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.

ENGI11 - ENERGISA - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 42,03 42,54 +0,85% 41,94 42,98 42,63 42,52 42,69 13.267 15.962.549.200
16/4/2025 42,26 42,18 -0,80% 42,01 43,00 42,48 42,16 42,61 15.157 12.535.311.500
15/4/2025 42,16 42,52 +0,85% 42,02 42,90 42,40 42,52 42,73 16.640 36.285.340.500
14/4/2025 41,82 42,16 +2,33% 41,21 42,58 42,00 42,16 42,22 11.814 11.803.299.500
11/4/2025 40,60 41,20 +1,88% 40,29 41,44 41,03 41,18 41,50 7.286 6.569.090.800
10/4/2025 40,30 40,44 -0,61% 39,75 40,81 40,18 40,29 40,53 12.372 11.811.102.100
9/4/2025 40,41 40,69 +0,20% 39,50 41,60 40,36 40,60 40,69 20.285 15.537.237.800
8/4/2025 40,97 40,61 +0,49% 40,37 41,52 40,84 40,58 40,61 12.560 18.670.982.200
7/4/2025 40,92 40,41 -1,56% 40,19 41,87 40,76 40,36 40,78 11.606 9.051.425.900
4/4/2025 41,41 41,05 -2,66% 40,85 42,14 41,45 41,05 41,22 13.548 13.243.760.100
3/4/2025 40,17 42,17 +4,23% 40,17 42,97 42,25 42,16 42,39 18.812 17.497.674.000
2/4/2025 40,22 40,46 +1,00% 39,72 40,46 40,08 40,35 40,49 8.511 9.937.013.400
1/4/2025 39,93 40,06 +0,15% 39,65 40,59 40,24 39,99 40,06 8.122 5.956.072.200
31/3/2025 39,91 40,00 -0,87% 39,61 40,53 39,99 39,95 40,04 9.106 9.859.586.700
28/3/2025 41,04 40,35 -1,44% 40,29 41,04 40,51 40,34 40,43 6.976 7.835.982.000
27/3/2025 40,96 40,94 +0,07% 40,51 41,40 40,95 40,68 40,96 10.538 8.365.591.800
26/3/2025 41,33 40,91 -0,70% 40,75 41,91 41,01 40,91 41,11 9.230 9.752.273.100
25/3/2025 41,06 41,20 +0,44% 40,98 42,23 41,42 41,20 41,29 6.554 7.463.474.400
24/3/2025 41,94 41,02 -1,51% 40,87 41,94 41,28 40,90 41,12 7.735 6.509.335.900
21/3/2025 42,32 41,65 -0,90% 41,60 42,48 41,92 41,62 41,82 8.122 33.834.357.300
20/3/2025 42,74 42,03 -1,15% 42,03 42,91 42,45 42,02 42,42 12.068 10.241.682.300
19/3/2025 43,00 42,52 +2,36% 41,92 43,00 42,49 42,44 42,63 16.440 12.988.597.200
18/3/2025 41,69 41,54 -0,05% 41,53 42,36 41,89 41,54 41,66 10.207 9.129.382.500
17/3/2025 40,85 41,56 +1,54% 40,83 42,11 41,67 41,55 41,69 10.247 9.497.505.900
14/3/2025 40,84 40,93 +1,82% 40,47 41,66 41,17 40,91 41,14 11.832 10.852.170.100
13/3/2025 39,57 40,20 +1,52% 39,48 40,60 40,19 40,20 40,36 11.863 11.205.561.100
12/3/2025 38,96 39,60 +1,59% 38,92 39,92 39,65 39,58 39,81 10.569 12.143.027.400
11/3/2025 38,96 38,98 -0,23% 38,36 39,32 38,83 38,94 39,19 10.203 7.792.658.700
10/3/2025 39,06 39,07 -0,38% 38,75 39,58 39,15 39,04 39,22 8.368 6.209.136.200
7/3/2025 37,62 39,22 +2,64% 37,48 39,81 39,14 39,21 39,61 12.957 10.232.221.800
