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.

EMBR3F - EMBRAER - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 62,40 63,02 +0,82% 62,14 63,66 62,98 63,00 63,02 2.065 128.986.353
16/4/2025 65,21 62,51 -3,83% 62,22 65,22 63,24 62,51 62,60 3.206 219.210.953
15/4/2025 63,41 65,00 +3,31% 63,31 65,56 64,84 64,85 65,00 2.544 226.381.016
14/4/2025 61,54 62,92 +4,00% 61,54 63,45 62,79 62,92 63,12 2.168 160.786.218
11/4/2025 61,09 60,50 -0,28% 59,68 61,82 60,66 60,50 60,60 2.588 154.543.224
10/4/2025 62,91 60,67 -3,58% 60,27 62,92 61,26 60,51 60,77 1.860 147.785.396
9/4/2025 60,31 62,92 +4,00% 58,57 63,10 60,88 62,50 62,92 2.448 204.524.537
8/4/2025 60,30 60,50 +1,31% 60,11 62,20 61,29 60,49 60,50 2.881 184.491.799
7/4/2025 59,00 59,72 -0,47% 58,15 61,34 59,72 59,72 60,10 2.370 204.179.281
4/4/2025 63,10 60,00 -5,26% 59,79 63,30 60,96 60,00 60,18 3.655 265.143.791
3/4/2025 64,50 63,33 -2,57% 63,20 67,98 65,11 63,33 63,50 3.945 279.978.012
2/4/2025 66,35 65,00 -1,52% 64,39 66,67 65,33 65,00 65,11 2.407 154.149.037
1/4/2025 66,24 66,00 +0,15% 64,01 66,29 65,33 66,00 66,02 2.870 189.119.582
31/3/2025 66,35 65,90 -0,47% 63,84 66,36 65,39 65,89 65,90 2.910 185.223.350
28/3/2025 68,32 66,21 -2,56% 66,11 69,04 67,19 66,21 66,40 3.084 180.809.010
27/3/2025 70,00 67,95 -2,09% 67,95 70,38 69,05 67,95 68,01 2.513 220.023.742
26/3/2025 69,89 69,40 -0,57% 68,87 70,47 69,41 69,40 69,45 3.657 273.763.007
25/3/2025 71,97 69,80 -1,69% 69,44 72,00 70,37 69,79 69,80 2.629 193.294.835
24/3/2025 74,89 71,00 -5,02% 70,52 74,97 71,75 71,00 71,24 4.827 317.681.954
21/3/2025 73,81 74,75 +1,01% 73,27 75,99 74,57 74,70 74,75 3.707 248.343.195
20/3/2025 79,30 74,00 -6,67% 72,77 79,49 75,23 73,94 74,00 4.956 413.078.186
19/3/2025 78,34 79,29 +1,29% 78,00 79,80 79,17 79,21 79,29 1.801 155.081.837
18/3/2025 77,31 78,28 +1,27% 77,07 78,39 77,83 78,03 78,28 2.044 176.379.655
17/3/2025 75,17 77,30 +3,18% 74,81 78,10 76,88 77,30 77,69 1.766 188.164.120
14/3/2025 74,40 74,92 +1,12% 73,74 76,10 74,97 74,92 74,94 2.326 142.723.825
13/3/2025 73,51 74,09 +1,49% 72,86 74,49 73,80 74,05 74,09 1.545 125.157.793
12/3/2025 73,22 73,00 -0,94% 72,43 74,15 73,12 72,90 73,00 2.175 115.707.792
11/3/2025 75,00 73,69 -0,69% 72,75 75,00 73,38 73,40 73,69 2.187 134.916.511
10/3/2025 74,11 74,20 +0,75% 72,95 74,78 74,19 74,20 74,39 1.980 171.304.683
7/3/2025 74,72 73,65 -1,54% 72,84 74,95 73,82 73,65 73,72 3.741 190.512.760
