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.

ENEV3 - ENEVA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 10,72 10,83 +1,69% 10,68 10,95 10,85 10,82 10,83 20.301 9.352.509.600
20/1/2025 10,91 10,65 -1,66% 10,64 10,92 10,71 10,65 10,75 11.465 8.441.747.900
17/1/2025 10,82 10,83 +0,28% 10,77 11,02 10,87 10,82 10,84 16.107 9.467.609.400
16/1/2025 10,99 10,80 -2,17% 10,77 11,03 10,85 10,80 10,86 14.304 6.406.859.900
15/1/2025 10,95 11,04 +2,70% 10,77 11,19 10,99 11,04 11,09 15.255 8.787.535.700
14/1/2025 11,05 10,75 -2,80% 10,73 11,11 10,83 10,74 10,75 14.840 9.123.287.500
13/1/2025 10,67 11,06 +3,46% 10,67 11,21 11,00 11,06 11,11 18.829 16.421.681.800
10/1/2025 10,48 10,69 +1,62% 10,43 10,77 10,61 10,68 10,70 19.539 12.922.772.600
9/1/2025 10,50 10,52 -0,66% 10,50 10,80 10,66 10,52 10,65 16.218 11.284.040.300
8/1/2025 10,54 10,59 -0,75% 10,47 10,69 10,59 10,59 10,65 27.391 16.619.632.000
7/1/2025 10,79 10,67 +0,09% 10,59 11,00 10,73 10,66 10,71 22.940 14.979.367.600
6/1/2025 10,50 10,66 +5,86% 10,27 10,70 10,55 10,65 10,67 24.974 21.025.207.800
3/1/2025 9,98 10,07 +5,45% 9,85 10,14 10,01 10,07 10,08 44.723 34.716.721.900
2/1/2025 10,10 9,55 -9,31% 9,35 10,10 9,68 9,55 9,57 37.188 29.115.176.100
30/12/2024 10,51 10,53 -0,09% 10,37 10,61 10,47 10,50 10,54 16.637 8.911.894.100
27/12/2024 10,73 10,54 -1,77% 10,54 10,86 10,63 10,54 10,61 18.780 7.689.646.900
26/12/2024 10,70 10,73 -0,28% 10,58 10,89 10,71 10,71 10,73 17.697 8.625.218.500
23/12/2024 11,12 10,76 -4,27% 10,76 11,26 10,89 10,76 10,79 24.668 10.345.859.200
20/12/2024 11,10 11,24 +1,17% 10,92 11,29 11,15 11,23 11,25 19.750 12.716.092.900
19/12/2024 10,96 11,11 +1,93% 10,77 11,21 11,05 11,09 11,12 21.696 9.234.734.100
18/12/2024 11,30 10,90 -5,05% 10,82 11,54 11,14 10,90 10,92 36.327 13.056.587.900
17/12/2024 11,35 11,48 +1,41% 11,26 11,58 11,43 11,46 11,48 32.230 10.215.216.200
16/12/2024 11,58 11,32 -1,48% 11,26 11,59 11,42 11,32 11,33 13.361 6.050.817.500
13/12/2024 11,55 11,49 -0,26% 11,41 11,62 11,51 11,45 11,50 10.843 6.182.451.500
12/12/2024 11,78 11,52 -2,95% 11,39 11,79 11,55 11,51 11,52 24.683 17.270.387.600
11/12/2024 11,63 11,87 +2,77% 11,47 12,17 11,81 11,86 11,87 31.201 16.480.380.500
10/12/2024 11,63 11,55 +0,70% 11,43 11,67 11,58 11,55 11,56 11.335 7.865.909.300
9/12/2024 11,45 11,47 -0,61% 11,33 11,58 11,44 11,46 11,47 14.994 5.263.804.100
6/12/2024 11,47 11,54 +0,09% 11,40 11,60 11,49 11,48 11,55 19.716 7.672.145.300
5/12/2024 11,55 11,53 +1,23% 11,41 11,71 11,59 11,53 11,54 11.916 7.316.171.900