6/3/2025 37,95 38,21 +1,00% 37,59 38,43 38,11 38,05 38,22 9.299 6.140.861.000
5/3/2025 38,06 37,83 -0,60% 37,55 38,71 37,97 37,55 37,85 9.910 8.978.895.900
28/2/2025 38,88 38,06 -1,83% 38,06 39,28 38,17 38,02 38,08 14.761 31.776.551.000
27/2/2025 39,10 38,77 -0,77% 38,65 39,40 38,94 38,66 38,77 8.886 5.985.705.700
26/2/2025 40,01 39,07 -6,49% 39,04 40,32 39,33 39,00 39,08 8.258 7.727.034.500
25/2/2025 40,53 41,78 +3,14% 40,47 42,03 41,68 41,68 41,79 12.562 38.013.120.400
24/2/2025 42,11 40,51 -2,83% 40,51 42,11 41,04 40,46 40,57 8.172 8.137.651.300
21/2/2025 41,92 41,69 +1,56% 41,22 42,08 41,64 41,67 41,90 9.602 9.280.738.900
20/2/2025 41,12 41,05 -0,56% 40,56 41,38 40,88 41,03 41,07 11.289 14.461.269.700
19/2/2025 41,79 41,28 -1,78% 41,19 42,10 41,53 41,18 41,29 11.190 9.196.093.100
18/2/2025 42,34 42,03 -1,11% 41,87 42,56 42,15 42,03 42,19 8.810 11.779.635.900
17/2/2025 42,26 42,50 +0,88% 42,14 43,09 42,71 42,50 43,00 8.176 11.112.985.900
14/2/2025 40,89 42,13 +3,69% 40,89 42,71 41,88 41,99 42,15 11.546 8.968.990.600
13/2/2025 39,96 40,63 +0,67% 39,86 40,73 40,38 40,51 40,77 8.106 7.204.414.300
12/2/2025 40,30 40,36 -1,75% 40,10 40,90 40,49 40,35 40,36 15.620 10.592.519.400
11/2/2025 40,26 41,08 +2,73% 39,88 41,25 41,02 40,99 41,23 15.078 13.889.468.200
10/2/2025 40,92 39,99 -1,23% 39,95 41,06 40,24 39,98 40,27 11.419 7.683.039.100
7/2/2025 40,50 40,49 -0,91% 40,37 41,25 40,67 40,49 40,65 12.455 9.573.523.800
6/2/2025 40,70 40,86 +0,02% 40,42 41,28 40,79 40,86 40,91 10.292 8.135.852.600
5/2/2025 40,73 40,85 +0,67% 40,08 41,08 40,80 40,68 40,94 12.696 15.770.364.100
4/2/2025 40,01 40,58 +0,62% 39,96 40,86 40,43 40,57 40,83 14.869 11.516.044.600
3/2/2025 39,18 40,33 +1,69% 38,86 40,71 40,27 40,32 40,39 13.241 12.122.469.400
31/1/2025 40,21 39,66 -1,83% 39,66 40,57 40,10 39,65 39,66 11.161 9.391.958.900
30/1/2025 38,25 40,40 +5,62% 38,25 40,44 39,81 40,25 40,43 17.287 21.147.841.000
29/1/2025 39,38 38,25 -1,52% 38,25 39,38 38,59 38,25 38,42 11.578 9.981.168.000
28/1/2025 38,60 38,84 +0,52% 38,48 38,94 38,75 38,78 38,84 9.616 8.265.635.600
27/1/2025 37,50 38,64 +2,82% 37,23 38,82 38,47 38,64 38,66 14.616 10.116.912.500
24/1/2025 37,22 37,58 +1,05% 36,97 37,72 37,48 37,58 37,60 11.346 11.435.801.800
23/1/2025 37,71 37,19 -0,43% 36,75 37,71 37,07 37,12 37,19 9.963 7.314.115.900
22/1/2025 36,97 37,35 +1,19% 36,71 37,77 37,36 37,35 37,70 14.262 11.144.940.300
21/1/2025 37,35 36,91 -0,81% 36,87 37,35 37,01 36,90 37,07 10.029 8.837.029.200