6/3/2025 75,68 74,80 -1,58% 74,02 76,40 75,30 74,80 75,00 2.499 293.862.899
5/3/2025 70,00 76,00 +8,42% 70,00 76,12 74,68 75,45 76,00 3.557 340.673.278
28/2/2025 67,85 70,10 +1,65% 67,26 70,10 69,29 69,94 70,10 4.349 228.415.957
27/2/2025 63,01 68,96 +12,29% 62,73 70,28 67,10 68,80 68,96 6.001 523.078.073
26/2/2025 60,79 61,41 +0,74% 60,75 62,47 61,82 61,41 61,58 2.054 141.973.796
25/2/2025 60,31 60,96 +1,62% 60,31 62,86 61,44 60,81 60,96 3.047 194.176.237
24/2/2025 59,42 59,99 +1,42% 57,90 60,08 59,21 59,67 59,99 1.857 108.116.165
21/2/2025 61,59 59,15 -3,96% 58,79 61,88 60,19 59,15 59,20 2.322 139.517.264
20/2/2025 61,39 61,59 +0,67% 60,22 61,59 61,10 61,23 61,59 1.566 92.791.960
19/2/2025 60,30 61,18 +0,99% 59,90 61,20 60,65 61,12 61,18 1.923 90.998.797
18/2/2025 60,82 60,58 -0,26% 59,81 60,82 60,36 60,35 60,58 1.741 94.012.688
17/2/2025 60,37 60,74 +0,45% 58,82 60,92 59,86 60,67 60,74 2.399 167.701.347
14/2/2025 60,98 60,47 -0,21% 60,08 60,99 60,52 60,23 60,47 1.907 115.533.000
13/2/2025 59,87 60,60 +1,85% 59,23 60,70 60,13 60,59 60,69 1.825 109.639.670
12/2/2025 60,04 59,50 -1,26% 59,00 60,04 59,51 59,50 59,67 2.125 98.917.199
11/2/2025 60,97 60,26 -1,18% 59,65 61,21 60,24 60,05 60,26 1.448 116.582.870
10/2/2025 62,29 60,98 -2,07% 60,74 62,72 61,40 60,98 61,06 1.922 151.168.941
7/2/2025 64,00 62,27 -3,23% 62,27 65,17 63,69 62,27 62,72 2.723 166.587.399
6/2/2025 66,36 64,35 -3,09% 63,67 66,37 64,61 64,35 64,50 3.262 222.343.972
5/2/2025 60,37 66,40 +15,52% 60,37 66,62 64,11 66,40 66,47 5.597 569.706.341
4/2/2025 59,42 57,48 -3,39% 57,26 59,58 58,41 57,47 57,75 2.075 108.237.766
3/2/2025 59,70 59,50 -0,87% 58,10 60,03 59,01 59,16 59,50 2.389 130.015.407
31/1/2025 60,04 60,02 +0,03% 59,51 60,90 60,11 59,88 60,02 1.428 96.693.570
30/1/2025 59,20 60,00 +1,69% 59,19 60,35 59,83 59,96 60,00 1.621 106.051.303
29/1/2025 59,41 59,00 -0,66% 58,90 59,92 59,26 59,00 59,15 1.782 85.740.383
28/1/2025 59,60 59,39 -0,02% 58,91 60,11 59,39 59,30 59,39 2.157 96.474.925
27/1/2025 61,10 59,40 -2,29% 58,83 61,51 59,94 59,16 59,40 2.440 156.880.971
24/1/2025 61,97 60,79 -1,31% 60,37 62,09 60,98 60,79 60,89 1.645 93.276.132
23/1/2025 61,48 61,60 +1,20% 61,02 62,23 61,56 61,49 61,60 1.544 95.085.820
22/1/2025 62,10 60,87 -2,93% 60,78 62,89 61,71 60,87 61,09 2.932 157.458.699
21/1/2025 60,75 62,71 +3,77% 60,43 62,71 61,77 62,25 62,71 1.601 139.782.744
