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.

ENGI11F - ENERGISA - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 37,05 37,30 -0,69% 36,88 37,58 37,12 36,97 37,30 354 10.776.956
20/1/2025 36,99 37,56 +2,40% 36,02 37,56 37,14 37,24 37,56 303 12.120.320
17/1/2025 36,29 36,68 +2,09% 35,80 36,99 36,57 36,51 36,87 421 17.039.283
16/1/2025 37,44 35,93 -3,10% 35,71 37,44 36,29 35,93 36,33 502 15.720.583
15/1/2025 36,40 37,08 +2,29% 36,40 37,40 36,83 37,08 37,44 334 13.178.507
14/1/2025 36,94 36,25 -1,06% 35,87 36,94 36,22 36,25 36,47 305 10.791.272
13/1/2025 37,47 36,64 -0,68% 36,22 37,47 36,57 36,29 36,64 530 12.143.646
10/1/2025 37,53 36,89 -0,99% 36,18 37,53 36,57 36,01 36,89 342 10.914.472
9/1/2025 36,80 37,26 +1,83% 36,21 37,44 36,91 36,72 37,26 274 9.705.644
8/1/2025 37,60 36,59 -2,69% 36,59 37,60 36,88 36,59 36,80 426 13.922.669
7/1/2025 37,26 37,60 +3,35% 35,98 37,60 37,28 37,55 37,60 367 13.164.742
6/1/2025 35,87 36,38 +3,18% 35,62 37,05 36,63 36,38 36,53 396 22.483.856
3/1/2025 36,04 35,26 -1,23% 35,26 36,57 35,56 35,26 35,40 379 15.231.866
2/1/2025 36,42 35,70 -1,57% 35,49 36,57 35,87 35,70 36,04 574 16.435.138
30/12/2024 36,84 36,27 -2,03% 36,18 37,02 36,41 36,27 36,55 514 15.373.693
27/12/2024 37,09 37,02 -0,19% 36,69 37,88 37,04 36,70 37,02 475 15.602.039
26/12/2024 37,97 37,09 -1,33% 37,09 37,97 37,30 37,09 37,36 580 15.563.925
23/12/2024 38,82 37,59 -1,65% 37,35 38,88 37,74 37,35 37,59 526 16.256.004
20/12/2024 38,19 38,22 +0,08% 37,68 38,83 38,19 38,22 38,36 498 19.699.367
19/12/2024 37,11 38,19 +2,69% 36,80 38,19 37,48 37,76 38,19 631 29.804.402
18/12/2024 37,93 37,19 -3,80% 36,72 38,51 37,54 36,85 37,19 304 23.527.811
17/12/2024 37,85 38,66 +3,90% 37,46 38,66 38,16 38,40 38,66 346 16.952.130
16/12/2024 38,30 37,21 -2,08% 37,21 38,60 37,95 37,21 37,75 798 20.157.522
13/12/2024 39,04 38,00 -3,14% 38,00 39,36 38,63 38,00 38,50 370 18.529.656
12/12/2024 39,96 39,23 -0,81% 38,60 39,96 39,02 38,80 39,23 460 22.924.892
11/12/2024 39,09 39,55 +1,93% 38,51 40,74 39,37 39,55 39,81 713 26.953.343
10/12/2024 38,56 38,80 +0,39% 38,51 39,35 38,75 38,51 38,80 391 20.408.116
9/12/2024 39,47 38,65 -1,98% 38,45 39,55 38,76 38,49 38,65 613 27.228.043
6/12/2024 40,05 39,43 -1,15% 38,95 40,05 39,28 39,10 39,43 681 29.857.648
5/12/2024 39,41 39,89 +1,71% 39,41 40,22 39,81 39,60 39,89 554 16.026.894
4/12/2024 40,00 39,22 -1,43% 39,22 40,00 39,44 39,22 39,60 567 16.351.033
3/12/2024 39,20 39,79 +1,02% 39,20 40,08 39,71 39,68 39,79 355 20.755.591
2/12/2024 40,00 39,39 -2,64% 39,39 40,36 39,76 39,39 39,70 2.001 19.820.843
29/11/2024 40,21 40,46 +1,58% 39,15 40,58 39,95 40,01 40,46 704 17.251.398