20/1/2025 36,72 37,21 +1,36% 36,11 37,54 37,17 37,21 37,49 9.083 7.366.703.000
17/1/2025 36,36 36,71 +1,97% 35,79 37,00 36,48 36,48 36,72 23.747 24.421.116.800
16/1/2025 37,07 36,00 -2,94% 35,69 37,08 36,26 36,00 36,20 18.530 22.591.520.200
15/1/2025 36,98 37,09 +1,90% 36,41 37,45 36,83 37,09 37,31 24.548 24.980.040.600
14/1/2025 36,24 36,40 -0,11% 35,87 36,48 36,22 36,35 36,45 12.056 10.769.813.800
13/1/2025 36,83 36,44 -0,27% 36,24 36,91 36,44 36,43 36,45 11.165 8.777.479.800
10/1/2025 36,68 36,54 -0,98% 36,14 36,82 36,40 36,43 36,56 13.798 20.773.087.100
9/1/2025 36,80 36,90 +0,27% 36,53 37,10 36,81 36,88 36,93 8.744 7.771.534.900
8/1/2025 37,20 36,80 -2,23% 36,72 37,48 36,99 36,80 36,87 13.803 21.207.882.200
7/1/2025 37,00 37,64 +1,89% 36,98 37,64 37,28 37,35 37,64 12.202 10.323.516.200
6/1/2025 35,86 36,94 +3,76% 35,61 37,02 36,36 36,94 36,98 14.626 28.314.084.800
3/1/2025 36,05 35,60 -1,25% 35,30 36,31 35,64 35,60 35,64 13.630 11.721.065.800
2/1/2025 36,20 36,05 -1,18% 35,48 36,38 35,93 36,03 36,09 18.924 9.752.612.600
30/12/2024 36,85 36,48 -0,98% 36,16 37,15 36,40 36,47 36,50 13.749 9.443.277.800
27/12/2024 37,48 36,84 -0,94% 36,68 37,71 36,98 36,65 36,85 9.469 5.761.074.600
26/12/2024 37,21 37,19 -0,13% 37,10 37,70 37,36 37,18 37,25 13.283 8.568.246.700
23/12/2024 38,50 37,24 -4,07% 37,24 38,50 37,62 37,23 37,25 10.822 8.449.745.600
20/12/2024 37,82 38,82 +2,16% 37,70 38,84 38,51 38,65 38,82 14.405 15.167.898.500
19/12/2024 37,18 38,00 +2,40% 36,81 38,06 37,62 38,00 38,03 18.503 11.486.545.100
18/12/2024 38,12 37,11 -3,64% 36,81 38,45 37,89 36,72 37,11 23.752 30.805.287.400
17/12/2024 37,84 38,51 +2,69% 37,44 38,53 38,14 38,16 38,51 27.878 19.714.588.900
16/12/2024 38,18 37,50 -2,09% 37,43 38,61 37,95 37,50 37,69 15.456 10.998.166.500
13/12/2024 39,21 38,30 -2,02% 38,19 39,39 38,66 38,30 38,36 15.948 11.545.394.900
12/12/2024 39,80 39,09 -2,15% 38,58 39,80 38,93 38,89 39,09 18.683 17.472.442.100
11/12/2024 38,88 39,95 +3,23% 38,51 40,79 39,60 39,77 39,95 15.633 11.861.722.600
10/12/2024 38,75 38,70 +0,62% 38,48 39,04 38,71 38,70 38,73 9.569 7.922.958.800
9/12/2024 39,15 38,46 -1,54% 38,44 39,45 38,74 38,46 38,62 14.144 11.397.815.900
6/12/2024 39,64 39,06 -1,96% 38,96 39,69 39,21 39,06 39,40 17.950 15.826.763.500
5/12/2024 39,94 39,84 +1,09% 39,43 40,21 39,79 39,62 39,85 14.517 14.956.302.200
4/12/2024 39,59 39,41 -0,96% 39,26 39,80 39,45 39,35 39,47 13.548 12.792.302.400
3/12/2024 39,51 39,79 +0,89% 39,31 40,09 39,77 39,62 39,79 8.059 6.322.053.000