20/1/2025 59,89 60,43 +1,38% 59,57 60,73 60,18 60,43 60,70 1.718 104.241.176
17/1/2025 60,21 59,61 -0,72% 59,37 60,67 59,95 59,61 59,98 3.105 113.622.298
16/1/2025 58,06 60,04 +3,66% 58,06 60,14 59,28 60,04 60,10 2.701 168.623.281
15/1/2025 57,02 57,92 +1,99% 56,95 58,75 58,03 57,70 57,92 2.077 112.531.393
14/1/2025 56,99 56,79 +0,42% 55,84 57,36 56,50 56,79 57,00 1.575 79.602.972
13/1/2025 57,40 56,55 -1,48% 56,26 58,05 56,83 56,55 56,65 2.455 186.672.590
10/1/2025 57,61 57,40 +0,30% 56,34 57,70 56,88 57,29 57,40 3.172 99.124.386
9/1/2025 57,38 57,23 +0,05% 56,90 58,08 57,27 57,23 57,40 1.268 82.043.340
8/1/2025 58,05 57,20 -1,28% 57,20 58,94 57,84 57,20 57,45 1.834 120.289.931
7/1/2025 56,90 57,94 +2,55% 56,87 58,22 57,87 57,94 58,17 3.004 135.295.050
6/1/2025 57,38 56,50 -0,86% 56,37 57,90 56,66 56,45 56,50 2.258 175.423.572
3/1/2025 57,67 56,99 -0,84% 56,99 58,00 57,47 56,98 57,16 3.404 122.421.595
2/1/2025 56,46 57,47 +2,44% 56,30 58,00 57,47 57,47 57,48 2.777 249.589.139
30/12/2024 56,40 56,10 -0,36% 55,81 57,05 56,26 56,10 56,46 1.573 93.064.193
27/12/2024 56,53 56,30 +0,05% 55,91 56,71 56,38 56,30 56,65 1.642 85.645.677
26/12/2024 55,20 56,27 +1,52% 54,55 56,27 55,68 56,06 56,27 1.674 103.929.735
23/12/2024 54,48 55,43 +1,02% 54,06 55,98 55,44 55,43 55,92 1.431 92.737.256
20/12/2024 55,89 54,87 -2,19% 54,78 56,10 55,18 54,87 55,01 1.830 78.220.093
19/12/2024 55,18 56,10 +1,56% 55,18 56,48 55,90 55,95 56,10 1.774 75.810.980
18/12/2024 56,87 55,24 -2,76% 55,05 56,98 55,82 55,23 55,69 1.455 121.586.243
17/12/2024 56,20 56,81 +1,90% 55,69 57,12 56,78 56,68 56,81 1.344 122.158.175
16/12/2024 55,99 55,75 +0,90% 55,08 56,24 55,64 55,75 55,78 1.634 108.621.939
13/12/2024 55,44 55,25 -0,45% 54,30 56,14 55,38 55,00 55,25 1.364 114.058.622
12/12/2024 57,04 55,50 -1,94% 55,06 57,04 55,90 55,20 55,50 1.873 100.461.974
11/12/2024 56,39 56,60 +0,71% 56,00 57,40 56,83 56,60 56,94 1.248 118.539.242
10/12/2024 56,50 56,20 -0,18% 55,78 57,02 56,37 56,20 56,26 879 85.680.391
9/12/2024 57,33 56,30 -1,05% 56,05 57,99 56,88 56,30 56,38 1.856 123.427.855
6/12/2024 56,37 56,90 +0,60% 55,88 57,63 56,69 56,90 57,40 3.022 110.688.001
5/12/2024 56,66 56,56 +0,82% 56,10 56,89 56,46 56,48 56,56 1.019 92.965.648
4/12/2024 56,20 56,10 +0,27% 55,16 56,99 55,80 55,88 56,10 1.487 158.743.462
3/12/2024 57,40 55,95 -2,70% 55,92 58,38 56,82 55,95 56,08 1.771 122.774.120
