O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
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.

ENGI3 - ENERGISA - ON N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 14,34 14,20 0,00% 14,20 14,48 14,34 14,20 14,43 37 9.465.500
23/10/2025 13,85 14,20 +3,50% 13,85 14,20 14,13 13,42 14,20 9 2.120.400
22/10/2025 13,77 13,72 +1,63% 13,70 13,89 13,83 13,60 13,87 16 3.598.000
21/10/2025 14,20 13,50 -4,53% 13,50 14,30 13,96 13,28 14,00 12 2.234.200
20/10/2025 13,87 14,14 +0,57% 13,73 14,14 13,97 13,19 14,15 34 7.125.100
17/10/2025 13,25 14,06 +7,08% 13,25 14,12 13,60 13,13 13,82 58 10.880.800
16/10/2025 13,19 13,13 +1,31% 13,01 13,40 13,21 12,90 13,29 15 1.981.500
15/10/2025 12,24 12,96 +2,86% 12,24 13,10 12,83 12,27 13,09 34 7.188.000
14/10/2025 12,04 12,60 +3,53% 12,04 12,85 12,46 12,40 13,00 27 5.610.000
13/10/2025 12,39 12,17 +0,25% 12,11 12,40 12,24 12,15 12,38 11 2.080.900
10/10/2025 12,34 12,14 -1,54% 12,14 12,50 12,29 12,14 12,34 36 5.780.600
9/10/2025 12,40 12,33 -1,36% 12,33 12,47 12,37 12,33 12,48 19 5.941.300
8/10/2025 12,63 12,50 -2,11% 12,38 12,80 12,56 12,50 12,57 31 5.024.800
7/10/2025 12,88 12,77 -2,52% 12,60 12,88 12,72 12,62 12,80 23 3.180.600
6/10/2025 12,91 13,10 -0,38% 12,91 13,10 12,98 12,91 13,08 8 1.038.600
3/10/2025 13,36 13,15 -1,20% 13,05 13,37 13,12 13,06 13,26 17 2.888.000
2/10/2025 13,25 13,31 +1,22% 12,85 13,37 13,11 12,85 13,30 19 2.885.500
1/10/2025 13,50 13,15 -2,38% 13,15 13,50 13,26 13,15 13,48 37 7.430.100
30/9/2025 13,73 13,47 -0,59% 13,26 13,73 13,44 13,22 13,46 29 8.603.900
29/9/2025 13,72 13,55 +0,30% 13,55 13,72 13,62 13,55 13,72 7 953.700
26/9/2025 13,29 13,51 -0,07% 13,29 13,81 13,57 13,30 13,79 35 5.703.200
25/9/2025 13,70 13,52 -1,31% 13,20 13,70 13,52 13,26 13,52 25 9.603.700
24/9/2025 13,84 13,70 -1,01% 13,70 14,00 13,87 13,50 13,84 17 4.023.300
23/9/2025 13,52 13,84 +1,76% 13,52 13,99 13,71 13,60 13,84 42 9.461.500
22/9/2025 13,69 13,60 -2,58% 13,51 14,04 13,71 13,60 13,87 21 3.564.700
19/9/2025 13,80 13,96 -0,71% 13,80 14,21 14,03 13,95 13,97 49 9.541.100
18/9/2025 13,83 14,06 +3,31% 13,83 14,65 14,18 13,76 14,05 140 34.741.900
17/9/2025 14,14 13,61 -5,62% 13,61 14,44 14,21 13,60 14,35 58 16.064.700
16/9/2025 14,31 14,42 -0,28% 14,13 14,74 14,36 13,50 14,50 65 16.371.400
15/9/2025 14,52 14,46 +1,54% 14,10 14,52 14,40 13,80 14,46 35 23.051.000
12/9/2025 14,23 14,24 +0,64% 14,02 14,25 14,17 14,02 14,40 23 5.244.600
11/9/2025 14,16 14,15 +1,80% 13,90 14,42 14,22 14,06 14,39 52 11.379.400
10/9/2025 13,49 13,90 +2,43% 13,49 14,04 13,79 13,80 13,90 41 11.453.900