2/12/2024 39,91 39,44 -1,91% 39,44 40,40 39,83 39,32 39,57 12.932 11.130.066.800
29/11/2024 40,42 40,21 -0,94% 39,15 40,59 39,90 40,20 40,59 26.471 21.127.298.000
28/11/2024 41,30 40,59 -2,71% 39,81 41,50 40,48 40,59 40,63 19.566 15.556.343.400
27/11/2024 42,59 41,72 -2,02% 41,56 42,80 42,02 41,51 41,72 17.376 15.044.283.600
26/11/2024 42,30 42,58 +1,91% 41,76 43,10 42,64 42,57 42,63 12.533 11.288.537.800
25/11/2024 42,33 41,78 -0,45% 41,68 42,50 41,94 41,72 41,95 13.492 17.670.973.500
22/11/2024 41,55 41,97 +2,37% 41,08 42,14 41,58 41,96 42,02 13.425 13.176.529.100
21/11/2024 41,31 41,00 -2,29% 41,00 41,68 41,35 40,99 41,01 14.948 13.068.404.000
19/11/2024 41,01 41,96 +2,47% 40,87 42,06 41,75 41,87 42,01 11.122 8.418.968.100
18/11/2024 41,30 40,95 -2,08% 40,95 41,61 41,14 40,95 41,00 13.616 14.828.858.900
14/11/2024 41,14 41,82 +1,65% 40,89 41,89 41,68 41,76 41,82 12.730 15.660.881.100
13/11/2024 40,37 41,14 +2,44% 40,37 41,37 40,91 41,14 41,30 19.346 21.139.440.900
12/11/2024 41,51 40,16 -2,57% 40,16 41,51 40,51 40,15 40,43 16.636 16.251.467.200
11/11/2024 40,92 41,22 -0,07% 40,85 41,76 41,34 41,22 41,40 12.817 9.749.659.300
8/11/2024 41,48 41,25 -1,95% 40,55 41,65 41,10 41,25 41,30 24.370 23.837.675.400
7/11/2024 42,06 42,07 -0,97% 41,56 43,09 42,17 42,07 42,08 13.026 14.339.118.900
6/11/2024 42,11 42,48 -1,28% 41,80 42,89 42,42 42,48 42,50 8.708 6.919.314.400
5/11/2024 43,07 43,03 -0,30% 42,44 43,15 42,90 43,03 43,12 6.436 6.857.799.100
4/11/2024 42,21 43,16 +3,01% 42,21 43,41 42,94 43,07 43,16 9.980 11.674.395.700
1/11/2024 42,91 41,90 -2,90% 41,90 43,03 42,25 41,89 42,00 13.536 11.435.118.700
31/10/2024 42,67 43,15 +0,37% 42,67 43,60 43,26 43,15 43,21 11.428 15.436.155.300
30/10/2024 42,58 42,99 +0,96% 42,58 43,33 43,07 42,96 42,99 7.716 6.890.620.500
29/10/2024 42,97 42,58 -0,72% 42,46 43,15 42,72 42,54 42,60 6.974 6.501.004.700
28/10/2024 43,28 42,89 -0,35% 42,66 43,53 43,00 42,86 42,92 8.033 11.898.229.100
25/10/2024 43,02 43,04 -0,76% 42,75 43,45 43,00 43,00 43,09 12.614 23.720.792.100
24/10/2024 42,73 43,37 +1,21% 42,33 43,38 42,85 43,37 43,40 12.391 13.001.617.500
23/10/2024 42,97 42,85 -1,31% 42,22 43,22 42,65 42,80 42,86 14.260 14.926.675.800
22/10/2024 43,58 43,42 -0,80% 42,85 43,60 43,21 43,32 43,42 10.216 9.803.376.300
21/10/2024 43,66 43,77 +0,51% 43,37 43,84 43,69 43,73 43,78 6.685 5.389.461.800
18/10/2024 43,77 43,55 -0,39% 42,94 43,99 43,26 43,55 43,58 12.404 19.973.849.000
17/10/2024 43,80 43,72 -1,33% 43,49 43,91 43,68 43,60 43,73 8.462 8.332.362.200