2/12/2024 58,13 57,50 -1,44% 57,50 58,80 58,00 57,50 57,81 1.636 117.229.006
29/11/2024 56,60 58,34 +4,07% 56,29 58,99 57,49 58,12 58,34 1.691 154.609.159
28/11/2024 56,99 56,06 -1,04% 56,06 57,78 56,88 56,06 56,50 1.986 120.708.767
27/11/2024 58,52 56,65 -3,03% 56,59 58,78 57,31 56,61 56,65 2.422 166.809.801
26/11/2024 57,06 58,42 +3,42% 56,50 58,47 57,85 58,30 58,42 1.936 155.483.209
25/11/2024 56,94 56,49 -0,48% 55,38 57,21 56,37 56,40 56,60 1.920 118.555.472
22/11/2024 56,25 56,76 +1,00% 55,89 56,90 56,49 56,68 56,76 1.801 112.770.954
21/11/2024 53,80 56,20 +3,65% 53,80 56,65 55,43 56,17 56,20 2.226 209.994.434
19/11/2024 55,49 54,22 -1,42% 52,47 55,49 53,61 54,22 54,38 2.216 189.600.557
18/11/2024 55,42 55,00 -1,15% 54,35 55,97 55,21 55,00 55,87 1.347 125.285.905
14/11/2024 56,70 55,64 -1,87% 54,97 57,07 55,78 55,47 55,64 2.117 169.047.463
13/11/2024 54,27 56,70 +5,16% 54,27 57,29 56,51 56,49 56,70 3.395 274.879.951
12/11/2024 55,80 53,92 -2,99% 53,27 55,98 54,38 53,92 53,94 1.763 153.055.644
11/11/2024 53,80 55,58 +3,31% 53,80 56,01 55,15 55,58 55,79 3.312 264.455.834
8/11/2024 50,46 53,80 +7,69% 49,40 55,28 52,97 53,54 53,80 6.124 501.992.359
7/11/2024 50,50 49,96 -1,15% 49,56 50,50 50,05 49,96 50,20 1.371 106.938.854
6/11/2024 48,88 50,54 +2,72% 48,20 50,55 49,90 50,46 50,54 2.385 135.991.669
5/11/2024 48,89 49,20 +0,61% 48,34 49,29 48,95 48,98 49,20 1.163 70.883.224
4/11/2024 48,81 48,90 +1,20% 48,47 49,49 49,17 48,89 49,39 1.133 60.449.936
1/11/2024 48,53 48,32 -0,45% 47,95 49,00 48,55 48,32 48,76 1.508 66.897.997
31/10/2024 49,11 48,54 -1,58% 48,48 50,07 49,07 48,52 48,54 1.971 85.622.461
30/10/2024 50,50 49,32 -1,36% 49,29 50,54 49,80 49,30 49,32 1.635 93.425.830
29/10/2024 48,95 50,00 +2,35% 48,95 50,61 49,98 50,00 50,10 2.090 103.742.739
28/10/2024 49,68 48,85 -1,89% 48,85 50,34 49,37 48,85 49,15 1.339 80.864.080
25/10/2024 49,54 49,79 +0,59% 49,16 50,57 49,95 49,70 49,79 2.657 107.964.877
24/10/2024 49,12 49,50 +0,63% 48,81 50,01 49,66 49,49 49,55 1.072 89.284.515
23/10/2024 49,50 49,19 -1,03% 49,12 50,24 49,60 49,19 49,26 1.350 83.931.587
22/10/2024 50,03 49,70 -0,58% 48,61 50,04 49,50 49,70 49,91 2.250 102.497.622
21/10/2024 48,23 49,99 +3,93% 48,08 50,23 49,74 49,98 50,03 2.792 155.636.708
18/10/2024 48,33 48,10 -0,21% 48,02 48,70 48,29 48,08 48,10 1.238 60.456.552
17/10/2024 48,83 48,20 -1,21% 48,19 49,08 48,43 48,20 48,40 1.525 86.641.177