28/11/2024 41,52 39,83 -4,07% 39,82 41,69 40,45 39,83 40,97 715 24.397.271
27/11/2024 43,21 41,52 -2,26% 41,50 43,21 42,02 41,52 42,10 600 24.085.310
26/11/2024 41,82 42,48 +0,78% 41,78 43,04 42,56 42,48 42,76 424 19.365.602
25/11/2024 42,04 42,15 +0,93% 41,68 42,47 42,04 41,93 42,15 734 27.934.047
22/11/2024 42,16 41,76 +2,63% 41,00 42,16 41,54 41,76 42,13 472 33.625.212
21/11/2024 42,08 40,69 -3,30% 40,69 42,09 41,29 40,69 41,52 699 24.958.669
19/11/2024 40,95 42,08 +3,39% 40,95 42,08 41,75 41,82 42,08 356 17.523.706
18/11/2024 41,68 40,70 -3,05% 40,69 41,68 41,11 40,70 41,27 642 21.858.792
14/11/2024 41,14 41,98 +1,79% 41,06 41,98 41,69 41,59 41,98 402 23.013.262
13/11/2024 40,30 41,24 +2,84% 40,10 41,36 40,96 41,03 41,24 708 27.904.007
12/11/2024 41,23 40,10 -2,27% 40,10 41,69 40,53 40,10 40,54 699 27.291.786
11/11/2024 41,50 41,03 -0,19% 40,88 41,70 41,33 41,03 41,62 521 24.231.947
8/11/2024 40,55 41,11 -1,46% 40,55 41,50 41,07 41,11 41,55 724 24.203.185
7/11/2024 42,80 41,72 -1,77% 41,58 43,08 42,27 41,72 42,30 994 23.397.117
6/11/2024 43,02 42,47 -0,70% 41,95 43,02 42,38 42,15 42,47 362 18.253.851
5/11/2024 43,23 42,77 -0,88% 42,43 43,56 42,83 42,77 42,90 353 12.965.327
4/11/2024 41,97 43,15 +3,43% 41,97 43,23 42,88 43,15 43,23 466 20.325.314
1/11/2024 43,00 41,72 -2,45% 41,72 43,16 42,26 41,72 42,29 654 19.959.852
31/10/2024 42,98 42,77 -0,88% 42,77 43,61 43,21 42,77 42,80 591 16.788.756
30/10/2024 42,58 43,15 +0,91% 42,58 43,34 43,14 42,88 43,15 2.018 21.910.394
29/10/2024 43,00 42,76 -0,12% 42,47 43,10 42,72 42,60 42,76 461 16.800.731
28/10/2024 43,01 42,81 -0,83% 42,68 43,52 43,01 42,81 42,90 349 14.333.767
25/10/2024 43,36 43,17 +0,28% 42,79 43,45 43,15 43,02 43,17 536 17.484.592
24/10/2024 42,97 43,05 +0,91% 42,36 43,45 42,90 43,05 43,47 371 20.024.936
23/10/2024 42,90 42,66 -1,48% 42,24 43,27 42,67 42,66 42,99 515 18.261.973
22/10/2024 43,81 43,30 -1,07% 42,85 43,81 43,22 43,27 43,30 518 18.629.430
21/10/2024 43,82 43,77 +0,81% 43,00 43,85 43,65 43,77 43,89 459 17.142.290
18/10/2024 43,98 43,42 -0,30% 42,93 43,98 43,29 43,24 43,42 310 16.450.877
17/10/2024 44,54 43,55 -1,58% 43,52 44,54 43,64 43,55 43,83 472 19.466.176
16/10/2024 44,30 44,25 +0,57% 43,58 44,60 44,14 44,25 44,38 511 20.444.164
15/10/2024 44,09 44,00 +0,30% 43,75 44,35 44,04 44,00 44,13 458 17.984.269
14/10/2024 43,36 43,87 +0,85% 43,01 44,08 43,64 43,87 44,04 886 26.236.970
11/10/2024 43,51 43,50 -0,46% 42,66 43,51 43,15 43,50 43,51 780 22.633.775
10/10/2024 44,18 43,70 +1,04% 43,21 44,18 43,56 43,38 43,70 451 16.817.690
9/10/2024 44,29 43,25 -1,70% 43,19 44,29 43,46 43,25 43,53 822 21.319.990
8/10/2024 43,82 44,00 -0,11% 43,20 44,06 43,83 43,82 44,00 439 18.631.474