9/9/2025 13,30 13,57 -0,88% 13,30 13,70 13,56 13,16 13,57 34 5.153.100
8/9/2025 13,34 13,69 +0,96% 13,25 13,79 13,59 13,39 13,69 24 6.117.800
5/9/2025 13,13 13,56 +5,44% 13,13 13,56 13,34 13,49 13,80 51 12.682.300
4/9/2025 13,11 12,86 -1,46% 12,85 13,39 13,12 12,85 13,10 79 13.650.000
3/9/2025 13,37 13,05 -3,33% 13,05 13,60 13,32 12,75 13,35 57 9.724.700
2/9/2025 13,46 13,50 -1,24% 13,32 13,66 13,45 13,50 13,66 20 5.651.000
1/9/2025 13,79 13,67 -0,22% 13,45 13,79 13,60 13,46 13,67 17 2.856.700
29/8/2025 13,11 13,70 +2,09% 13,11 13,97 13,58 13,70 13,97 47 12.770.500
28/8/2025 13,50 13,42 -0,59% 13,39 13,70 13,58 13,36 13,61 40 7.201.500
27/8/2025 13,26 13,50 +3,05% 13,18 13,50 13,31 13,17 13,50 44 6.392.800
26/8/2025 13,23 13,10 -2,96% 13,10 13,50 13,20 13,10 13,35 110 32.494.200
25/8/2025 13,59 13,50 +1,50% 13,29 13,59 13,44 13,01 13,50 35 8.067.900
22/8/2025 13,14 13,30 +3,42% 13,06 13,35 13,22 13,18 13,35 82 12.431.600
21/8/2025 12,82 12,86 -1,00% 12,82 13,16 13,00 12,70 13,09 83 29.136.000
20/8/2025 13,29 12,99 -0,69% 12,99 13,42 13,15 12,99 13,46 102 21.843.900
19/8/2025 12,83 13,08 -2,75% 12,83 13,31 13,12 13,08 13,40 103 23.235.500
18/8/2025 12,95 13,45 +4,51% 12,53 13,45 13,17 13,10 13,45 220 33.475.900
15/8/2025 11,92 12,87 +8,42% 11,37 13,00 12,31 11,80 12,87 129 21.422.900
14/8/2025 11,90 11,87 +0,59% 11,64 12,14 11,87 11,87 12,27 55 8.432.800
13/8/2025 12,15 11,80 -4,38% 11,71 12,15 11,92 11,80 11,99 38 5.964.100
12/8/2025 12,58 12,34 0,00% 12,11 12,69 12,26 12,12 12,34 47 8.465.000
11/8/2025 12,01 12,34 -1,28% 12,01 12,57 12,33 11,63 12,57 59 13.320.500
8/8/2025 12,23 12,50 +5,22% 11,94 12,50 12,28 12,10 12,50 61 10.199.300
7/8/2025 12,10 11,88 -1,82% 11,54 12,23 11,85 11,88 12,16 73 11.858.200
6/8/2025 11,36 12,10 +6,14% 11,36 12,10 11,74 11,61 12,10 50 9.864.500
5/8/2025 11,24 11,40 +2,52% 11,04 11,53 11,36 11,29 11,40 27 3.523.500
4/8/2025 11,49 11,12 -1,77% 11,05 11,55 11,34 11,11 11,40 47 8.278.800
1/8/2025 11,09 11,32 +3,85% 10,99 11,55 11,28 11,04 11,32 71 15.569.100
31/7/2025 11,06 10,90 0,00% 10,90 11,07 10,95 10,90 11,08 21 2.738.600
30/7/2025 10,93 10,90 +0,37% 10,90 11,40 11,07 10,90 11,43 60 9.194.800
29/7/2025 11,12 10,86 -1,09% 10,86 11,19 11,02 10,85 11,00 39 6.284.300
28/7/2025 11,12 10,98 -0,09% 10,86 11,12 10,98 10,87 11,09 30 5.270.900
25/7/2025 11,01 10,99 -0,81% 10,82 11,22 10,93 10,82 11,17 37 6.451.900
24/7/2025 11,28 11,08 -3,23% 11,03 11,28 11,19 10,96 11,12 45 7.946.500
23/7/2025 10,96 11,45 +3,34% 10,79 11,45 11,22 11,20 11,45 107 16.835.900
22/7/2025 11,20 11,08 -0,98% 10,94 11,22 11,05 10,83 11,07 35 6.745.300