16/10/2024 45,89 48,79 +6,76% 45,89 48,79 48,05 48,61 48,79 3.641 142.305.635
15/10/2024 46,34 45,70 -0,89% 45,57 47,21 46,14 45,69 45,70 2.204 96.270.146
14/10/2024 45,16 46,11 +1,34% 45,16 46,59 45,99 46,11 46,40 1.741 73.090.241
11/10/2024 46,84 45,50 -2,63% 45,50 46,98 46,10 45,50 45,70 2.926 69.970.460
10/10/2024 45,98 46,73 +1,92% 45,65 47,02 46,47 46,73 46,90 1.354 77.418.677
9/10/2024 46,13 45,85 -0,54% 45,80 46,61 46,18 45,85 46,10 1.443 70.792.011
8/10/2024 45,86 46,10 +0,59% 45,51 47,04 46,40 46,09 46,10 1.672 69.146.614
7/10/2024 46,04 45,83 -0,71% 45,27 46,65 46,17 45,83 46,00 1.137 68.846.979
4/10/2024 45,72 46,16 +1,99% 45,29 46,63 46,15 46,09 46,16 1.635 88.476.599
3/10/2024 46,29 45,26 -2,60% 45,26 46,66 45,73 45,20 45,26 1.706 113.418.537
2/10/2024 47,53 46,47 -1,88% 46,47 47,95 46,96 46,46 46,47 2.140 89.653.778
1/10/2024 47,97 47,36 -1,76% 47,36 48,54 47,82 47,36 47,49 2.307 89.197.909
30/9/2024 48,27 48,21 -4,42% 47,50 48,55 48,11 48,13 48,21 1.717 62.687.963
26/9/2024 50,28 50,44 +0,18% 49,83 50,80 50,29 50,40 50,44 1.250 99.149.916
25/9/2024 50,43 50,35 +0,50% 49,64 50,70 50,24 50,14 50,35 1.440 83.420.546
24/9/2024 49,70 50,10 +1,58% 49,25 50,40 49,94 50,00 50,10 2.260 99.362.808
23/9/2024 48,45 49,32 +1,73% 48,17 49,60 48,90 49,31 49,32 1.840 94.251.790
20/9/2024 47,59 48,48 +2,49% 47,10 48,84 48,17 48,48 48,49 1.803 107.917.636
19/9/2024 47,86 47,30 -0,42% 46,96 47,86 47,33 47,20 47,30 1.120 64.735.002
18/9/2024 48,39 47,50 -1,70% 47,33 48,41 47,80 47,50 47,70 2.441 120.425.530
17/9/2024 49,21 48,32 -1,69% 48,17 49,94 48,65 48,27 48,32 1.945 124.813.795
16/9/2024 51,85 49,15 -5,30% 48,90 51,85 49,54 49,14 49,15 4.496 251.873.556
13/9/2024 50,90 51,90 +1,76% 50,78 51,90 51,52 51,34 51,90 2.045 129.095.829
12/9/2024 49,80 51,00 +2,12% 48,53 51,00 50,31 50,92 51,00 2.669 134.385.095
11/9/2024 48,85 49,94 +2,78% 47,88 49,94 48,93 49,29 49,94 1.689 76.982.042
10/9/2024 48,00 48,59 +1,06% 47,25 48,66 48,12 48,33 48,59 1.949 94.947.126
9/9/2024 47,84 48,08 +0,19% 47,23 48,25 47,79 47,88 48,08 1.678 85.003.643
6/9/2024 49,95 47,99 -3,63% 46,52 50,09 47,98 47,91 47,99 2.923 156.905.656
5/9/2024 49,33 49,80 +1,01% 49,00 49,95 49,67 49,77 49,80 1.573 115.024.875
4/9/2024 46,51 49,30 +5,79% 46,30 49,72 48,86 49,08 49,30 3.832 166.528.623
3/9/2024 45,62 46,60 +1,75% 44,88 46,65 45,95 46,00 46,60 2.039 97.353.325
2/9/2024 46,88 45,80 -3,38% 45,67 47,09 46,39 45,76 45,80 2.228 82.098.045