7/10/2024 44,50 44,05 -0,90% 43,76 44,64 44,17 43,90 44,05 583 34.857.359
4/10/2024 44,00 44,45 +1,69% 43,60 44,45 43,98 44,05 44,45 497 17.843.730
3/10/2024 44,56 43,71 -2,08% 43,41 44,56 43,83 43,71 44,22 688 23.871.984
2/10/2024 45,01 44,64 -0,16% 44,63 45,71 45,02 44,64 44,94 379 16.348.575
1/10/2024 44,88 44,71 -0,62% 44,23 45,68 44,67 44,38 44,71 823 19.304.257
30/9/2024 45,23 44,99 -1,85% 44,75 46,20 45,04 44,88 44,99 325 12.458.241
26/9/2024 46,44 45,84 +0,26% 44,95 46,44 45,50 45,31 45,84 221 12.163.685
25/9/2024 45,31 45,72 +0,15% 45,00 45,75 45,54 45,35 45,72 213 15.395.638
24/9/2024 47,15 45,65 +0,48% 44,95 47,15 45,53 45,65 45,95 409 25.801.901
23/9/2024 45,69 45,43 -0,26% 45,12 45,83 45,40 45,43 45,50 374 17.203.225
20/9/2024 47,26 45,55 -2,98% 45,55 47,39 46,24 45,55 46,54 648 37.869.327
19/9/2024 48,05 46,95 -3,04% 46,95 48,59 47,51 46,95 47,25 329 20.322.960
18/9/2024 48,01 48,42 +0,44% 47,97 48,59 48,27 47,90 48,42 202 14.437.791
17/9/2024 48,34 48,21 -0,19% 47,99 48,52 48,26 48,21 48,50 302 11.632.235
16/9/2024 48,77 48,30 +0,04% 48,30 48,97 48,65 48,30 48,74 233 15.520.129
13/9/2024 48,00 48,28 +1,92% 47,22 48,93 48,50 48,28 48,79 497 20.496.371
12/9/2024 46,50 47,37 -0,38% 46,50 48,10 47,50 47,37 48,08 359 17.139.982
11/9/2024 48,33 47,55 -0,21% 47,47 48,33 47,79 47,55 47,88 292 16.555.819
10/9/2024 48,00 47,65 -0,31% 47,60 48,18 47,87 47,65 48,10 428 18.370.577
9/9/2024 47,85 47,80 -0,06% 47,80 48,67 48,08 47,80 48,43 536 23.410.296
6/9/2024 48,30 47,83 -1,26% 47,83 48,72 48,15 47,83 48,00 297 21.434.674
5/9/2024 49,13 48,44 -0,94% 47,86 49,60 48,40 48,44 48,75 488 24.441.165
4/9/2024 47,99 48,90 +2,88% 47,55 49,38 48,57 48,90 49,39 657 31.569.863
3/9/2024 47,34 47,53 +0,42% 46,97 47,71 47,54 47,53 47,54 540 28.971.680
2/9/2024 47,31 47,33 +0,60% 46,81 47,48 47,15 46,78 47,33 1.180 27.508.365
30/8/2024 46,83 47,05 -0,97% 46,66 47,72 47,09 47,05 47,33 629 28.778.746
29/8/2024 48,36 47,51 -0,90% 46,48 48,36 47,18 47,05 47,53 514 22.225.172
28/8/2024 47,75 47,94 +0,50% 47,25 47,94 47,65 47,42 47,94 311 18.868.146
27/8/2024 48,14 47,70 -1,36% 47,63 48,41 47,86 47,70 47,90 264 14.569.094
26/8/2024 48,66 48,36 -0,10% 48,01 48,93 48,33 48,00 48,36 343 18.183.064
23/8/2024 47,27 48,41 +2,22% 47,20 49,00 48,30 48,41 48,90 439 21.366.423
22/8/2024 48,50 47,36 -3,17% 47,36 49,24 47,96 47,35 47,56 692 38.368.017
21/8/2024 49,55 48,91 -0,77% 48,66 49,67 49,06 48,65 48,91 459 23.396.968
20/8/2024 50,19 49,29 -2,36% 49,11 50,40 49,55 49,29 49,90 465 22.896.276
19/8/2024 48,68 50,48 +3,44% 48,50 50,48 49,90 49,80 50,48 523 43.236.922
16/8/2024 49,00 48,80 +0,31% 48,61 49,91 49,00 48,64 48,80 354 19.754.594