4/12/2024 11,37 11,39 -0,61% 11,34 11,51 11,41 11,39 11,42 17.297 6.540.624.300
3/12/2024 11,47 11,46 -0,17% 11,34 11,57 11,44 11,35 11,46 12.695 8.361.302.600
2/12/2024 11,43 11,48 -0,61% 11,30 11,53 11,41 11,47 11,48 21.346 9.805.348.900
29/11/2024 11,51 11,55 +0,52% 11,24 11,65 11,46 11,54 11,64 25.907 12.275.872.000
28/11/2024 11,65 11,49 -2,38% 11,35 11,70 11,49 11,48 11,50 35.609 15.899.691.600
27/11/2024 12,06 11,77 -2,40% 11,69 12,11 11,80 11,76 11,77 28.752 12.615.301.300
26/11/2024 12,04 12,06 +0,92% 11,97 12,21 12,10 12,05 12,08 17.481 7.283.494.200
25/11/2024 11,97 11,95 -0,17% 11,77 12,07 11,98 11,95 12,02 12.175 14.274.727.700
22/11/2024 11,87 11,97 +1,61% 11,79 12,08 11,97 11,97 11,98 24.267 14.735.168.500
21/11/2024 11,76 11,78 +0,17% 11,55 11,80 11,68 11,73 11,78 15.803 10.730.488.600
19/11/2024 11,55 11,76 +1,20% 11,52 11,84 11,76 11,76 11,79 14.114 8.387.990.200
18/11/2024 11,94 11,62 -3,17% 11,62 11,97 11,71 11,62 11,63 19.537 8.299.652.000
14/11/2024 11,90 12,00 -0,08% 11,90 12,24 12,04 12,00 12,02 19.791 9.351.589.900
13/11/2024 12,31 12,01 -2,20% 11,83 12,33 12,03 12,00 12,07 28.244 30.441.125.100
12/11/2024 12,25 12,28 -0,32% 12,20 12,37 12,29 12,27 12,28 19.903 7.449.536.100
11/11/2024 12,22 12,32 +0,16% 12,20 12,41 12,32 12,32 12,33 13.408 6.045.750.700
8/11/2024 12,14 12,30 -1,52% 12,11 12,44 12,28 12,29 12,30 26.697 14.444.552.600
7/11/2024 12,48 12,49 -1,34% 12,32 12,77 12,44 12,45 12,50 19.171 9.553.080.400
6/11/2024 12,43 12,66 -0,31% 12,36 12,79 12,64 12,65 12,66 15.839 9.318.080.100
5/11/2024 12,76 12,70 -1,47% 12,61 12,82 12,70 12,70 12,72 10.742 6.271.916.900
4/11/2024 12,70 12,89 +1,82% 12,70 13,01 12,86 12,87 12,90 13.859 11.000.099.800
1/11/2024 13,04 12,66 -3,21% 12,61 13,08 12,74 12,66 12,67 21.599 16.092.419.900
31/10/2024 13,15 13,08 -0,98% 13,05 13,38 13,15 13,08 13,16 15.169 15.336.778.700
30/10/2024 13,23 13,21 +0,08% 13,15 13,35 13,20 13,17 13,23 9.190 15.972.105.400
29/10/2024 13,55 13,20 -1,71% 13,14 13,55 13,26 13,20 13,32 18.445 11.215.014.300
28/10/2024 13,63 13,43 +0,37% 13,29 13,63 13,43 13,42 13,45 10.771 8.189.053.200
25/10/2024 13,67 13,38 -2,05% 13,38 13,71 13,46 13,38 13,43 18.340 9.744.487.100
24/10/2024 13,83 13,66 -1,23% 13,49 13,86 13,63 13,65 13,67 28.667 12.860.568.500
23/10/2024 13,92 13,83 -1,00% 13,67 13,95 13,79 13,78 13,84 26.941 14.903.374.800
22/10/2024 14,15 13,97 -1,96% 13,92 14,22 14,02 13,97 14,00 19.581 9.417.792.500
21/10/2024 14,44 14,25 -1,18% 14,25 14,47 14,32 14,25 14,26 16.123 7.761.620.000