30/8/2024 46,24 47,40 +2,16% 45,94 47,41 46,84 46,37 47,40 1.619 101.021.091
29/8/2024 46,65 46,40 -0,37% 46,10 46,92 46,45 46,35 46,40 1.492 64.662.262
28/8/2024 45,65 46,57 +2,02% 45,56 46,95 46,50 46,39 46,57 1.455 94.974.275
27/8/2024 46,29 45,65 -1,15% 45,53 46,42 45,90 45,65 45,80 1.317 57.653.521
26/8/2024 46,06 46,18 +0,17% 45,78 46,50 46,19 46,15 46,18 1.011 69.281.145
23/8/2024 46,14 46,10 -0,07% 46,00 46,69 46,29 46,10 46,21 1.689 78.735.871
22/8/2024 45,20 46,13 +2,60% 45,03 46,13 45,81 46,04 46,13 2.632 88.741.139
21/8/2024 44,56 44,96 +0,42% 44,35 45,39 44,88 44,82 44,96 1.111 67.495.216
20/8/2024 44,02 44,77 +1,31% 43,91 44,85 44,43 44,68 44,77 1.120 56.714.841
19/8/2024 44,58 44,19 -0,38% 43,41 44,95 43,95 43,98 44,19 1.948 74.532.833
16/8/2024 45,24 44,36 -0,67% 44,04 45,30 44,41 44,26 44,36 1.471 60.101.939
15/8/2024 44,10 44,66 +1,18% 43,96 45,07 44,52 44,66 44,84 2.000 68.026.612
14/8/2024 43,75 44,14 +1,19% 43,62 44,47 44,14 43,89 44,14 1.670 67.566.681
13/8/2024 43,89 43,62 +0,74% 43,62 45,55 44,58 43,62 43,88 1.638 110.362.970
12/8/2024 43,01 43,30 +0,37% 42,62 44,42 43,51 43,30 43,44 1.820 93.022.385
9/8/2024 42,01 43,14 +4,30% 41,25 43,25 42,45 43,05 43,14 1.555 111.107.274
8/8/2024 39,01 41,36 +8,84% 39,01 42,18 40,92 41,36 41,62 2.023 144.217.441
7/8/2024 38,39 38,00 -1,43% 37,81 38,90 38,27 37,96 38,00 1.440 53.958.289
6/8/2024 38,81 38,55 -1,13% 38,03 39,19 38,54 38,44 38,55 1.096 56.002.025
5/8/2024 38,74 38,99 -0,54% 37,18 39,39 38,64 38,97 38,99 1.389 93.861.863
2/8/2024 42,14 39,20 -7,42% 38,85 42,27 39,82 39,18 39,20 2.071 123.974.440
1/8/2024 43,85 42,34 -4,08% 41,70 44,08 42,63 42,23 42,34 3.043 90.111.910
31/7/2024 42,92 44,14 +3,15% 42,68 44,19 43,71 43,99 44,14 1.928 94.085.948
30/7/2024 40,75 42,79 +4,39% 40,75 43,39 42,61 42,70 42,79 2.105 96.635.532
29/7/2024 41,52 40,99 -1,01% 40,55 41,70 41,09 40,99 41,04 1.019 46.725.705
26/7/2024 40,64 41,41 +1,97% 40,50 41,57 41,28 41,23 41,41 2.640 65.224.069
25/7/2024 41,14 40,61 -1,02% 40,11 41,15 40,68 40,61 40,66 1.102 45.898.854
24/7/2024 41,80 41,03 -2,08% 40,65 42,07 41,22 41,03 41,05 1.657 100.713.136
23/7/2024 38,85 41,90 +8,49% 38,76 41,93 40,64 41,89 41,90 3.622 148.560.083
22/7/2024 41,72 38,62 -7,23% 38,27 41,85 39,56 38,59 38,62 3.296 150.762.200
19/7/2024 41,14 41,63 +1,51% 41,14 43,32 42,19 41,63 41,78 3.089 91.053.645