21/7/2025 10,98 11,19 +1,82% 10,81 11,23 10,98 11,08 11,19 24 6.480.600
18/7/2025 10,81 10,99 -0,09% 10,70 11,29 10,89 10,63 11,03 63 10.569.200
17/7/2025 10,90 11,00 +0,92% 10,37 11,00 10,74 10,78 11,00 64 15.358.200
16/7/2025 10,93 10,90 -0,73% 10,75 10,93 10,84 10,80 10,90 25 3.471.500
15/7/2025 10,80 10,98 +1,67% 10,79 11,06 10,95 10,73 10,98 77 12.601.300
14/7/2025 10,80 10,80 -0,18% 10,67 10,82 10,74 10,65 10,85 36 6.125.600
11/7/2025 11,19 10,82 -2,52% 10,82 11,24 10,87 10,82 11,24 76 17.943.100
10/7/2025 11,05 11,10 -1,51% 10,82 11,14 10,96 10,92 11,15 46 8.885.300
9/7/2025 11,71 11,27 -3,84% 11,27 11,71 11,35 11,00 11,35 44 15.329.000
8/7/2025 11,80 11,72 -0,68% 11,65 12,00 11,80 11,72 11,89 47 6.726.300
7/7/2025 11,80 11,80 -1,58% 11,75 11,84 11,79 11,80 11,86 28 4.244.900
4/7/2025 12,00 11,99 +0,67% 11,92 12,00 11,99 11,78 11,99 11 2.638.200
3/7/2025 11,89 11,91 +1,19% 11,68 12,23 11,97 11,91 12,18 33 5.387.200
2/7/2025 11,85 11,77 -1,01% 11,56 11,97 11,72 11,77 11,96 68 9.852.100
1/7/2025 12,25 11,89 -2,94% 11,86 12,28 11,98 11,89 12,00 38 6.953.500
30/6/2025 11,80 12,25 +2,08% 11,80 12,25 12,04 12,15 12,25 33 5.662.000
27/6/2025 11,97 12,00 -0,25% 11,95 12,00 11,96 11,95 12,08 8 957.300
26/6/2025 11,91 12,03 +1,60% 11,80 12,05 11,93 11,80 12,10 18 2.268.300
25/6/2025 12,00 11,84 -0,75% 11,84 12,00 11,90 11,84 12,00 5 595.300
24/6/2025 12,20 11,93 -2,53% 11,93 12,24 12,15 11,77 12,21 16 2.188.400
23/6/2025 12,11 12,24 +0,74% 11,99 12,35 12,11 12,03 12,25 34 4.966.600
20/6/2025 12,19 12,15 -0,16% 12,10 12,26 12,16 12,11 12,31 22 3.527.700
18/6/2025 12,39 12,17 -1,78% 12,17 12,39 12,29 12,17 12,46 13 2.335.100
17/6/2025 12,26 12,39 +1,14% 12,26 12,41 12,32 12,30 12,50 18 2.958.800
16/6/2025 12,49 12,25 -0,73% 12,22 12,50 12,31 12,25 12,50 26 6.158.500
13/6/2025 12,24 12,34 +1,15% 12,22 12,39 12,34 12,30 12,34 14 2.221.500
12/6/2025 12,19 12,20 -1,21% 12,19 12,44 12,28 12,20 12,46 25 4.666.500
11/6/2025 12,25 12,35 +1,81% 12,13 12,55 12,40 12,35 12,55 46 7.566.300
10/6/2025 12,16 12,13 -0,25% 12,13 12,40 12,27 12,12 12,33 23 5.522.800
9/6/2025 12,34 12,16 -0,82% 12,12 12,34 12,17 12,16 12,30 21 3.409.100
6/6/2025 12,29 12,26 -0,89% 12,26 12,41 12,33 12,26 12,49 20 2.591.300
5/6/2025 12,42 12,37 -0,40% 12,25 12,44 12,35 12,33 12,49 21 3.582.000
4/6/2025 12,35 12,42 +0,98% 12,35 12,61 12,46 12,35 12,43 29 4.238.600
3/6/2025 12,42 12,30 -2,23% 12,30 12,59 12,40 12,29 12,67 21 3.350.000
2/6/2025 12,65 12,58 -0,47% 12,58 12,65 12,59 12,30 12,67 8 1.007.500
30/5/2025 12,81 12,64 -1,40% 12,42 12,81 12,56 12,48 12,63 17 3.896.000