16/10/2024 44,22 44,31 +0,73% 43,55 44,66 44,27 44,30 44,31 11.320 20.370.161.600
15/10/2024 44,11 43,99 -0,05% 43,79 44,37 44,04 43,96 43,99 7.709 6.790.655.400
14/10/2024 43,30 44,01 +1,43% 43,08 44,12 43,61 44,01 44,02 13.115 14.375.958.900
11/10/2024 43,26 43,39 -0,28% 42,65 43,51 43,02 43,22 43,39 14.893 13.529.011.300
10/10/2024 43,39 43,51 +0,07% 43,20 43,70 43,51 43,51 43,57 9.775 15.522.061.300
9/10/2024 43,66 43,48 -1,18% 43,17 43,83 43,44 43,37 43,52 16.388 14.361.607.200
8/10/2024 43,38 44,00 +0,41% 43,33 44,07 43,84 44,00 44,03 9.282 12.954.516.400
7/10/2024 44,36 43,82 -0,97% 43,72 44,60 43,99 43,79 43,82 7.718 7.377.783.300
4/10/2024 43,66 44,25 +0,27% 43,59 44,25 43,92 44,17 44,27 11.058 11.219.779.100
3/10/2024 44,22 44,13 -1,39% 43,37 44,44 43,78 43,90 44,15 14.782 21.563.697.400
2/10/2024 45,50 44,75 +0,45% 44,59 45,74 45,06 44,75 44,79 10.362 10.459.158.600
1/10/2024 45,35 44,55 -0,54% 44,19 45,35 44,62 44,55 44,56 14.333 17.150.378.800
30/9/2024 45,46 44,79 -1,75% 44,73 45,75 44,92 44,79 44,99 11.358 10.059.591.300
26/9/2024 45,82 45,59 +0,53% 44,91 45,85 45,42 45,49 45,60 9.861 10.015.985.600
25/9/2024 45,81 45,35 -0,42% 45,25 45,86 45,49 45,31 45,36 7.940 7.548.840.800
24/9/2024 45,51 45,54 +0,46% 44,92 45,82 45,43 45,43 45,54 13.452 11.544.198.000
23/9/2024 45,43 45,33 -0,37% 45,11 45,80 45,33 45,22 45,43 12.569 11.412.307.900
20/9/2024 47,00 45,50 -3,72% 45,50 47,48 46,04 45,50 45,53 14.350 29.520.741.100
19/9/2024 48,25 47,26 -1,93% 47,04 48,57 47,44 47,05 47,29 6.840 6.540.818.500
18/9/2024 48,17 48,19 -0,35% 47,97 48,60 48,27 48,03 48,19 7.203 6.198.884.300
17/9/2024 48,53 48,36 +0,08% 47,98 48,53 48,25 48,17 48,36 6.626 4.548.858.900
16/9/2024 48,37 48,32 +0,02% 48,32 48,96 48,60 48,31 48,68 6.347 5.725.215.500
13/9/2024 48,06 48,31 +1,45% 47,61 48,93 48,59 48,28 48,50 9.375 8.751.913.400
12/9/2024 47,38 47,62 +0,02% 47,36 48,15 47,69 47,62 47,72 9.184 8.110.588.400
11/9/2024 47,62 47,61 -0,50% 47,57 48,24 47,82 47,60 47,84 6.247 5.613.674.800
10/9/2024 47,81 47,85 -0,27% 47,58 48,20 47,92 47,84 47,93 7.997 5.950.132.700
9/9/2024 47,93 47,98 -0,25% 47,81 48,70 48,17 47,95 48,14 10.496 8.585.925.200
6/9/2024 48,00 48,10 -0,41% 47,93 48,72 48,17 48,10 48,12 8.175 7.375.944.400
5/9/2024 49,26 48,30 -1,67% 47,83 49,59 48,81 48,30 48,50 10.830 19.451.607.400
4/9/2024 48,20 49,12 +2,96% 48,00 49,39 48,56 49,12 49,33 12.903 20.156.709.000
3/9/2024 47,00 47,71 +0,87% 46,87 47,77 47,45 47,71 47,77 12.981 27.963.365.600
2/9/2024 47,30 47,30 -0,02% 46,85 47,47 47,13 47,30 47,32 7.715 6.421.134.600