18/10/2024 14,26 14,42 +2,05% 14,23 14,43 14,34 14,39 14,42 21.514 9.276.074.700
17/10/2024 14,13 14,13 -1,26% 14,06 14,26 14,14 14,12 14,13 23.715 7.816.825.500
16/10/2024 14,37 14,31 +0,21% 14,14 14,38 14,28 14,31 14,32 22.471 10.904.431.200
15/10/2024 14,07 14,28 +1,78% 14,05 14,48 14,31 14,28 14,32 27.832 11.219.129.700
14/10/2024 13,85 14,03 +0,72% 13,85 14,14 14,04 14,03 14,10 15.777 8.646.141.400
11/10/2024 13,87 13,93 -0,14% 13,73 13,95 13,84 13,89 13,94 17.007 9.744.478.400
10/10/2024 13,82 13,95 +0,50% 13,80 13,98 13,92 13,91 13,95 16.081 10.784.181.700
9/10/2024 13,98 13,88 -1,28% 13,83 14,03 13,92 13,86 13,88 19.552 12.153.629.000
8/10/2024 13,91 14,06 +0,64% 13,71 14,12 13,99 14,06 14,07 15.211 11.716.342.700
7/10/2024 14,20 13,97 -0,92% 13,96 14,24 14,02 13,97 14,03 14.517 7.665.148.700
4/10/2024 13,95 14,10 -0,07% 13,95 14,14 14,07 14,09 14,10 12.416 6.254.724.500
3/10/2024 14,12 14,11 -1,05% 13,90 14,18 14,05 14,09 14,11 13.964 10.416.051.300
2/10/2024 14,14 14,26 +2,37% 14,01 14,33 14,21 14,21 14,27 15.645 9.083.042.300
1/10/2024 14,01 13,93 -0,29% 13,93 14,15 14,00 13,93 14,00 10.949 6.407.172.200
30/9/2024 14,06 13,97 0,00% 13,91 14,17 14,02 13,96 13,98 17.464 10.895.458.200
26/9/2024 14,09 13,97 +0,43% 13,92 14,15 13,99 13,97 14,02 12.616 9.665.153.400
25/9/2024 14,10 13,91 -0,78% 13,86 14,22 13,95 13,91 13,97 8.433 5.743.910.000
24/9/2024 13,92 14,02 +1,23% 13,85 14,06 13,98 13,99 14,03 13.444 11.392.316.100
23/9/2024 14,00 13,85 -1,07% 13,79 14,12 13,86 13,85 13,86 18.699 10.387.477.800
20/9/2024 14,08 14,00 -0,21% 13,80 14,10 13,95 13,99 14,00 14.185 27.972.319.400
19/9/2024 14,07 14,03 +0,14% 14,01 14,22 14,06 14,01 14,03 22.567 9.695.146.800
18/9/2024 14,03 14,01 -0,85% 14,01 14,23 14,08 14,01 14,05 16.790 10.444.466.700
17/9/2024 13,97 14,13 +1,15% 13,78 14,27 14,14 14,13 14,25 24.670 16.620.237.400
16/9/2024 14,18 13,97 -0,71% 13,97 14,22 14,13 13,97 14,02 20.269 37.848.202.100
13/9/2024 14,07 14,07 +0,86% 13,98 14,37 14,20 14,06 14,15 24.982 13.412.297.600
12/9/2024 13,90 13,95 +0,36% 13,76 14,08 13,96 13,95 13,97 16.274 8.182.606.700
11/9/2024 13,74 13,90 +0,80% 13,71 13,99 13,88 13,90 13,93 15.817 12.374.764.500
10/9/2024 13,58 13,79 +1,03% 13,53 14,00 13,85 13,79 13,82 16.152 9.720.854.300
9/9/2024 13,72 13,65 -1,52% 13,56 13,90 13,68 13,64 13,65 10.913 6.224.810.700
6/9/2024 13,89 13,86 -0,93% 13,72 14,21 13,88 13,85 13,86 12.500 9.983.308.000
5/9/2024 13,87 13,99 +1,01% 13,81 14,02 13,95 13,96 14,02 15.546 10.891.550.600