15/8/2024 48,32 48,65 +0,75% 48,01 48,97 48,55 48,65 48,86 398 16.804.489
14/8/2024 46,67 48,29 +4,80% 46,38 48,89 47,93 48,16 48,46 694 28.984.140
13/8/2024 46,28 46,08 -0,92% 45,68 46,51 46,22 46,08 46,34 499 21.266.218
12/8/2024 46,94 46,51 +0,22% 46,51 47,22 46,94 46,51 47,00 624 18.967.675
9/8/2024 46,25 46,41 +1,55% 46,07 46,89 46,56 46,41 46,71 1.907 28.020.521
8/8/2024 44,51 45,70 +2,01% 44,50 45,98 45,42 45,62 45,70 622 30.185.082
7/8/2024 44,74 44,80 +0,45% 44,14 45,03 44,61 44,33 44,80 580 14.905.197
6/8/2024 44,08 44,60 +1,25% 44,04 45,01 44,61 44,60 44,74 327 11.635.055
5/8/2024 44,40 44,05 -3,78% 44,04 44,90 44,31 44,05 44,30 547 17.586.032
2/8/2024 45,62 45,78 +0,44% 45,00 46,11 45,85 45,78 45,89 977 25.329.700
1/8/2024 43,99 45,58 +3,99% 43,99 45,58 44,98 44,95 45,58 505 15.302.283
31/7/2024 43,95 43,83 -0,70% 43,59 44,89 43,84 43,83 43,90 1.136 42.776.105
30/7/2024 44,86 44,14 -0,56% 44,14 44,90 44,45 44,14 44,62 284 10.544.604
29/7/2024 44,71 44,39 +0,63% 44,26 44,75 44,53 44,39 44,88 225 14.398.744
26/7/2024 44,99 44,11 +0,39% 43,75 44,99 44,25 44,11 44,74 358 16.517.691
25/7/2024 44,71 43,94 -1,79% 43,94 44,79 44,26 43,94 44,27 518 16.370.450
24/7/2024 45,50 44,74 -1,78% 44,74 45,59 45,07 44,74 45,00 521 24.241.645
23/7/2024 46,55 45,55 -3,09% 45,55 47,04 46,02 45,55 45,84 426 21.435.314
22/7/2024 46,36 47,00 +2,02% 45,93 47,15 46,84 47,00 47,26 341 21.127.867
19/7/2024 46,81 46,07 -2,25% 46,07 47,08 46,42 46,07 46,53 388 17.559.612
18/7/2024 47,54 47,13 -0,25% 46,86 47,68 47,23 46,98 47,13 584 18.141.819
17/7/2024 47,68 47,25 -1,36% 47,24 47,76 47,54 47,25 47,75 388 19.708.930
16/7/2024 47,65 47,90 +1,66% 47,61 48,15 47,87 47,62 47,90 348 18.738.269
15/7/2024 48,49 47,12 -2,95% 47,12 48,51 47,93 47,12 48,04 347 16.653.514
12/7/2024 47,62 48,55 +1,46% 47,62 48,70 48,21 48,55 48,71 323 18.641.398
11/7/2024 47,36 47,85 +1,06% 47,35 48,18 47,94 47,85 48,09 227 17.840.439
10/7/2024 48,00 47,35 -1,21% 47,16 48,15 47,55 47,35 47,86 474 24.383.358
9/7/2024 47,31 47,93 +1,55% 47,04 47,93 47,66 47,71 47,93 421 13.476.152
8/7/2024 46,96 47,20 +1,72% 46,35 47,48 47,10 47,20 47,30 357 18.441.718
5/7/2024 45,40 46,40 +0,41% 45,40 46,74 46,34 46,16 46,40 176 10.635.505
4/7/2024 46,39 46,21 +1,27% 45,61 46,44 46,28 46,21 46,46 307 15.828.738
3/7/2024 45,28 45,63 +1,85% 45,16 46,22 45,78 45,63 46,17 342 18.144.874
2/7/2024 45,63 44,80 -2,59% 44,71 45,92 45,19 44,70 44,80 466 18.146.451
1/7/2024 45,63 45,99 +1,30% 45,20 46,18 45,70 45,32 45,99 680 21.109.268
28/6/2024 44,87 45,40 -0,74% 44,87 45,97 45,56 45,40 45,91 581 18.968.964
27/6/2024 44,92 45,74 +3,02% 44,41 45,74 45,22 45,12 45,74 242 12.848.809