29/5/2025 12,55 12,82 +1,58% 12,36 12,82 12,52 12,45 12,79 18 3.883.900
28/5/2025 12,66 12,62 -1,64% 12,53 12,97 12,81 12,62 12,97 24 4.741.300
27/5/2025 12,65 12,83 +1,58% 12,65 13,08 12,97 12,83 13,00 38 8.045.800
26/5/2025 12,43 12,63 +3,10% 12,43 12,80 12,63 12,55 12,61 20 2.907.000
23/5/2025 12,47 12,25 -3,85% 12,21 12,88 12,52 12,25 12,60 64 9.521.400
22/5/2025 12,60 12,74 +0,39% 12,60 12,99 12,80 12,74 13,00 21 2.689.700
21/5/2025 12,95 12,69 -1,48% 12,39 12,99 12,68 12,69 12,99 21 3.044.500
20/5/2025 12,56 12,88 +3,54% 12,43 12,88 12,63 12,24 12,88 43 6.444.100
19/5/2025 12,35 12,44 +1,88% 12,21 12,75 12,48 12,12 12,58 72 9.609.800
16/5/2025 12,20 12,21 +0,58% 12,18 12,39 12,24 12,21 12,26 20 3.307.400
15/5/2025 12,40 12,14 -2,10% 12,14 12,50 12,35 12,10 12,50 27 4.077.700
14/5/2025 12,28 12,40 +2,31% 12,04 12,40 12,26 12,16 12,40 29 4.292.700
13/5/2025 12,19 12,12 +1,00% 12,12 12,40 12,33 12,12 12,38 46 6.784.500
12/5/2025 12,48 12,00 -3,85% 12,00 12,48 12,14 12,00 12,20 30 3.886.400
9/5/2025 12,50 12,48 +1,46% 12,27 12,58 12,49 12,25 12,75 36 4.999.300
8/5/2025 12,47 12,30 +1,23% 12,16 12,55 12,44 12,30 12,41 32 4.854.400
7/5/2025 12,23 12,15 -1,70% 12,15 12,30 12,22 12,15 12,26 12 1.467.500
6/5/2025 12,45 12,36 +0,98% 12,24 12,75 12,42 12,33 12,37 20 2.609.900
5/5/2025 12,16 12,24 -0,73% 12,05 12,39 12,24 12,05 12,40 16 2.080.900
2/5/2025 12,04 12,33 +3,18% 11,93 12,33 12,21 12,18 12,50 18 2.320.400
29/4/2025 12,30 11,95 -1,40% 11,95 12,32 12,07 11,94 12,20 23 5.556.200
28/4/2025 12,21 12,12 +1,00% 12,12 12,84 12,35 12,05 12,13 81 19.279.500
25/4/2025 12,07 12,00 -1,23% 11,87 12,41 12,07 11,97 12,00 97 14.614.700
24/4/2025 12,15 12,15 +0,83% 12,15 12,49 12,28 12,15 12,52 48 6.385.800
23/4/2025 12,06 12,05 -1,07% 12,03 12,15 12,08 12,05 12,15 22 3.866.000
22/4/2025 12,00 12,18 +1,50% 11,59 12,25 12,03 11,75 12,25 22 3.249.200
17/4/2025 12,00 12,00 0,00% 11,46 12,13 12,01 12,00 12,18 22 4.804.500
16/4/2025 11,48 12,00 +3,45% 11,47 12,00 11,57 11,40 12,00 11 1.735.700
15/4/2025 11,69 11,60 +1,40% 11,60 11,88 11,71 11,37 12,00 8 937.200
14/4/2025 11,50 11,44 -1,12% 11,24 11,58 11,40 11,33 11,74 27 5.134.200
11/4/2025 11,39 11,57 +3,12% 11,29 11,57 11,45 11,11 11,58 22 2.748.700
10/4/2025 11,36 11,22 -1,23% 11,10 11,36 11,19 11,22 11,67 30 4.812.500
9/4/2025 11,17 11,36 +0,26% 11,17 11,87 11,35 11,36 11,68 51 8.519.400
8/4/2025 11,81 11,33 -4,39% 11,22 11,81 11,45 11,11 11,33 43 7.104.200
7/4/2025 11,50 11,85 +2,16% 11,39 12,00 11,72 11,40 11,99 31 4.689.100
4/4/2025 11,80 11,60 -1,69% 11,47 11,80 11,65 11,50 11,60 34 5.829.900