4/9/2024 13,63 13,85 +2,59% 13,55 14,03 13,87 13,85 13,87 23.626 20.298.388.900
3/9/2024 13,38 13,50 +1,12% 13,37 13,62 13,50 13,47 13,50 14.029 10.205.485.300
2/9/2024 13,23 13,35 +1,68% 13,12 13,39 13,27 13,35 13,37 15.568 9.079.338.100
30/8/2024 13,15 13,13 -1,50% 13,07 13,42 13,14 13,13 13,15 19.743 108.149.534.800
29/8/2024 13,58 13,33 -2,13% 13,19 13,59 13,32 13,30 13,33 32.921 15.054.253.400
28/8/2024 13,75 13,62 -1,09% 13,59 13,79 13,66 13,61 13,62 11.996 11.825.008.300
27/8/2024 13,62 13,77 +0,51% 13,62 13,85 13,76 13,77 13,78 11.316 7.499.163.900
26/8/2024 13,78 13,70 -0,15% 13,53 13,81 13,67 13,69 13,70 15.118 11.567.484.100
23/8/2024 13,52 13,72 +1,70% 13,39 13,85 13,69 13,72 13,74 15.615 9.525.529.200
22/8/2024 13,73 13,49 -1,75% 13,40 13,77 13,47 13,45 13,50 18.372 8.485.256.200
21/8/2024 13,68 13,73 +0,15% 13,55 13,75 13,70 13,72 13,73 12.583 6.778.815.600
20/8/2024 13,86 13,71 -0,72% 13,63 13,98 13,71 13,71 13,73 16.167 8.006.509.500
19/8/2024 13,63 13,81 +2,30% 13,42 13,88 13,72 13,79 13,81 25.757 17.385.074.000
16/8/2024 13,52 13,50 +0,30% 13,45 13,71 13,53 13,49 13,50 7.287 10.142.257.500
15/8/2024 13,53 13,46 -0,07% 13,24 13,57 13,42 13,46 13,47 5.369 13.257.778.500
14/8/2024 13,15 13,47 +3,22% 12,93 13,51 13,38 13,46 13,47 204 25.688.553.900
13/8/2024 12,75 13,05 -0,23% 12,49 13,20 13,03 13,05 13,06 3.383 17.123.447.300
12/8/2024 13,31 13,08 -0,61% 13,04 13,39 13,15 13,08 13,17 7.053 10.240.562.400
9/8/2024 13,15 13,16 +0,84% 13,06 13,26 13,17 13,15 13,19 3.132 6.434.343.100
8/8/2024 12,82 13,05 +1,64% 12,76 13,06 12,98 13,03 13,05 483 4.937.090.700
7/8/2024 12,84 12,84 +0,78% 12,76 12,93 12,85 12,84 12,88 2.976 7.281.096.200
6/8/2024 12,33 12,74 +2,66% 12,33 12,74 12,69 12,74 12,75 2.255 17.802.668.400
5/8/2024 12,35 12,41 -1,19% 12,21 12,51 12,40 12,40 12,48 7.192 6.271.842.200
2/8/2024 12,54 12,56 +0,16% 12,48 12,71 12,56 12,53 12,56 3.213 13.654.095.800
1/8/2024 12,63 12,54 -0,71% 12,44 12,73 12,53 12,54 12,56 1.551 6.728.926.500
31/7/2024 12,66 12,63 -0,55% 12,57 12,80 12,65 12,63 12,64 5.899 9.299.086.000
30/7/2024 12,75 12,70 -0,78% 12,67 12,85 12,73 12,70 12,75 9.517 5.737.082.000
29/7/2024 12,75 12,80 -0,47% 12,75 12,89 12,82 12,80 12,86 862 3.656.125.200
26/7/2024 12,74 12,86 +0,94% 12,63 12,91 12,81 12,85 12,86 9.714 4.634.228.200
25/7/2024 12,61 12,74 +1,03% 12,51 12,74 12,65 12,71 12,74 1.218 9.341.442.400
24/7/2024 12,61 12,61 -0,32% 12,52 12,73 12,63 12,61 12,67 5.482 7.809.486.800