30/8/2024 46,78 47,31 -0,04% 46,63 47,71 47,24 47,31 47,32 13.779 19.157.563.200
29/8/2024 47,75 47,33 -1,17% 46,46 47,98 46,99 47,30 47,34 20.079 29.567.659.100
28/8/2024 47,70 47,89 +0,40% 47,33 47,90 47,65 47,76 47,93 13.560 11.883.180.500
27/8/2024 47,82 47,70 -0,91% 47,58 48,38 47,84 47,70 47,79 7.679 5.516.511.700
26/8/2024 48,83 48,14 -1,05% 48,00 48,96 48,23 48,14 48,40 10.952 8.942.097.300
23/8/2024 47,95 48,65 +2,42% 47,30 49,04 48,38 48,65 48,75 16.384 16.295.574.800
22/8/2024 48,92 47,50 -2,50% 47,32 49,27 47,80 47,46 47,50 21.774 15.582.478.900
21/8/2024 49,98 48,72 -1,12% 48,68 49,98 48,94 48,71 48,88 11.071 8.631.916.900
20/8/2024 49,90 49,27 -1,75% 49,07 50,37 49,39 49,23 49,28 15.107 22.960.322.100
19/8/2024 49,19 50,15 +2,77% 48,66 50,45 49,75 50,04 50,35 27.619 25.232.870.700
16/8/2024 49,86 48,80 +0,31% 48,62 49,86 48,91 48,80 49,07 5.729 15.346.607.700
15/8/2024 48,11 48,65 +0,68% 48,00 48,99 48,64 48,65 48,80 6.478 14.510.794.900
14/8/2024 46,79 48,32 +4,36% 46,37 48,90 47,92 48,30 48,32 3.353 27.121.446.400
13/8/2024 46,23 46,30 -0,81% 45,91 46,53 46,26 46,22 46,31 3.953 10.410.174.400
12/8/2024 47,09 46,68 +0,21% 46,68 47,27 47,02 46,64 46,91 4.927 13.898.484.400
9/8/2024 46,49 46,58 +1,59% 46,06 46,94 46,64 46,58 46,67 2.293 38.189.446.200
8/8/2024 45,21 45,85 +2,46% 44,42 45,87 45,37 45,66 45,95 7.966 16.341.738.200
7/8/2024 45,00 44,75 +0,70% 44,13 45,04 44,55 44,74 44,82 8.640 13.019.834.200
6/8/2024 43,98 44,44 +0,91% 43,98 45,05 44,67 44,33 44,44 1.191 10.132.448.100
5/8/2024 44,10 44,04 -3,59% 44,04 44,93 44,35 44,02 44,28 764 11.175.856.500
2/8/2024 45,23 45,68 +1,22% 45,21 46,21 45,86 45,68 45,85 5.927 21.742.625.700
1/8/2024 44,43 45,13 +2,73% 44,23 45,39 45,06 45,07 45,16 2.856 11.068.165.800
31/7/2024 44,15 43,93 -0,50% 43,58 44,37 43,82 43,93 43,94 3.967 21.239.753.400
30/7/2024 44,68 44,15 -0,72% 44,15 44,94 44,48 44,14 44,30 8.755 11.321.730.600
29/7/2024 44,89 44,47 -0,07% 44,28 44,89 44,54 44,47 44,75 7.960 7.433.332.700
26/7/2024 44,21 44,50 +0,91% 43,72 44,69 44,33 44,47 44,62 9.327 11.277.400.500
25/7/2024 44,71 44,10 -1,36% 43,98 44,80 44,27 44,01 44,18 4.143 12.583.206.000
24/7/2024 45,55 44,71 -2,02% 44,71 45,62 45,10 44,71 44,89 9.138 20.677.402.800
23/7/2024 46,74 45,63 -2,75% 45,55 46,97 46,09 45,62 45,70 9.734 20.084.272.000
22/7/2024 46,21 46,92 +1,34% 45,87 47,17 46,90 46,91 46,93 3.389 11.430.075.600
19/7/2024 46,76 46,30 -1,47% 46,16 47,09 46,44 46,30 46,32 1.073 10.484.888.300