3/4/2025 11,38 11,80 +3,69% 11,38 12,40 11,96 11,80 12,18 86 13.993.200
2/4/2025 11,53 11,38 -2,65% 11,38 11,58 11,46 11,38 11,62 22 2.752.500
1/4/2025 11,73 11,69 -0,34% 11,66 11,74 11,69 11,60 11,69 21 3.858.000
31/3/2025 11,60 11,73 +1,21% 11,42 11,77 11,57 11,46 11,73 27 5.557.200
28/3/2025 11,86 11,59 -2,36% 11,59 11,89 11,75 11,60 11,97 54 9.638.800
27/3/2025 11,98 11,87 +0,08% 11,86 12,09 11,89 11,86 12,10 35 5.828.100
26/3/2025 12,06 11,86 -1,66% 11,86 12,08 11,91 11,86 12,11 27 5.838.700
25/3/2025 11,93 12,06 -0,66% 11,92 12,23 12,10 12,05 12,19 38 7.023.600
24/3/2025 11,65 12,14 +4,84% 11,65 12,14 11,89 11,86 12,11 57 7.610.000
21/3/2025 12,05 11,58 -3,02% 11,58 12,50 11,96 11,58 11,76 36 5.741.900
20/3/2025 12,43 11,94 -3,94% 11,94 12,95 12,35 11,93 12,17 83 15.323.500
19/3/2025 12,52 12,43 -0,08% 12,17 12,80 12,52 12,43 12,47 73 18.031.300
18/3/2025 12,45 12,44 -0,08% 12,16 12,45 12,34 12,39 12,44 29 4.692.500
17/3/2025 11,90 12,45 +2,64% 11,90 12,45 12,25 11,84 12,45 45 8.700.000
14/3/2025 12,34 12,13 +1,51% 12,13 12,50 12,36 11,84 12,29 64 8.657.400
13/3/2025 12,14 11,95 -1,40% 11,95 12,36 12,19 11,83 12,13 63 10.857.400
12/3/2025 11,74 12,12 +5,03% 11,65 12,12 11,86 11,77 12,18 56 8.188.000
11/3/2025 11,64 11,54 -1,79% 11,25 11,64 11,40 11,40 11,65 39 4.563.600
10/3/2025 11,56 11,75 -0,42% 11,56 11,75 11,67 11,58 11,75 23 10.392.600
7/3/2025 10,80 11,80 +8,86% 10,62 11,85 11,10 11,29 11,88 85 11.880.800
6/3/2025 10,73 10,84 -0,64% 10,65 11,10 10,85 10,82 11,04 73 10.419.200
5/3/2025 11,00 10,91 -0,27% 10,83 11,27 11,03 10,91 11,11 53 8.274.500
28/2/2025 11,54 10,94 -2,84% 10,92 11,57 11,17 10,92 11,14 44 6.926.700
27/2/2025 11,64 11,26 -2,76% 11,26 11,68 11,49 11,26 11,49 62 7.814.700
26/2/2025 11,81 11,58 -7,06% 11,58 12,35 11,85 11,55 11,69 171 23.819.700
25/2/2025 11,91 12,46 +5,50% 11,79 12,51 12,25 12,46 12,49 226 43.739.300
24/2/2025 12,75 11,81 -7,37% 11,81 13,00 12,58 11,81 12,00 554 91.894.600
21/2/2025 12,30 12,75 +7,59% 12,28 13,23 12,60 12,69 12,75 436 71.199.800
20/2/2025 12,17 11,85 -2,55% 11,85 12,17 12,02 11,85 12,15 32 4.450.800
19/2/2025 12,21 12,16 -0,08% 12,16 12,44 12,28 12,16 12,45 24 3.317.800
18/2/2025 12,65 12,17 -3,79% 12,17 12,65 12,38 12,17 12,50 20 3.342.900
17/2/2025 12,51 12,65 +2,18% 12,11 12,65 12,44 12,27 12,69 41 7.466.500
14/2/2025 12,18 12,38 +3,17% 12,03 12,39 12,22 11,96 12,38 43 6.847.300
13/2/2025 12,10 12,00 -1,32% 11,94 12,20 12,08 11,98 12,00 15 1.812.700
12/2/2025 12,02 12,16 -1,46% 12,02 12,18 12,13 11,78 12,15 10 1.335.200