23/7/2024 12,87 12,65 -1,56% 12,65 12,98 12,78 12,65 12,73 5.787 6.301.487.600
22/7/2024 12,53 12,85 +2,31% 12,50 12,95 12,82 12,85 12,92 4.989 6.495.493.800
19/7/2024 13,02 12,56 -2,10% 12,48 13,02 12,62 12,51 12,57 3.740 6.624.716.800
18/7/2024 13,02 12,83 -1,91% 12,75 13,02 12,83 12,83 12,85 4.219 5.851.016.000
17/7/2024 13,36 13,08 -1,51% 12,97 13,37 13,07 13,02 13,08 1.892 16.184.849.900
16/7/2024 13,33 13,28 +0,23% 13,27 13,60 13,41 13,28 13,33 823 16.448.248.500
15/7/2024 13,41 13,25 -1,05% 13,16 13,43 13,30 13,25 13,29 2.796 5.444.961.300
12/7/2024 13,30 13,39 +0,60% 13,21 13,42 13,35 13,37 13,39 7.361 2.902.519.400
11/7/2024 13,46 13,31 -0,75% 13,30 13,54 13,39 13,30 13,32 9.379 3.635.190.400
10/7/2024 13,23 13,41 +1,36% 13,23 13,50 13,37 13,36 13,41 4.885 7.079.532.300
9/7/2024 12,70 13,23 +3,68% 12,70 13,23 13,08 13,21 13,23 4.326 6.039.611.500
8/7/2024 13,09 12,76 -2,89% 12,70 13,12 12,80 12,76 12,77 8.105 11.121.571.000
5/7/2024 13,01 13,14 +1,70% 12,92 13,15 13,05 13,06 13,14 5.357 5.007.895.800
4/7/2024 13,00 12,92 +0,86% 12,85 13,03 12,96 12,92 12,98 7.377 7.957.456.900
3/7/2024 12,79 12,81 +1,10% 12,78 12,98 12,87 12,80 12,88 3.346 4.736.895.600
2/7/2024 12,69 12,67 -0,31% 12,60 12,84 12,70 12,67 12,73 4.812 7.232.419.900
1/7/2024 12,63 12,71 +0,08% 12,54 12,87 12,76 12,70 12,78 2.139 8.762.806.900
28/6/2024 13,03 12,70 -3,50% 12,64 13,15 12,77 12,69 12,75 1.763 11.688.713.700
27/6/2024 12,87 13,16 +2,97% 12,72 13,16 12,96 13,11 13,16 5.212 6.888.785.800
26/6/2024 12,38 12,78 +1,35% 12,36 12,87 12,69 12,78 12,80 5.083 6.846.091.900
25/6/2024 12,40 12,61 +0,88% 12,38 12,61 12,51 12,60 12,62 2.217 4.560.008.200
24/6/2024 12,50 12,50 +0,56% 12,43 12,59 12,52 12,49 12,51 7.860 4.240.667.700
21/6/2024 12,20 12,43 +1,06% 12,16 12,49 12,38 12,42 12,45 2.652 6.287.853.300
20/6/2024 12,46 12,30 -0,65% 12,20 12,54 12,32 12,30 12,37 2.321 6.704.790.000
19/6/2024 12,25 12,38 +0,49% 12,22 12,38 12,30 12,31 12,38 6.416 2.633.442.100
18/6/2024 12,32 12,32 0,00% 12,18 12,38 12,29 12,30 12,33 3.136 6.708.399.100
17/6/2024 12,40 12,32 -1,44% 12,29 12,50 12,36 12,31 12,32 1.675 6.470.284.100
14/6/2024 12,39 12,50 +0,56% 12,27 12,62 12,49 12,50 12,52 8.764 5.157.138.100
13/6/2024 12,38 12,43 +0,40% 12,30 12,58 12,47 12,42 12,44 6.234 5.201.625.000
12/6/2024 12,84 12,38 -3,21% 12,33 12,86 12,48 12,44 12,39 6.570 10.631.959.100
11/6/2024 12,59 12,79 +2,65% 12,50 12,91 12,73 12,78 12,85 9.443 7.142.070.600
10/6/2024 12,73 12,46 -1,89% 12,46 12,77 12,54 12,64 12,50 1.863 4.472.847.900