18/7/2024 40,45 41,01 +1,89% 40,43 41,04 40,77 40,82 41,01 1.167 45.659.127
17/7/2024 40,68 40,25 -0,57% 40,25 41,38 40,65 40,25 40,48 1.232 40.701.517
16/7/2024 40,94 40,48 -0,66% 40,34 41,25 40,64 40,48 40,66 1.147 41.846.257
15/7/2024 40,22 40,75 +1,93% 39,77 41,00 40,45 40,75 40,76 1.118 45.232.758
12/7/2024 40,53 39,98 -1,14% 39,97 41,18 40,53 39,98 40,06 1.274 55.646.519
11/7/2024 39,76 40,44 +2,22% 39,58 40,60 40,14 40,30 40,44 1.560 74.371.932
10/7/2024 38,85 39,56 +1,78% 38,81 40,11 39,55 39,56 39,65 1.862 92.440.756
9/7/2024 36,65 38,87 +5,91% 36,62 38,99 38,17 38,87 38,88 2.202 94.276.506
8/7/2024 35,88 36,70 +2,29% 35,88 36,70 36,26 36,58 36,70 1.562 52.326.788
5/7/2024 37,22 35,88 -4,57% 35,81 37,75 36,45 35,88 35,95 1.481 55.710.947
4/7/2024 37,64 37,60 +0,13% 37,12 38,00 37,44 37,56 37,60 746 30.981.584
3/7/2024 36,56 37,55 +3,05% 36,50 37,62 37,31 37,40 37,55 1.228 66.398.708
2/7/2024 36,78 36,44 -0,05% 35,84 36,78 36,32 36,44 36,50 1.199 49.032.080
1/7/2024 36,20 36,46 +0,61% 35,72 36,66 36,25 36,46 36,65 2.567 67.571.296
28/6/2024 38,32 36,24 -4,88% 35,28 38,38 36,31 36,10 36,24 3.464 135.471.834
27/6/2024 38,00 38,10 +0,03% 37,75 38,58 38,25 38,01 38,10 1.190 43.860.675
26/6/2024 37,83 38,09 +1,09% 37,29 38,20 37,80 37,94 38,09 2.995 62.962.920
25/6/2024 37,59 37,68 -0,03% 37,04 38,23 37,75 37,68 37,85 1.339 41.564.252
24/6/2024 38,08 37,69 -0,03% 37,41 38,57 37,87 37,57 37,69 1.454 50.027.355
21/6/2024 36,36 37,70 +3,03% 36,21 37,70 37,20 37,65 37,70 1.741 53.635.719
20/6/2024 37,22 36,59 -1,29% 36,21 37,58 36,82 36,52 36,59 1.268 50.185.299
19/6/2024 36,68 37,07 +0,46% 36,56 37,50 37,05 37,07 37,08 956 42.486.718
18/6/2024 37,58 36,90 -1,63% 36,40 37,68 36,80 36,78 36,90 1.427 49.078.612
17/6/2024 37,30 37,51 +0,46% 36,76 37,89 37,37 37,51 37,68 1.414 60.666.684
14/6/2024 39,58 37,34 -5,42% 37,27 39,58 38,05 37,34 37,60 2.332 71.454.588
13/6/2024 40,00 39,48 -1,28% 38,90 40,86 39,66 39,48 39,50 1.531 63.089.782
12/6/2024 38,98 39,99 +3,33% 38,50 39,99 39,29 39,98 38,82 1.366 48.783.414
11/6/2024 39,03 38,70 -0,90% 38,60 39,94 39,36 38,70 38,75 1.574 63.945.403
10/6/2024 38,40 39,05 +1,88% 37,99 39,32 38,87 38,95 39,05 1.471 63.633.226
7/6/2024 36,70 38,33 +3,34% 36,31 38,83 38,07 38,33 38,40 1.686 80.980.810
6/6/2024 36,60 37,09 +0,82% 36,26 37,45 36,77 36,75 37,09 933 36.798.372
5/6/2024 37,78 36,79 -3,03% 36,51 38,67 36,95 36,70 36,79 1.405 47.856.802
