O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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 colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



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
8/9/2025 50,03 49,12 -2,35% 49,01 50,42 49,50 49,12 49,49 687 27.209.354
5/9/2025 48,80 50,30 +4,10% 48,20 50,39 49,92 50,26 50,30 1.264 53.730.747
4/9/2025 47,63 48,32 +1,96% 47,22 48,75 48,00 48,31 48,32 745 34.387.730
3/9/2025 48,11 47,39 -1,50% 47,09 48,28 47,56 47,10 47,39 787 35.343.693
2/9/2025 48,59 48,11 -0,97% 47,84 48,59 48,15 47,86 48,11 744 30.269.355
1/9/2025 48,79 48,58 -0,90% 48,31 49,33 48,78 48,40 48,58 569 27.551.330
29/8/2025 48,69 49,02 +0,45% 47,68 49,20 48,95 48,65 49,02 599 38.952.379
28/8/2025 48,01 48,80 +0,85% 48,01 49,53 49,04 48,80 49,03 782 36.183.211
27/8/2025 47,13 48,39 +2,48% 47,13 48,39 47,90 48,08 48,39 775 29.645.837
26/8/2025 47,14 47,22 -0,78% 46,71 47,50 47,13 46,90 47,22 781 31.441.702
25/8/2025 47,42 47,59 +0,36% 47,21 48,02 47,52 47,35 47,59 635 29.505.637
22/8/2025 46,54 47,42 +2,62% 46,00 47,79 47,31 47,42 47,44 636 24.642.332
21/8/2025 46,53 46,21 -0,41% 45,85 46,64 46,12 45,95 46,21 369 24.846.394
20/8/2025 45,50 46,40 +1,31% 45,50 46,65 46,20 46,27 46,40 535 28.995.935
19/8/2025 46,69 45,80 -2,09% 45,45 46,69 45,75 45,64 45,80 803 36.287.491
18/8/2025 46,60 46,78 -0,40% 46,52 47,00 46,71 46,71 46,78 619 30.773.525
15/8/2025 46,27 46,97 -0,02% 46,27 46,98 46,76 46,62 46,97 643 27.653.611
14/8/2025 46,86 46,98 +0,38% 46,10 47,12 46,73 46,62 46,98 648 27.115.715
13/8/2025 47,70 46,80 -3,98% 46,58 47,70 47,03 46,62 46,80 593 34.349.910
12/8/2025 47,71 48,74 +4,12% 47,71 49,01 48,60 48,61 48,74 922 30.468.336
11/8/2025 48,54 46,81 -3,46% 46,81 48,54 47,38 46,81 46,98 704 30.752.194
8/8/2025 48,85 48,49 +0,19% 47,92 49,25 48,53 48,09 48,49 491 33.766.836
7/8/2025 46,42 48,40 +4,94% 46,20 48,72 47,74 48,40 48,56 990 34.622.643
6/8/2025 45,85 46,12 +0,35% 45,27 46,50 45,99 46,12 46,50 640 27.718.501
5/8/2025 45,80 45,96 +0,39% 45,35 46,38 46,00 45,90 45,96 455 22.488.783
4/8/2025 46,12 45,78 -0,78% 45,36 46,98 45,75 45,53 45,78 638 21.744.776
1/8/2025 46,01 46,14 +0,39% 45,78 47,02 46,18 45,85 46,14 505 24.023.045
31/7/2025 46,70 45,96 -2,15% 45,23 46,70 45,80 45,96 46,00 615 28.195.414
30/7/2025 44,78 46,97 +3,05% 44,78 46,97 45,87 46,51 46,97 549 31.775.694
29/7/2025 44,69 45,58 +1,02% 44,59 45,69 45,38 45,45 45,58 509 26.801.696
28/7/2025 45,42 45,12 -1,18% 44,54 45,75 44,83 44,77 45,12 568 24.464.419
25/7/2025 45,96 45,66 -0,22% 45,25 46,00 45,53 45,50 45,66 440 16.284.611
24/7/2025 45,99 45,76 -0,97% 45,31 46,14 45,81 45,69 45,76 447 20.089.172
23/7/2025 45,10 46,21 +2,19% 45,10 46,26 45,82 46,09 46,21 741 26.820.385
22/7/2025 45,47 45,22 -0,94% 44,96 46,14 45,51 45,15 45,22 703 36.177.238
21/7/2025 45,50 45,65 +0,77% 45,08 45,80 45,51 45,57 45,65 860 28.975.126
18/7/2025 45,80 45,30 -1,41% 44,74 45,80 45,30 45,30 45,38 586 30.837.489
17/7/2025 45,51 45,95 +0,44% 45,28 45,95 45,63 45,55 45,95 775 36.022.181
16/7/2025 45,78 45,75 +0,37% 45,35 46,03 45,58 45,60 45,75 469 23.330.591
15/7/2025 46,39 45,58 +0,68% 45,10 46,39 45,62 45,58 45,81 599 29.378.636
14/7/2025 45,76 45,27 -1,37% 45,27 45,88 45,53 45,27 45,55 597 27.977.806
11/7/2025 46,00 45,90 -0,22% 45,51 46,16 45,76 45,70 45,90 596 34.387.646
10/7/2025 46,59 46,00 -0,99% 45,66 46,59 46,05 46,00 46,33 844 42.964.307
9/7/2025 47,35 46,46 -2,39% 46,36 47,45 46,80 46,46 46,64 937 40.781.600
8/7/2025 47,60 47,60 -0,63% 47,04 47,70 47,35 47,26 47,60 746 29.612.183
7/7/2025 48,34 47,90 -1,54% 47,33 48,57 47,65 47,39 47,90 852 26.792.613
4/7/2025 48,33 48,65 +0,39% 48,17 48,66 48,46 48,47 48,65 705 25.673.607
3/7/2025 47,14 48,46 +3,77% 46,75 48,46 48,01 48,17 48,46 1.266 34.153.423
2/7/2025 48,44 46,70 -2,83% 46,30 48,46 46,98 46,63 46,70 841 32.077.515
1/7/2025 48,79 48,06 -1,23% 48,05 49,09 48,43 48,06 48,32 1.431 36.535.956
30/6/2025 46,61 48,66 +4,22% 46,38 48,72 48,03 48,26 48,66 1.176 46.358.744
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

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.