7/6/2024 12,62 12,70 -0,86% 12,55 12,80 12,66 12,62 12,71 6.075 7.020.633.000
6/6/2024 12,55 12,81 +2,07% 12,47 12,89 12,77 12,76 12,82 512 8.099.645.700
5/6/2024 12,85 12,55 -2,33% 12,42 12,86 12,56 12,55 12,56 2.182 15.386.309.500
4/6/2024 12,73 12,85 +0,55% 12,68 12,95 12,82 12,83 12,85 2.589 5.952.326.700
3/6/2024 12,49 12,78 +2,82% 12,45 12,83 12,72 12,78 12,80 7.286 15.910.602.000
31/5/2024 12,37 12,43 0,00% 12,16 12,43 12,39 12,35 12,45 3.054 28.600.910.800
29/5/2024 12,66 12,43 -2,74% 12,43 12,70 12,52 12,42 12,44 4.102 9.861.653.700
28/5/2024 12,93 12,78 +0,08% 12,71 12,93 12,77 12,76 12,79 4.764 6.953.844.900
27/5/2024 12,80 12,77 -0,16% 12,75 12,94 12,79 12,77 12,80 8.602 5.573.350.800
24/5/2024 12,58 12,79 +1,51% 12,57 12,88 12,72 12,78 12,80 2.850 13.711.193.000
23/5/2024 12,49 12,60 0,00% 12,33 12,62 12,50 12,60 12,61 5.734 12.946.232.400
22/5/2024 12,71 12,60 -1,18% 12,51 12,75 12,57 12,60 12,61 7.862 9.872.479.900
21/5/2024 12,71 12,75 +0,39% 12,66 12,84 12,71 12,75 12,77 70 14.410.382.600
20/5/2024 12,62 12,70 -0,39% 12,60 12,86 12,70 12,70 12,71 5.997 8.309.458.000
17/5/2024 12,66 12,75 +0,39% 12,56 12,79 12,72 12,73 12,76 3.872 11.151.506.800
16/5/2024 12,72 12,70 +0,63% 12,61 12,80 12,70 12,70 12,71 433 6.030.917.400
15/5/2024 12,48 12,62 +0,96% 12,48 12,96 12,64 12,62 12,63 5.681 15.725.209.900
14/5/2024 12,46 12,50 +0,81% 12,37 12,55 12,48 12,50 12,52 8.560 4.709.731.500
13/5/2024 12,50 12,40 -0,56% 12,40 12,57 12,41 12,40 12,45 5.763 6.835.968.800
10/5/2024 12,49 12,47 -0,87% 12,35 12,61 12,45 12,46 12,47 2.352 4.525.931.800
9/5/2024 12,45 12,58 +0,32% 12,27 12,64 12,43 12,56 12,59 2.485 10.394.655.300
8/5/2024 12,50 12,54 -1,42% 12,50 12,74 12,57 12,52 12,55 1.716 5.075.672.300
7/5/2024 12,79 12,72 +0,16% 12,69 12,89 12,77 12,71 12,74 9.674 4.720.131.900
6/5/2024 12,77 12,70 -0,47% 12,65 12,80 12,71 12,70 12,72 8.104 12.317.675.400
3/5/2024 12,70 12,76 +2,08% 12,65 13,01 12,84 12,74 12,76 2.685 7.879.689.300
2/5/2024 12,58 12,50 +0,97% 12,48 12,67 12,55 12,49 12,52 1.960 4.921.585.200
30/4/2024 12,57 12,38 -1,90% 12,34 12,60 12,41 12,33 12,39 800 7.150.364.900
29/4/2024 12,77 12,62 -1,64% 12,59 12,87 12,69 12,62 12,66 9.950 4.938.958.200
26/4/2024 12,80 12,83 +1,34% 12,73 12,98 12,81 12,81 12,83 625 10.674.191.500
25/4/2024 12,50 12,66 +1,28% 12,40 12,72 12,59 12,65 12,66 9.613 8.526.621.400
24/4/2024 12,47 12,50 +0,40% 12,37 12,89 12,49 12,50 12,51 5.440 11.932.831.800
23/4/2024 12,30 12,45 +0,08% 12,23 12,52 12,43 12,45 12,46 3.402 7.923.212.800