18/7/2024 47,50 46,99 -1,16% 46,82 47,68 47,18 46,96 47,06 7.894 7.000.735.400
17/7/2024 47,21 47,54 -0,27% 47,21 47,80 47,61 47,52 47,65 652 8.059.420.100
16/7/2024 47,50 47,67 +0,08% 47,50 48,15 47,82 47,64 47,67 8.105 6.591.516.100
15/7/2024 48,50 47,63 -1,79% 47,63 48,59 48,05 47,61 47,83 9.447 8.095.980.000
12/7/2024 47,99 48,50 +1,06% 47,61 48,62 48,36 48,42 48,50 6.495 6.240.565.700
11/7/2024 47,84 47,99 +1,03% 47,71 48,20 48,01 47,94 47,99 9.905 7.990.469.500
10/7/2024 47,59 47,50 -0,84% 47,38 48,20 47,59 47,50 47,60 519 14.732.096.800
9/7/2024 46,91 47,90 +1,23% 46,91 47,90 47,68 47,60 47,91 3.362 11.818.411.500
8/7/2024 46,49 47,32 +1,68% 46,37 47,41 47,15 47,27 47,34 9.369 19.223.446.700
5/7/2024 46,00 46,54 +0,61% 45,96 46,75 46,28 46,37 46,54 6.190 19.495.182.100
4/7/2024 45,99 46,26 +1,36% 45,94 46,48 46,29 46,25 46,29 3.993 14.453.675.800
3/7/2024 45,34 45,64 +1,54% 45,10 46,21 45,68 45,64 45,65 4.345 36.224.459.400
2/7/2024 45,90 44,95 -1,43% 44,51 46,02 45,14 44,91 44,95 6.406 15.468.401.500
1/7/2024 44,98 45,60 -0,04% 44,98 46,18 45,68 45,59 45,60 1.379 14.712.721.900
28/6/2024 45,05 45,62 -0,07% 45,05 46,00 45,64 45,62 45,72 1.752 10.257.409.500
27/6/2024 44,30 45,65 +2,33% 44,30 45,65 45,12 45,53 45,65 1.415 15.328.255.500
26/6/2024 44,48 44,61 0,00% 43,65 44,61 44,22 44,55 44,63 3.405 11.633.555.500
25/6/2024 45,15 44,61 -1,31% 44,37 45,22 44,62 44,53 44,61 6.382 6.242.528.800
24/6/2024 45,25 45,20 +0,47% 45,03 45,65 45,31 45,20 45,34 7.014 6.110.665.600
21/6/2024 43,76 44,99 +2,06% 43,76 45,25 44,96 44,97 45,01 1.990 21.062.905.200
20/6/2024 44,48 44,08 -0,43% 43,87 44,91 44,28 44,08 44,16 6.925 7.716.704.400
19/6/2024 44,35 44,27 -0,18% 43,52 44,50 44,05 44,26 44,57 7.552 8.888.905.000
18/6/2024 43,95 44,35 0,00% 43,77 44,75 44,41 44,27 44,35 5.825 7.178.897.300
17/6/2024 44,91 44,35 -2,25% 44,06 45,09 44,42 44,34 44,45 6.470 9.490.080.500
14/6/2024 44,55 45,37 +1,84% 43,80 45,50 44,95 45,29 45,39 7.224 7.963.638.500
13/6/2024 44,89 44,55 -0,38% 44,09 44,97 44,66 44,53 44,55 8.128 12.083.671.300
12/6/2024 46,13 44,72 -2,25% 44,66 46,47 45,03 44,70 44,82 1.340 10.727.738.900
11/6/2024 46,30 45,75 -0,22% 45,57 46,57 45,89 45,75 45,79 5.334 5.426.971.900
10/6/2024 46,20 45,85 -0,65% 45,63 46,30 45,93 45,80 45,98 6.502 6.042.779.700
7/6/2024 46,26 46,15 -1,62% 46,01 46,95 46,44 46,10 46,22 1.457 8.018.294.000
6/6/2024 46,45 46,91 +0,45% 46,45 47,54 47,17 46,90 46,91 316 9.909.235.900
5/6/2024 46,02 46,70 +0,80% 46,02 46,92 46,69 46,61 46,70 1.293 10.039.801.100