11/2/2025 12,19 12,34 +3,52% 12,07 12,34 12,28 12,08 12,34 20 3.193.000
10/2/2025 12,04 11,92 +0,25% 11,79 12,18 11,94 11,92 11,98 23 5.374.300
7/2/2025 11,85 11,89 +1,89% 11,85 12,05 11,92 11,69 11,90 12 1.550.700
6/2/2025 11,88 11,67 +0,17% 11,56 11,88 11,67 11,67 11,73 19 2.568.300
5/2/2025 12,00 11,65 -3,72% 11,59 12,37 11,88 11,61 11,65 67 11.887.700
4/2/2025 11,48 12,10 +3,33% 11,26 12,10 11,60 11,58 12,10 61 8.356.800
3/2/2025 11,67 11,71 -2,09% 11,29 11,93 11,61 11,71 11,98 34 4.064.600
31/1/2025 11,77 11,96 0,00% 11,76 11,96 11,83 11,76 11,98 25 5.799.800
30/1/2025 11,79 11,96 0,00% 11,62 11,96 11,81 11,69 11,96 71 12.166.700
29/1/2025 10,73 11,96 +8,93% 10,73 11,96 11,51 11,19 11,96 60 7.944.000
28/1/2025 10,97 10,98 -0,18% 10,66 11,14 10,87 10,90 11,29 30 6.850.600
27/1/2025 10,95 11,00 +3,29% 10,71 11,01 10,95 10,92 11,20 31 3.835.000
24/1/2025 10,64 10,65 +0,76% 10,62 10,95 10,78 10,65 10,98 32 7.225.600
23/1/2025 10,61 10,57 -0,56% 10,36 10,65 10,48 10,30 10,55 13 1.677.900
22/1/2025 10,39 10,63 +2,31% 10,35 10,85 10,59 10,62 10,71 44 7.099.300
21/1/2025 10,24 10,39 +2,77% 10,21 10,42 10,29 10,14 10,39 9 1.441.400
20/1/2025 10,35 10,11 -4,26% 10,11 10,55 10,40 10,07 10,44 37 6.660.600
17/1/2025 10,68 10,56 +3,83% 10,37 10,68 10,54 10,10 10,56 21 2.742.500
16/1/2025 10,50 10,17 -3,60% 10,10 10,68 10,26 10,09 10,17 54 6.880.400
15/1/2025 10,46 10,55 +4,56% 10,15 10,65 10,45 10,50 10,64 41 5.123.700
14/1/2025 9,95 10,09 +3,28% 9,78 10,09 9,88 9,81 10,09 29 3.063.700
13/1/2025 10,08 9,77 -2,01% 9,77 10,28 10,01 9,60 9,92 19 2.003.500
10/1/2025 10,00 9,97 -0,80% 9,70 10,21 9,94 9,97 10,42 29 4.775.200
9/1/2025 10,30 10,05 -2,33% 9,80 10,30 9,92 9,95 10,00 53 12.312.000
8/1/2025 10,30 10,29 +0,39% 10,29 10,46 10,35 10,29 10,46 22 2.588.200
7/1/2025 10,45 10,25 -1,73% 10,23 10,68 10,36 10,20 10,45 41 7.050.000
6/1/2025 10,08 10,43 +4,30% 10,08 10,43 10,34 10,29 10,43 43 5.171.000
3/1/2025 10,26 10,00 -4,49% 10,00 10,87 10,29 10,00 10,06 46 10.600.200
2/1/2025 10,86 10,47 -5,08% 10,31 10,86 10,50 10,47 10,98 83 10.293.000
30/12/2024 11,36 11,03 +0,73% 10,86 11,36 11,06 11,03 11,22 14 1.659.300
27/12/2024 10,51 10,95 -0,73% 10,50 11,02 10,71 10,47 10,95 37 3.964.500
26/12/2024 10,59 11,03 +3,67% 10,45 11,03 10,71 10,48 11,30 122 15.966.400
23/12/2024 10,36 10,64 +2,80% 9,33 10,64 9,80 9,80 10,64 268 58.606.900
20/12/2024 10,40 10,35 -2,54% 10,34 10,58 10,42 10,35 10,57 38 5.106.100
19/12/2024 10,47 10,62 +1,43% 10,43 10,63 10,55 10,50 10,63 25 2.849.400
18/12/2024 10,84 10,47 -2,42% 10,46 10,88 10,64 10,30 10,59 33 3.727.100