22/4/2024 12,34 12,44 +1,39% 12,21 12,49 12,39 12,41 12,45 4.866 13.578.955.600
19/4/2024 12,23 12,27 +0,41% 12,20 12,40 12,28 12,26 12,28 342 8.226.133.000
18/4/2024 12,01 12,22 +1,41% 11,92 12,27 12,15 12,22 12,24 5.334 9.505.056.600
17/4/2024 12,19 12,05 -0,82% 11,98 12,22 12,08 12,04 12,08 8.641 9.193.057.800
16/4/2024 12,04 12,15 -0,82% 12,04 12,27 12,17 12,13 12,16 487 14.021.358.200
15/4/2024 12,46 12,25 -2,23% 12,20 12,50 12,28 12,25 12,26 2.007 20.640.867.300
12/4/2024 12,57 12,53 -1,34% 12,39 12,72 12,52 12,52 12,53 5.769 9.398.743.600
11/4/2024 12,80 12,70 -1,01% 12,58 12,80 12,67 12,69 12,71 2.374 7.593.161.600
10/4/2024 13,05 12,83 -2,43% 12,78 13,10 12,86 12,82 12,84 1.350 9.540.537.700
9/4/2024 13,00 13,15 +1,62% 12,95 13,22 13,13 13,15 13,17 3.050 8.278.232.600
8/4/2024 12,77 12,94 +1,09% 12,70 13,06 12,92 12,94 12,95 9.487 6.889.214.900
5/4/2024 12,70 12,80 +0,39% 12,60 12,89 12,76 12,80 12,81 3.129 8.366.703.800
4/4/2024 12,73 12,75 +0,87% 12,68 13,04 12,87 12,75 12,76 5.429 7.287.961.500
3/4/2024 12,63 12,64 -0,24% 12,46 12,75 12,61 12,63 12,65 6.219 8.653.506.600
2/4/2024 12,66 12,67 -0,16% 12,54 12,78 12,64 12,66 12,70 3.907 8.802.898.800
1/4/2024 12,75 12,69 -0,47% 12,60 12,77 12,66 12,68 12,69 3.908 8.299.880.000
28/3/2024 12,84 12,75 -0,55% 12,73 13,05 12,80 12,75 12,76 3.777 9.401.008.500
27/3/2024 12,68 12,82 +0,94% 12,65 12,95 12,84 12,81 12,83 9.777 7.173.414.700
26/3/2024 12,57 12,70 +0,79% 12,48 12,77 12,67 12,68 12,71 1.809 11.013.056.300
25/3/2024 12,70 12,60 -1,18% 12,51 12,75 12,62 12,57 12,61 9.727 9.246.833.100
22/3/2024 12,71 12,75 -0,16% 12,61 12,78 12,72 12,73 12,75 7.032 5.903.884.900
21/3/2024 12,88 12,77 -1,31% 12,73 12,94 12,76 12,76 12,78 579 7.154.941.900
20/3/2024 12,81 12,94 +1,09% 12,75 13,08 12,91 12,93 12,96 657 6.482.208.500
19/3/2024 12,72 12,80 +1,19% 12,65 12,84 12,77 12,78 12,82 701 4.875.567.600
18/3/2024 12,85 12,65 -1,56% 12,52 12,90 12,65 12,65 12,66 4.652 20.961.844.500
15/3/2024 12,60 12,85 +1,18% 12,44 12,85 12,79 12,85 12,86 7.569 55.104.256.800
14/3/2024 12,50 12,70 +1,93% 12,46 12,80 12,58 12,69 12,70 6.303 12.420.877.100
13/3/2024 12,46 12,46 -0,72% 12,35 12,60 12,48 12,46 12,51 7.858 7.730.807.500
12/3/2024 12,47 12,55 +1,54% 12,17 12,62 12,44 12,53 12,55 4.154 6.869.512.600
11/3/2024 12,42 12,36 -1,20% 12,31 12,65 12,42 12,36 12,38 2.415 6.737.646.700
8/3/2024 12,22 12,51 +2,04% 12,22 12,60 12,48 0,00 0,00 3.975 9.169.791.800
7/3/2024 12,33 12,26 -1,21% 12,15 12,36 12,23 12,24 12,26 6.895 4.096.357.000