4/6/2024 36,67 37,94 +3,83% 36,67 38,37 37,70 37,66 37,94 1.426 52.993.850
3/6/2024 36,25 36,54 +0,66% 36,25 37,30 36,79 36,50 36,77 1.092 39.173.428
31/5/2024 36,50 36,30 -1,09% 35,51 36,73 36,16 36,30 36,45 932 40.774.766
29/5/2024 37,01 36,70 -1,85% 36,56 37,53 37,00 36,66 36,70 594 36.742.761
28/5/2024 38,20 37,39 -1,92% 37,06 38,52 37,64 37,18 37,39 911 40.014.524
27/5/2024 37,78 38,12 +1,01% 37,29 38,15 37,73 38,12 38,20 887 36.051.524
24/5/2024 38,08 37,74 -0,68% 37,38 38,23 37,70 37,50 37,74 926 33.172.404
23/5/2024 38,19 38,00 -1,81% 37,63 38,52 38,02 37,91 38,00 1.144 41.142.070
22/5/2024 39,25 38,70 -2,20% 38,00 39,28 38,67 38,67 38,70 1.139 52.720.744
21/5/2024 38,97 39,57 +1,85% 38,88 39,59 39,14 39,48 39,57 1.903 84.023.113
20/5/2024 39,56 38,85 -1,87% 38,34 39,66 38,91 38,85 38,95 1.403 62.984.039
17/5/2024 38,75 39,59 +2,17% 38,67 39,77 39,26 39,53 39,59 1.540 57.026.859
16/5/2024 39,08 38,75 -0,64% 38,44 39,67 39,10 38,55 38,75 2.021 80.698.307
15/5/2024 36,89 39,00 +5,49% 36,71 39,05 38,18 38,92 39,00 2.207 98.169.588
14/5/2024 34,35 36,97 +7,88% 34,14 36,97 36,18 36,90 36,97 2.449 116.860.130
13/5/2024 33,50 34,27 +2,60% 33,50 34,34 34,08 34,20 34,27 1.154 37.438.459
10/5/2024 33,97 33,40 -1,62% 33,27 34,66 33,84 33,40 33,77 1.456 55.606.332
9/5/2024 33,64 33,95 +0,89% 33,22 34,03 33,69 33,84 33,95 1.236 33.192.787
8/5/2024 33,73 33,65 -0,41% 33,33 34,06 33,62 33,63 33,65 1.552 39.574.151
7/5/2024 34,46 33,79 -1,29% 32,73 34,55 33,66 33,76 33,79 2.597 81.473.107
6/5/2024 34,24 34,23 +0,15% 34,00 34,83 34,45 34,23 34,32 2.959 109.981.770
3/5/2024 33,00 34,18 +4,14% 32,60 34,28 33,74 34,18 34,25 1.764 59.188.108
2/5/2024 33,00 32,82 -1,50% 32,75 34,00 33,09 32,82 32,96 2.181 75.342.527
30/4/2024 33,02 33,32 +0,33% 32,46 33,48 33,22 33,15 33,32 997 48.259.628
29/4/2024 33,07 33,21 -0,36% 33,00 33,54 33,26 33,20 33,26 1.025 30.616.961
26/4/2024 32,21 33,33 +3,41% 32,21 33,42 33,06 33,29 33,33 1.691 57.240.828
25/4/2024 31,31 32,23 +3,24% 31,05 32,41 31,82 32,15 32,26 1.045 34.842.382
24/4/2024 31,18 31,22 +0,55% 31,00 31,48 31,28 31,22 31,35 861 24.130.007
23/4/2024 31,31 31,05 -0,86% 31,03 31,59 31,32 31,05 31,17 732 24.286.981
22/4/2024 31,36 31,32 +1,89% 30,96 31,80 31,36 31,25 31,32 1.375 45.626.945
19/4/2024 31,71 30,74 -3,61% 30,58 32,08 31,13 30,74 30,91 1.446 36.723.529

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.