O Dashboard do Investidor
  1. Home / Página do Ativo
+87.30%
Lote Padrão
-7.69%
Lote Padrão
+99.96%
Mercado Fracionário
-50.00%
Mercado Fracionário
+10.44%
Fundo Imobiliário
-47.03%
Fundo Imobiliário
+1.92%
Mais Negociadas
+1.92%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de velas demonstra os períodos por fechamento diário.


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
27/6/2025 46,44 46,69 -0,60% 46,41 47,02 46,68 46,58 46,69 689 29.714.356
26/6/2025 45,90 46,97 +2,60% 45,88 46,98 46,65 46,68 46,97 646 34.492.260
25/6/2025 46,70 45,78 -2,60% 45,65 46,99 46,24 45,78 46,23 779 29.518.205
24/6/2025 46,30 47,00 +1,49% 46,18 47,00 46,70 46,80 47,00 641 43.310.589
23/6/2025 46,76 46,31 -1,43% 46,00 46,76 46,39 46,15 46,31 907 34.570.819
20/6/2025 47,01 46,98 -0,34% 46,10 47,18 46,77 46,73 46,98 623 32.998.097
18/6/2025 47,18 47,14 -0,08% 46,66 47,46 47,06 46,89 47,14 848 31.424.327
17/6/2025 47,31 47,18 -1,56% 46,53 47,61 46,89 46,71 47,18 814 43.899.050
16/6/2025 46,56 47,93 +2,85% 46,56 47,93 47,25 47,49 47,93 738 34.706.359
13/6/2025 46,64 46,60 +0,89% 45,57 46,64 46,33 46,22 46,60 901 23.133.072
12/6/2025 46,61 46,19 -0,09% 45,97 46,61 46,25 46,19 46,65 533 19.933.978
11/6/2025 46,68 46,23 -0,96% 45,70 46,68 46,30 46,23 46,40 782 36.507.280
10/6/2025 46,99 46,68 +0,17% 46,56 47,58 46,99 46,50 46,68 895 37.934.207
9/6/2025 47,03 46,60 -1,15% 46,03 48,00 46,44 46,36 46,60 684 30.720.035
6/6/2025 47,79 47,14 -0,44% 46,80 47,79 47,13 46,79 47,14 608 25.761.911
5/6/2025 47,75 47,35 -0,75% 47,20 47,94 47,51 47,35 47,44 619 35.228.516
4/6/2025 48,22 47,71 -0,52% 47,71 48,77 48,07 47,71 47,86 906 35.459.612
3/6/2025 47,15 47,96 +2,35% 47,15 47,96 47,63 47,57 47,96 936 41.160.648
2/6/2025 47,80 46,86 -1,62% 46,84 48,53 47,35 46,86 47,19 841 36.142.552
30/5/2025 48,74 47,63 -2,28% 47,57 48,79 47,84 47,57 47,98 782 28.950.642
29/5/2025 47,91 48,74 +1,73% 47,91 48,82 48,46 48,31 48,74 328 18.561.766
28/5/2025 48,76 47,91 -2,22% 47,91 49,20 48,26 47,91 47,99 455 20.276.565
27/5/2025 48,35 49,00 +3,07% 48,35 49,39 48,98 49,00 49,13 526 30.163.464
26/5/2025 47,70 47,54 -0,06% 47,52 48,11 47,75 47,54 47,88 441 17.111.131
23/5/2025 46,79 47,57 +0,27% 46,10 47,99 47,39 47,10 47,57 463 25.670.164
22/5/2025 46,99 47,44 +1,15% 46,93 48,09 47,36 46,97 47,44 520 28.885.572
21/5/2025 48,29 46,90 -2,29% 46,47 48,40 46,91 46,80 46,92 743 29.967.413
20/5/2025 47,27 48,00 +0,76% 46,83 48,34 47,64 47,76 48,00 722 28.102.368
19/5/2025 46,50 47,64 +3,18% 46,07 47,74 47,20 47,47 47,64 622 27.129.922
16/5/2025 46,60 46,17 0,00% 45,72 46,61 46,07 46,08 46,18 543 21.992.447
15/5/2025 46,84 46,17 -0,43% 45,81 46,92 46,35 46,17 46,41 728 23.107.200
14/5/2025 46,76 46,37 -0,96% 45,87 46,96 46,36 46,29 46,37 681 28.780.588