17/12/2024 10,62 10,73 -2,37% 10,61 11,07 10,84 10,72 10,93 43 7.374.800
16/12/2024 11,07 10,99 +0,09% 10,64 11,07 10,90 10,60 10,99 31 5.342.200
13/12/2024 11,23 10,98 -1,79% 10,98 11,25 11,10 10,80 10,98 27 3.109.700
12/12/2024 11,36 11,18 -0,27% 11,01 11,36 11,10 11,16 11,19 24 2.886.200
11/12/2024 11,26 11,21 +1,91% 11,04 11,38 11,21 11,04 11,35 34 4.597.900
10/12/2024 11,36 11,00 -2,74% 11,00 11,36 11,12 11,00 11,16 43 8.011.700
9/12/2024 11,63 11,31 +1,53% 11,07 11,63 11,25 11,08 11,31 61 8.331.500
6/12/2024 11,40 11,14 -1,50% 10,81 11,47 11,16 10,82 11,26 41 5.358.900
5/12/2024 11,27 11,31 +0,18% 11,27 11,43 11,34 11,28 11,42 17 2.042.200
4/12/2024 11,69 11,29 -2,34% 11,29 11,69 11,34 11,29 11,52 38 4.649.500
3/12/2024 11,51 11,56 +0,43% 11,35 11,65 11,52 11,45 11,60 19 2.304.500
2/12/2024 11,38 11,51 -4,00% 11,38 11,81 11,55 11,39 11,59 48 6.006.300
29/11/2024 11,99 11,99 0,00% 11,22 11,99 11,56 11,62 12,00 47 7.168.200
28/11/2024 11,69 11,99 -0,17% 11,37 11,99 11,52 11,56 12,08 85 14.632.000
27/11/2024 12,66 12,01 -4,61% 12,00 12,66 12,27 12,00 12,31 32 5.155.900
26/11/2024 12,52 12,59 +0,16% 12,42 12,70 12,64 12,43 12,60 22 4.298.600
25/11/2024 12,28 12,57 +0,16% 12,28 12,69 12,56 12,30 12,69 10 1.507.600
22/11/2024 12,49 12,55 +2,28% 12,40 12,55 12,51 12,27 12,55 13 1.877.700
21/11/2024 12,68 12,27 -1,21% 12,27 12,70 12,58 12,27 12,55 28 6.920.800
19/11/2024 12,03 12,42 +1,64% 12,03 12,52 12,41 12,30 12,77 14 1.737.500
18/11/2024 12,47 12,22 -2,94% 12,22 12,54 12,36 12,06 12,35 19 3.091.600
14/11/2024 12,16 12,59 +2,27% 12,09 12,59 12,45 12,45 12,65 21 2.865.200
13/11/2024 11,97 12,31 +2,84% 11,97 12,50 12,27 12,30 13,21 24 4.173.500
12/11/2024 12,11 11,97 -1,16% 11,92 12,20 12,02 11,91 12,09 30 3.847.600
11/11/2024 12,20 12,11 -1,06% 12,08 12,30 12,15 12,11 12,30 26 3.889.200
8/11/2024 12,40 12,24 -2,39% 12,13 12,50 12,33 12,24 12,55 51 8.756.300
7/11/2024 12,71 12,54 -3,91% 12,41 13,06 12,69 12,54 12,59 33 4.698.200
6/11/2024 12,91 13,05 -1,29% 12,76 13,14 12,90 12,78 13,05 36 6.323.500
5/11/2024 12,96 13,22 -0,23% 12,84 13,23 13,04 12,93 13,25 25 3.260.500
4/11/2024 12,92 13,25 +2,00% 12,91 13,25 13,10 13,04 13,25 34 5.506.100
1/11/2024 12,80 12,99 +1,80% 12,52 12,99 12,70 12,52 12,99 40 6.605.600
31/10/2024 12,75 12,76 +0,08% 12,75 13,10 12,96 12,76 13,10 17 2.593.000
30/10/2024 12,94 12,75 -0,55% 12,75 12,98 12,88 12,75 13,08 21 2.962.400
29/10/2024 12,65 12,82 +1,26% 12,59 12,82 12,72 12,67 13,32 20 3.180.000
28/10/2024 12,89 12,66 +0,56% 12,66 12,95 12,79 12,66 12,97 13 1.791.900

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.