26/6/2024 44,94 44,40 +0,20% 43,75 44,94 44,30 44,40 44,51 442 14.065.799
25/6/2024 45,20 44,31 -1,42% 44,31 45,20 44,59 44,31 44,64 322 13.105.689
24/6/2024 45,10 44,95 +0,40% 44,95 45,63 45,28 44,95 45,20 318 13.826.644
21/6/2024 44,22 44,77 -0,56% 44,08 45,23 44,84 44,60 45,23 443 23.023.769
20/6/2024 43,83 45,02 +2,11% 43,83 45,02 44,43 44,07 45,02 337 12.783.034
19/6/2024 44,07 44,09 -0,72% 43,54 44,44 44,01 44,09 44,44 282 13.043.095
18/6/2024 44,35 44,41 +0,32% 43,79 44,75 44,37 44,06 44,41 304 15.833.067
17/6/2024 45,26 44,27 -2,21% 44,14 45,26 44,48 44,25 44,33 533 22.421.176
14/6/2024 44,51 45,27 +1,75% 43,84 45,49 44,79 45,27 45,33 367 13.716.558
13/6/2024 44,72 44,49 -0,07% 44,43 44,93 44,62 44,49 44,84 292 14.747.563
12/6/2024 45,75 44,52 -2,58% 44,52 46,41 45,10 44,52 44,94 473 17.151.617
11/6/2024 46,50 45,70 -0,65% 45,54 46,50 45,99 45,51 45,70 463 17.699.560
10/6/2024 46,16 46,00 -0,69% 45,61 46,32 45,93 45,73 46,00 391 21.064.778
7/6/2024 45,71 46,32 -1,66% 45,71 46,88 46,48 46,00 46,32 358 24.016.403
6/6/2024 46,69 47,10 +0,47% 46,07 47,52 47,03 46,78 47,10 515 36.049.579
5/6/2024 46,20 46,88 +0,84% 46,10 47,26 46,67 46,43 46,88 331 14.372.028
4/6/2024 46,11 46,49 -0,87% 46,05 47,50 46,48 46,10 46,49 565 15.010.834
3/6/2024 45,71 46,90 +2,63% 45,29 47,27 46,40 46,46 46,90 695 19.574.490
31/5/2024 45,49 45,70 -0,24% 45,23 46,45 45,59 45,33 45,70 450 22.080.113
29/5/2024 46,43 45,81 -1,48% 45,65 46,43 45,97 45,80 45,81 410 16.078.651
28/5/2024 47,32 46,50 -1,52% 46,28 47,41 46,68 46,22 46,50 345 11.595.986
27/5/2024 46,67 47,22 +0,68% 46,61 47,24 47,04 46,75 47,22 395 15.529.873
24/5/2024 44,74 46,90 +4,36% 44,23 47,35 46,78 46,57 46,90 930 40.799.036
23/5/2024 45,07 44,94 -1,75% 44,40 45,53 44,87 44,94 45,13 358 15.188.746
22/5/2024 46,91 45,74 -2,66% 45,27 47,18 45,69 45,55 45,74 788 42.205.995
21/5/2024 46,35 46,99 +0,13% 46,33 47,25 46,95 46,53 46,99 447 19.910.771
20/5/2024 46,85 46,93 +0,39% 46,19 47,24 46,73 46,73 46,93 575 33.235.459
17/5/2024 47,53 46,75 -1,00% 46,75 47,53 46,91 46,75 46,92 264 14.496.251
16/5/2024 47,87 47,22 -1,81% 47,22 48,38 47,77 47,22 47,69 384 14.256.822
15/5/2024 47,54 48,09 +1,63% 47,00 48,20 47,70 47,80 48,09 322 21.081.255
14/5/2024 47,00 47,32 +1,35% 46,58 47,49 47,30 47,32 47,50 215 14.503.953
13/5/2024 47,58 46,69 -1,56% 46,60 47,61 47,00 46,69 46,93 297 16.423.735
10/5/2024 46,77 47,43 +1,41% 46,60 47,90 47,45 47,43 47,85 291 16.001.411
9/5/2024 46,75 46,77 +0,75% 46,10 47,40 46,73 46,77 47,41 328 16.823.086
8/5/2024 46,64 46,42 -1,63% 46,12 47,23 46,54 46,42 46,93 356 18.191.404
7/5/2024 47,02 47,19 +0,53% 46,55 47,94 47,09 46,82 47,19 379 16.720.368