13/5/2025 45,06 46,82 +3,70% 44,74 46,93 46,47 46,48 46,82 727 43.413.000
12/5/2025 46,13 45,15 -1,03% 44,63 46,13 45,01 45,00 45,15 619 21.686.742
9/5/2025 46,82 45,62 -1,28% 45,44 46,82 46,00 45,62 46,19 403 24.648.823
8/5/2025 44,77 46,21 +4,19% 44,77 46,75 46,05 46,21 46,39 534 22.957.385
7/5/2025 45,57 44,35 -0,49% 44,14 45,57 44,39 44,35 44,57 1.183 72.623.596
6/5/2025 44,91 44,57 -0,45% 44,38 45,59 44,65 44,57 44,81 455 20.031.303
5/5/2025 46,00 44,77 -2,21% 44,77 46,00 45,02 44,77 45,27 449 25.322.902
2/5/2025 45,98 45,78 +0,48% 45,19 45,98 45,59 45,63 45,85 1.082 24.687.197
29/4/2025 45,62 45,56 +0,11% 45,37 46,09 45,63 45,56 45,73 785 47.758.737
28/4/2025 45,05 45,51 -0,61% 45,05 46,18 45,64 45,21 45,51 359 17.907.465
25/4/2025 45,05 45,79 +1,26% 44,83 46,88 45,49 45,31 45,79 517 20.530.385
24/4/2025 43,62 45,22 +3,12% 43,62 45,34 44,89 44,77 45,22 487 23.376.454
23/4/2025 43,09 43,85 +3,06% 43,09 43,96 43,72 43,62 43,85 462 15.519.082
22/4/2025 42,54 42,55 -0,02% 42,17 43,39 42,95 42,55 43,29 549 16.499.237
17/4/2025 42,11 42,56 +0,76% 41,93 42,91 42,60 42,56 42,77 333 16.184.615
16/4/2025 42,26 42,24 -0,40% 42,09 42,99 42,57 42,24 42,68 304 28.131.019
15/4/2025 42,16 42,41 +0,09% 42,16 42,88 42,47 42,41 42,73 322 16.933.656
14/4/2025 41,32 42,37 +2,64% 41,25 42,59 41,94 42,37 42,52 353 16.393.695
11/4/2025 40,51 41,28 +2,99% 40,51 41,46 41,08 41,28 41,48 317 17.788.955
10/4/2025 40,99 40,08 -1,50% 39,76 40,99 40,19 40,08 40,37 299 15.490.981
9/4/2025 40,61 40,69 +0,47% 39,51 41,60 40,34 40,34 40,69 568 27.393.855
8/4/2025 40,39 40,50 +0,22% 40,39 41,47 40,88 40,36 40,50 299 25.990.252
7/4/2025 40,54 40,41 -1,65% 40,24 41,72 40,69 40,41 40,65 295 14.562.250
4/4/2025 42,11 41,09 -3,64% 40,84 42,11 41,39 40,96 41,09 290 9.938.225
3/4/2025 39,82 42,64 +6,33% 39,69 42,95 42,19 42,12 42,64 519 19.958.344
2/4/2025 40,06 40,10 +0,25% 39,75 40,42 40,07 40,10 40,49 233 9.647.002
1/4/2025 40,38 40,00 -0,22% 39,53 40,60 40,14 40,00 40,20 254 14.131.931
31/3/2025 40,30 40,09 -1,06% 39,29 40,50 40,05 39,62 40,09 783 20.626.365
28/3/2025 41,00 40,52 -0,90% 40,31 41,45 40,60 40,52 40,83 485 16.525.420
27/3/2025 41,00 40,89 -0,51% 40,50 41,36 40,85 40,64 40,89 351 13.940.668
26/3/2025 41,47 41,10 -0,70% 40,72 41,91 41,12 40,90 41,10 479 13.413.515
25/3/2025 41,66 41,39 +0,68% 40,98 42,22 41,50 41,10 41,39 358 15.673.290
24/3/2025 41,66 41,11 -1,34% 40,71 41,91 41,37 40,70 41,11 426 15.606.705
21/3/2025 42,01 41,67 -1,37% 41,46 42,45 41,85 41,62 41,82 446 19.612.792
20/3/2025 42,50 42,25 -1,19% 42,05 42,94 42,46 42,16 42,25 450 17.512.954
19/3/2025 41,96 42,76 +1,93% 41,89 42,90 42,55 42,63 42,76 784 22.948.243
18/3/2025 41,52 41,95 -0,05% 41,52 42,47 41,98 41,36 41,95 459 17.565.369
17/3/2025 40,93 41,97 +2,54% 40,88 42,09 41,67 41,59 41,97 518 16.437.642
