 37,54 36,95 36,65 36,67 3.350 15.516.846.700
28/5/2024 38,40 37,17 -2,57% 37,14 38,54 37,57 37,16 37,18 4.380 22.705.970.100
27/5/2024 37,99 38,15 +1,25% 37,27 38,16 37,76 38,11 38,15 6.614 6.573.578.400
24/5/2024 37,97 37,68 -0,76% 37,38 38,23 37,72 37,68 37,71 3.730 14.434.233.400
23/5/2024 38,21 37,97 -1,86% 37,63 38,55 37,95 37,93 37,98 2.514 24.708.411.900
22/5/2024 38,98 38,69 -2,05% 38,02 39,33 38,65 38,67 38,70 818 24.806.405.600
21/5/2024 39,00 39,50 +1,59% 38,89 39,60 39,25 39,48 39,50 1.601 13.925.904.100
20/5/2024 39,56 38,88 -1,72% 38,33 39,57 38,87 38,87 38,90 281 31.222.300.800
17/5/2024 38,60 39,56 +2,30% 38,60 39,77 39,22 39,56 39,63 1.375 51.516.816.900
16/5/2024 39,30 38,67 -0,77% 38,43 39,68 39,11 38,55 38,67 726 34.551.089.000
15/5/2024 36,89 38,97 +5,64% 36,70 39,06 38,32 38,95 38,97 8.305 38.075.205.800
14/5/2024 34,34 36,89 +7,65% 34,15 36,96 36,24 36,85 36,89 979 46.112.013.000
13/5/2024 33,57 34,27 +2,30% 33,55 34,35 34,10 34,27 34,28 2.550 13.861.465.000
10/5/2024 33,74 33,50 -1,44% 33,27 34,68 33,86 33,50 33,51 5.544 33.437.014.900
9/5/2024 33,42 33,99 +1,22% 33,20 34,04 33,69 33,96 33,99 8.016 15.403.375.200
8/5/2024 33,50 33,58 -0,24% 33,33 34,07 33,64 33,58 33,60 941 10.255.110.400
7/5/2024 34,35 33,66 -2,01% 32,73 34,56 33,63 33,65 33,66 6.117 32.917.635.700
6/5/2024 34,25 34,35 +0,29% 34,02 34,82 34,41 34,35 34,36 9.267 16.714.312.600
3/5/2024 33,00 34,25 +4,68% 32,89 34,30 33,85 34,25 34,26 6.532 21.661.152.100
2/5/2024 33,36 32,72 -1,89% 32,72 34,02 33,07 32,72 32,76 4.937 26.680.942.000
30/4/2024 33,18 33,35 +0,15% 33,04 33,48 33,23 33,21 33,36 1.941 11.662.375.400
29/4/2024 33,15 33,30 +0,30% 32,95 33,54 33,27 33,30 33,31 2.731 19.253.472.100
26/4/2024 32,47 33,20 +3,27% 32,25 33,44 33,11 33,19 33,20 5.968 23.646.261.700
25/4/2024 31,24 32,15 +2,68% 31,03 32,42 31,82 32,15 32,19 2.243 16.644.181.000
24/4/2024 31,14 31,31 +0,77% 31,01 31,49 31,30 31,30 31,35 2.780 18.064.829.100
23/4/2024 31,06 31,07 -0,92% 31,01 31,60 31,28 31,06 31,10 9.744 8.621.091.700
22/4/2024 31,35 31,36 +1,42% 30,94 31,80 31,34 31,35 31,38 8.943 18.759.238.800
19/4/2024 31,84 30,92 -2,86% 30,56 32,08 31,11 30,91 30,92 2.178 21.609.490.200

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.