4/6/2024 46,56 46,33 -1,13% 46,15 46,92 46,48 46,32 46,42 7.709 21.928.244.600
3/6/2024 45,90 46,86 +2,52% 45,22 47,07 46,56 46,78 46,86 761 9.395.424.700
31/5/2024 45,61 45,71 -0,17% 45,27 46,00 45,66 45,70 45,74 9.350 34.385.667.100
29/5/2024 46,30 45,79 -1,10% 45,75 46,47 45,93 45,77 45,79 6.245 5.582.461.800
28/5/2024 47,47 46,30 -1,00% 46,25 47,48 46,74 46,30 46,57 7.794 9.147.784.800
27/5/2024 46,60 46,77 +0,04% 46,57 47,25 47,04 46,77 47,06 8.151 11.210.627.600
24/5/2024 45,40 46,75 +3,82% 45,03 47,36 46,80 46,75 46,82 204 32.204.981.700
23/5/2024 45,08 45,03 -1,05% 44,35 45,53 44,80 44,92 45,03 375 9.661.558.600
22/5/2024 46,44 45,51 -2,67% 45,34 46,50 45,79 45,49 45,51 2.207 12.338.263.200
21/5/2024 46,50 46,76 +0,13% 46,49 47,22 46,91 46,76 46,78 9.580 7.669.066.100
20/5/2024 46,73 46,70 -0,19% 46,20 47,24 46,79 46,67 46,70 7.472 6.539.239.700
17/5/2024 46,99 46,79 -1,25% 46,79 47,32 46,87 46,78 46,79 7.758 11.659.677.900
16/5/2024 48,00 47,38 -1,02% 47,36 48,42 47,86 47,38 47,46 8.157 14.431.398.100
15/5/2024 47,96 47,87 +0,74% 47,00 48,23 47,81 47,81 47,89 3.201 12.704.645.500
14/5/2024 46,28 47,52 +1,71% 46,28 47,55 47,36 47,40 47,53 9.488 7.635.492.400
13/5/2024 47,66 46,72 -1,77% 46,58 47,66 47,03 46,72 46,73 1.778 14.537.237.200
10/5/2024 46,41 47,56 +1,49% 46,41 47,97 47,42 47,50 47,56 453 25.531.904.600
9/5/2024 47,00 46,86 +0,24% 46,08 47,31 46,66 46,85 46,93 1.364 20.860.987.200
8/5/2024 46,76 46,75 -0,97% 46,10 47,28 46,42 46,75 46,76 2.897 52.284.715.200
7/5/2024 46,86 47,21 +0,77% 46,48 47,48 47,11 47,18 47,46 9.724 8.065.306.300
6/5/2024 47,47 46,85 -1,29% 46,73 47,63 47,02 46,73 46,86 7.816 7.076.515.600
3/5/2024 46,40 47,46 +3,76% 46,04 47,68 47,22 47,40 47,46 9.279 37.735.991.700
2/5/2024 46,00 45,74 +1,42% 45,43 46,27 45,84 45,72 45,74 1.308 14.153.145.000
30/4/2024 45,63 45,10 -1,70% 44,81 45,73 45,14 45,08 45,30 125 17.422.939.700
29/4/2024 46,15 45,88 -1,06% 45,68 46,80 46,20 45,65 45,91 8.589 9.050.836.800
26/4/2024 46,05 46,37 +1,76% 45,61 46,57 46,30 46,37 46,38 2.817 13.090.173.900
25/4/2024 45,77 45,57 -0,44% 45,38 45,98 45,72 45,55 45,57 7.343 10.598.406.700
24/4/2024 46,03 45,77 -1,51% 45,58 46,48 45,89 45,75 45,89 2.579 15.883.901.900
23/4/2024 46,44 46,47 -0,90% 46,25 47,05 46,66 46,47 46,71 9.635 9.197.178.000
22/4/2024 46,17 46,89 +1,49% 45,89 47,48 46,78 46,87 47,27 5.710 16.384.521.800
19/4/2024 45,29 46,20 +1,40% 45,29 46,58 46,21 46,20 46,31 3.630 19.178.078.700

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.