14/3/2025 40,60 40,93 +2,07% 40,23 41,66 41,14 40,93 41,29 581 15.351.300
13/3/2025 39,60 40,10 +0,73% 39,49 40,65 40,18 40,10 40,39 554 20.677.058
12/3/2025 39,30 39,81 +1,82% 38,90 39,92 39,63 39,60 39,81 673 26.593.280
11/3/2025 39,22 39,10 -0,46% 38,36 39,33 38,75 39,09 39,10 682 22.151.671
10/3/2025 38,88 39,28 -0,76% 38,79 39,80 39,21 38,92 39,28 981 36.567.912
7/3/2025 38,20 39,58 +3,94% 37,50 39,80 39,11 39,30 39,58 462 17.360.339
6/3/2025 37,83 38,08 +1,47% 37,57 38,42 38,05 37,84 38,08 454 14.837.789
5/3/2025 38,57 37,53 -1,60% 37,52 38,70 37,92 37,53 37,87 341 18.154.183
28/2/2025 39,14 38,14 -1,85% 38,06 39,26 38,40 38,14 38,45 641 29.573.316
27/2/2025 39,08 38,86 -1,14% 38,51 39,43 38,99 38,50 38,86 525 16.831.612
26/2/2025 39,88 39,31 -5,53% 38,87 41,47 39,43 38,96 39,31 608 23.731.807
25/2/2025 40,40 41,61 +2,11% 40,40 42,04 41,49 41,61 41,68 599 26.072.326
24/2/2025 42,01 40,75 -2,95% 40,44 42,08 41,19 40,42 40,75 889 28.001.713
21/2/2025 41,49 41,99 +2,04% 41,25 42,08 41,71 41,67 41,99 764 26.178.913
20/2/2025 41,79 41,15 -1,08% 40,53 41,79 40,98 40,78 41,15 274 12.771.926
19/2/2025 42,28 41,60 -1,93% 41,15 42,28 41,53 41,10 41,60 374 18.105.504
18/2/2025 43,07 42,42 -0,68% 41,85 43,07 42,26 41,91 42,42 378 12.346.158
17/2/2025 42,55 42,71 +0,14% 42,08 43,05 42,69 42,44 42,71 540 17.341.976
14/2/2025 40,56 42,65 +4,79% 40,56 42,69 41,82 41,70 42,65 247 15.041.412
13/2/2025 39,98 40,70 +0,82% 39,88 40,72 40,41 40,34 40,70 264 10.834.077
12/2/2025 40,52 40,37 -1,97% 40,06 40,97 40,41 40,16 40,37 357 17.978.021
11/2/2025 39,71 41,18 +3,31% 39,71 41,22 40,99 40,94 41,18 513 15.084.913
10/2/2025 40,04 39,86 -1,63% 39,86 41,05 40,32 39,82 39,86 416 16.832.678
7/2/2025 40,57 40,52 -0,86% 40,31 41,32 40,66 40,34 40,52 300 18.720.856
6/2/2025 40,79 40,87 +0,02% 40,44 41,25 40,71 40,58 40,87 387 24.996.345
5/2/2025 40,20 40,86 +0,49% 40,08 41,07 40,68 40,51 40,86 606 29.988.451
4/2/2025 40,30 40,66 +0,32% 39,25 40,86 40,51 40,66 40,80 845 27.213.307
3/2/2025 39,67 40,53 +0,72% 38,33 40,65 40,28 40,33 40,54 554 17.726.773
31/1/2025 39,68 40,24 -0,62% 39,68 40,56 40,19 39,62 40,24 409 18.037.098
30/1/2025 38,17 40,49 +5,53% 38,17 40,49 39,90 40,16 40,49 477 16.310.832
29/1/2025 39,10 38,37 -1,67% 38,07 39,12 38,53 38,06 38,37 873 30.851.440
28/1/2025 38,26 39,02 +1,06% 38,26 39,02 38,79 38,63 39,02 407 13.034.669
27/1/2025 37,76 38,61 +2,25% 37,21 38,81 38,30 38,61 38,73 484 17.488.321
24/1/2025 37,31 37,76 +2,47% 37,02 37,76 37,49 37,76 37,86 232 10.402.085
23/1/2025 37,87 36,85 -2,72% 36,75 37,88 37,02 36,85 37,24 250 12.024.177
22/1/2025 36,91 37,88 +1,55% 36,75 37,88 37,51 37,09 37,88 350 14.525.294
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

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.