6/5/2024 48,00 46,94 -1,39% 46,62 48,00 47,16 46,85 46,94 322 13.992.843
3/5/2024 45,80 47,60 +4,55% 45,80 47,79 47,22 47,60 47,80 726 22.963.212
2/5/2024 46,21 45,53 +0,33% 45,51 46,25 45,86 45,53 46,00 744 22.688.519
30/4/2024 45,57 45,38 -0,66% 44,84 45,70 45,21 45,12 45,38 405 20.943.774
29/4/2024 46,57 45,68 -1,91% 45,63 46,79 46,12 45,68 46,00 310 19.358.473
26/4/2024 45,60 46,57 +1,75% 45,60 46,57 46,30 46,04 46,57 308 15.781.643
25/4/2024 45,77 45,77 -0,80% 45,40 45,96 45,68 45,38 45,77 301 16.222.074
24/4/2024 46,07 46,14 -0,24% 45,60 46,67 45,97 46,01 46,14 441 22.796.242
23/4/2024 45,74 46,25 -1,62% 45,74 47,06 46,52 46,25 46,93 323 22.718.039
22/4/2024 46,20 47,01 +0,73% 46,00 47,47 46,85 47,01 47,30 743 21.953.311
19/4/2024 45,55 46,67 +2,68% 45,52 46,67 46,29 46,04 46,67 423 25.978.051
18/4/2024 45,61 45,45 -0,31% 45,17 45,84 45,50 45,41 45,45 397 24.065.019
17/4/2024 45,95 45,59 -1,17% 45,50 46,19 45,75 45,50 45,59 526 19.383.241
16/4/2024 45,64 46,13 -0,28% 45,62 46,57 46,26 46,13 46,42 365 23.272.761
15/4/2024 46,86 46,26 -0,94% 45,66 46,86 46,20 46,26 46,77 921 42.884.605
12/4/2024 47,49 46,70 -1,58% 46,60 47,60 46,92 46,70 47,06 439 24.030.518
11/4/2024 47,25 47,45 -0,04% 46,47 47,46 47,00 47,11 47,45 536 30.547.558
10/4/2024 48,55 47,47 -2,73% 47,17 48,72 47,66 47,17 47,47 589 21.854.511
9/4/2024 47,96 48,80 +1,41% 47,82 48,91 48,33 48,54 48,80 464 26.962.702
8/4/2024 47,55 48,12 +0,82% 47,34 48,20 47,96 47,91 48,12 341 16.819.868
5/4/2024 48,04 47,73 -0,04% 47,30 48,30 47,66 47,50 47,73 536 25.515.117
4/4/2024 47,83 47,75 -0,89% 47,75 48,64 48,24 47,75 47,95 501 26.737.079
3/4/2024 47,84 48,18 +1,20% 47,40 48,29 47,88 47,56 48,18 344 23.221.879
2/4/2024 47,54 47,61 +0,72% 46,85 48,23 47,43 47,61 48,00 434 30.086.238
1/4/2024 48,40 47,27 -1,64% 47,27 48,40 47,55 47,27 47,50 770 37.777.570
28/3/2024 47,45 48,06 +0,71% 47,44 48,10 47,99 47,80 48,06 712 40.236.978
27/3/2024 47,43 47,72 +0,08% 47,20 48,16 47,67 47,72 48,16 474 27.303.574
26/3/2024 47,73 47,68 +0,53% 47,43 48,03 47,72 47,43 47,68 581 28.200.816
25/3/2024 47,86 47,43 -2,35% 47,34 48,55 47,79 47,43 47,88 754 34.670.827
22/3/2024 48,78 48,57 +0,14% 48,10 48,78 48,42 48,08 48,57 400 24.498.380
21/3/2024 48,03 48,50 0,00% 48,03 48,95 48,70 48,50 48,77 473 20.305.585
20/3/2024 48,00 48,50 +0,14% 48,00 48,85 48,51 48,50 48,88 512 23.054.445
19/3/2024 47,70 48,43 +1,74% 47,46 48,56 48,21 48,43 48,56 431 23.536.007
18/3/2024 47,61 47,60 -1,20% 47,49 48,15 47,81 47,59 47,60 605 29.381.937
15/3/2024 49,46 48,18 -2,27% 47,70 49,73 48,25 48,12 48,18 911 43.108.713
14/3/2024 49,99 49,30 -1,60% 48,97 50,00 49,38 48,97 49,30 599 29.803.244