6/3/2024 12,16 12,41 +2,14% 12,12 12,43 12,33 12,37 12,41 269 5.717.576.700
5/3/2024 12,21 12,15 -0,33% 12,15 12,37 12,23 12,15 12,24 6.157 8.890.353.100
4/3/2024 12,61 12,19 -3,33% 11,97 12,62 12,15 12,18 12,27 8.902 18.736.304.600
1/3/2024 12,89 12,61 -1,71% 12,58 12,91 12,69 12,61 12,62 9.707 8.196.378.100
29/2/2024 12,76 12,83 +0,08% 12,58 12,88 12,80 12,82 12,84 7.586 53.651.408.900
28/2/2024 12,63 12,82 +0,87% 12,60 12,97 12,78 12,81 12,82 430 8.542.322.900
27/2/2024 12,62 12,71 +1,84% 12,51 12,86 12,70 12,70 12,72 5.559 9.847.819.700
26/2/2024 12,20 12,48 +2,30% 12,16 12,63 12,39 12,47 12,49 2.525 10.682.057.900
23/2/2024 12,44 12,20 -1,85% 12,17 12,47 12,28 0,00 0,00 8.544 9.250.669.700
22/2/2024 12,62 12,43 -0,48% 12,35 12,65 12,45 12,39 12,44 2.742 6.319.012.800
21/2/2024 12,40 12,49 +0,48% 12,26 12,51 12,38 12,47 12,51 3.204 5.173.041.900
20/2/2024 12,31 12,43 +0,73% 12,24 12,55 12,43 12,42 12,44 9.523 8.816.023.500
19/2/2024 12,35 12,34 -0,16% 12,18 12,42 12,31 12,33 12,38 8.313 3.615.785.200
16/2/2024 12,10 12,36 +2,15% 12,08 12,50 12,28 12,35 12,37 6.119 10.743.610.600
15/2/2024 12,34 12,10 -1,94% 11,91 12,35 12,12 12,07 12,11 1.746 17.382.898.000
14/2/2024 12,65 12,34 -3,82% 12,23 12,82 12,35 12,34 12,38 4.108 16.042.939.600
9/2/2024 12,68 12,83 +1,10% 12,62 13,02 12,86 0,00 0,00 3.144 6.497.789.400
8/2/2024 12,80 12,69 -1,63% 12,56 12,83 12,69 12,69 12,73 8.060 7.747.660.500
7/2/2024 12,97 12,90 +0,08% 12,86 13,24 13,07 12,89 12,94 5.805 14.007.047.400
6/2/2024 12,65 12,89 +1,74% 12,65 13,07 12,92 12,88 12,91 7.496 8.466.926.600
5/2/2024 12,59 12,67 +0,24% 12,49 12,74 12,63 12,66 12,67 3.765 5.139.077.300
2/2/2024 12,84 12,64 -1,56% 12,56 12,92 12,64 12,63 12,67 4.458 5.577.349.800
1/2/2024 12,80 12,84 +0,63% 12,60 12,99 12,73 12,83 12,84 4.216 6.121.791.500
31/1/2024 12,90 12,76 -0,39% 12,73 13,18 12,96 12,75 12,81 2.284 7.454.177.300
30/1/2024 12,90 12,81 -0,85% 12,65 12,96 12,78 12,80 12,83 2.194 6.089.753.100
29/1/2024 12,84 12,92 +0,39% 12,79 12,99 12,88 12,91 12,93 8.871 3.553.732.000
26/1/2024 12,97 12,87 -0,23% 12,84 13,09 12,93 12,85 12,94 9.376 3.203.640.300
25/1/2024 12,98 12,90 -0,62% 12,89 13,08 12,94 12,90 12,94 9.630 3.715.242.100
24/1/2024 13,00 12,98 +0,23% 12,81 13,08 12,93 12,87 12,99 339 5.353.304.300
23/1/2024 12,87 12,95 +1,81% 12,74 13,02 12,92 12,95 12,98 2.133 4.883.069.100
22/1/2024 12,75 12,72 +0,24% 12,53 12,81 12,68 12,72 12,73 9.666 5.959.927.600

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.