13/3/2024 50,66 50,10 -1,44% 48,94 50,66 49,70 49,60 50,10 969 44.042.255
12/3/2024 50,70 50,83 -0,76% 50,30 50,90 50,70 50,52 50,83 803 28.430.709
11/3/2024 50,82 51,22 -0,21% 50,58 51,40 51,01 50,90 51,22 766 38.422.695
8/3/2024 50,05 51,33 +1,66% 49,98 51,33 50,77 0,00 0,00 594 28.300.109
7/3/2024 51,01 50,49 -0,59% 49,98 51,18 50,40 50,49 50,73 560 23.155.177
6/3/2024 50,75 50,79 +0,24% 50,26 50,94 50,60 50,45 50,79 477 26.126.721
5/3/2024 49,68 50,67 +2,24% 49,68 50,75 50,33 50,27 50,67 433 29.281.122
4/3/2024 50,52 49,56 -1,61% 49,28 50,74 49,66 49,56 49,90 921 30.992.513
1/3/2024 50,98 50,37 -0,61% 50,29 51,05 50,64 50,37 50,74 1.117 22.165.718
29/2/2024 50,34 50,68 0,00% 49,79 50,68 50,36 50,30 50,68 812 34.666.902
28/2/2024 51,01 50,68 -2,35% 50,02 51,01 50,49 50,68 50,69 493 24.535.753
27/2/2024 50,90 51,90 +1,67% 50,90 52,09 51,67 51,26 51,90 485 22.808.455
26/2/2024 50,29 51,05 +0,55% 50,28 51,58 50,98 50,60 51,05 670 20.062.217
23/2/2024 50,51 50,77 +0,93% 49,96 50,77 50,35 0,00 0,00 555 19.251.404
22/2/2024 50,50 50,30 -0,40% 49,70 50,57 50,25 50,13 50,30 393 21.856.608
21/2/2024 50,60 50,50 -0,96% 49,60 50,97 50,15 50,05 50,50 455 26.539.774
20/2/2024 50,44 50,99 +1,17% 50,19 51,99 51,02 50,52 50,99 922 34.526.858
19/2/2024 50,52 50,40 -0,57% 50,30 50,81 50,49 50,40 50,62 655 35.896.323
16/2/2024 50,73 50,69 -0,47% 50,06 50,96 50,61 50,37 50,69 437 22.449.530
15/2/2024 50,30 50,93 +1,05% 50,21 50,96 50,65 50,42 50,93 632 27.833.827
14/2/2024 51,75 50,40 -2,63% 50,00 51,75 50,36 50,07 50,40 389 19.632.469
9/2/2024 51,20 51,76 +1,09% 50,35 51,76 50,97 0,00 0,00 677 26.993.062
8/2/2024 51,84 51,20 -2,46% 50,40 52,23 50,97 50,71 51,20 485 26.980.654
7/2/2024 52,27 52,49 -0,21% 51,83 53,25 52,55 51,82 52,49 772 33.139.904
6/2/2024 50,57 52,60 +3,34% 50,23 52,60 51,43 52,01 52,60 553 34.053.451
5/2/2024 50,75 50,90 -0,47% 50,01 51,31 50,50 50,33 50,90 747 29.919.986
2/2/2024 51,86 51,14 +0,16% 49,78 51,88 50,55 51,14 51,24 723 33.867.368
1/2/2024 50,13 51,06 +0,12% 50,13 51,69 51,05 51,06 51,74 1.029 36.986.914
31/1/2024 50,33 51,00 +0,99% 50,20 51,59 50,91 50,40 51,00 503 28.759.217
30/1/2024 50,24 50,50 -0,20% 50,10 51,51 50,53 50,17 50,50 627 34.379.149
29/1/2024 50,25 50,60 +0,60% 49,53 50,81 50,17 50,27 50,60 603 24.326.436
26/1/2024 50,66 50,30 +0,50% 49,94 50,66 50,30 50,20 50,30 406 21.770.215
25/1/2024 49,26 50,05 +0,91% 49,10 50,43 49,86 50,05 50,40 545 26.994.604
24/1/2024 50,67 49,60 -0,66% 49,39 50,67 49,80 49,50 49,60 663 35.550.806
23/1/2024 49,57 49,93 +1,38% 49,50 50,74 49,96 49,93 50,50 679 50.809.070
22/1/2024 50,67 49,25 -0,87% 49,19 50,90 49,60 49,25 49,68 704 26.636.076

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.