O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
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
12/3/2026 12,59 12,28 -4,44% 12,28 12,66 12,41 12,28 12,68 69 10.424.900
11/3/2026 12,58 12,85 -0,16% 12,58 12,88 12,77 12,65 12,87 12 1.788.200
10/3/2026 12,68 12,87 +2,96% 12,56 12,87 12,79 12,60 12,87 19 2.687.100
9/3/2026 12,72 12,50 0,00% 12,50 12,75 12,63 12,42 12,75 21 3.033.300
6/3/2026 12,70 12,50 -2,72% 12,50 12,89 12,59 12,50 12,80 33 7.052.700
5/3/2026 13,03 12,85 -1,53% 12,72 13,03 12,83 12,74 12,89 21 4.106.400
4/3/2026 12,78 13,05 +2,11% 12,64 13,05 12,89 12,95 13,04 54 11.343.500
3/3/2026 12,50 12,78 +2,24% 12,25 12,79 12,44 12,50 12,80 45 7.215.700
2/3/2026 12,63 12,50 -1,34% 12,50 12,89 12,59 12,50 12,58 24 3.904.800
27/2/2026 12,76 12,67 0,00% 12,65 13,00 12,79 12,67 12,82 34 6.143.300
26/2/2026 12,90 12,67 -0,86% 12,67 13,00 12,82 12,66 13,00 31 9.237.100
25/2/2026 12,86 12,78 0,00% 12,68 12,99 12,75 12,70 12,86 23 5.996.300
24/2/2026 12,94 12,78 +0,16% 12,62 12,94 12,75 12,75 12,80 28 4.847.700
23/2/2026 12,90 12,76 -1,01% 12,69 12,94 12,85 12,75 12,94 16 2.571.700
20/2/2026 12,65 12,89 +2,55% 12,59 12,89 12,73 12,89 12,90 28 4.329.700
19/2/2026 12,83 12,57 -0,55% 12,57 12,95 12,73 12,51 12,90 20 3.184.600
18/2/2026 12,79 12,64 +0,16% 12,63 12,86 12,69 12,63 12,85 13 2.158.100
13/2/2026 12,63 12,62 +0,16% 12,52 12,89 12,76 12,50 12,89 26 13.661.800
11/2/2026 12,46 12,60 -0,08% 12,45 12,86 12,67 12,54 12,84 34 6.970.000
10/2/2026 12,58 12,61 -0,86% 12,57 12,77 12,59 12,60 12,70 11 3.903.900
9/2/2026 12,50 12,72 +1,76% 12,47 12,75 12,58 12,48 12,73 24 4.906.200
6/2/2026 12,30 12,50 +1,54% 12,20 12,59 12,41 12,25 12,50 28 6.577.300
5/2/2026 12,52 12,31 +0,16% 12,29 12,52 12,38 12,30 12,62 21 3.592.000
4/2/2026 12,68 12,29 -3,83% 12,23 12,78 12,45 12,20 12,35 43 16.933.600
3/2/2026 12,98 12,78 +0,55% 12,67 13,28 12,91 12,78 12,81 29 4.779.200
2/2/2026 12,85 12,71 -2,98% 12,70 12,86 12,80 12,70 12,86 32 8.067.200
30/1/2026 12,80 13,10 +1,55% 12,71 13,17 12,95 12,80 13,20 24 5.439.100
29/1/2026 13,35 12,90 -3,37% 12,90 13,35 13,01 12,90 13,28 34 6.115.400
28/1/2026 13,34 13,35 +1,21% 13,19 13,35 13,27 13,19 13,37 16 3.319.100
27/1/2026 13,07 13,19 -0,75% 13,07 13,35 13,17 13,17 13,29 27 6.457.000
26/1/2026 13,25 13,29 -0,08% 13,11 13,40 13,20 13,11 13,30 26 5.017.900
23/1/2026 13,33 13,30 +0,23% 13,22 13,33 13,29 13,21 13,30 24 3.324.600
22/1/2026 13,28 13,27 +0,23% 13,01 13,57 13,29 13,27 13,43 63 9.968.800
21/1/2026 12,46 13,24 +8,88% 12,29 13,24 12,70 13,01 13,24 169 28.466.800
20/1/2026 12,18 12,16 -1,14% 12,05 12,40 12,15 12,16 12,33 83 11.547.700
19/1/2026 12,47 12,30 +0,65% 12,20 12,47 12,33 12,30 12,40 16 3.084.200
16/1/2026 12,15 12,22 0,00% 12,15 12,50 12,32 12,22 12,48 15 2.342.600
15/1/2026 12,21 12,22 +0,16% 12,20 12,37 12,25 12,15 12,36 17 3.798.000
14/1/2026 12,41 12,20 -0,81% 12,16 12,77 12,38 12,20 12,53 78 16.349.800
13/1/2026 12,65 12,30 -2,77% 12,27 12,65 12,39 12,30 12,60 53 8.923.200
12/1/2026 12,89 12,65 -1,94% 12,63 12,92 12,71 12,63 12,98 21 4.069.400
9/1/2026 12,77 12,90 +1,49% 12,76 12,99 12,86 12,90 13,00 19 3.474.600
8/1/2026 12,50 12,71 +3,33% 12,10 12,99 12,50 12,63 12,70 62 16.004.100
7/1/2026 12,81 12,30 -4,65% 12,23 12,83 12,63 12,30 12,50 69 10.609.400
6/1/2026 12,69 12,90 +2,38% 12,69 13,28 13,04 12,80 13,19 56 9.654.500
5/1/2026 12,24 12,60 +2,86% 12,24 12,68 12,50 12,33 12,60 24 3.002.100
2/1/2026 12,36 12,25 -0,81% 12,19 12,42 12,33 12,30 12,40 18 2.466.500
30/12/2025 12,30 12,35 +1,48% 12,23 12,49 12,35 12,34 12,42 37 5.064.100
29/12/2025 12,35 12,17 -0,98% 12,16 12,83 12,42 12,15 12,35 61 8.946.200
26/12/2025 12,39 12,29 -0,73% 12,09 12,40 12,18 12,24 12,30 42 6.582.400
23/12/2025 12,08 12,38 +3,60% 12,07 12,38 12,22 12,27 12,38 28 4.401.000
22/12/2025 12,44 11,95 -4,40% 11,90 12,44 12,11 11,95 12,05 108 17.680.900
19/12/2025 12,41 12,50 +2,04% 12,35 13,65 12,82 12,43 12,68 134 53.101.400
18/12/2025 12,69 12,25 -3,47% 11,69 12,69 12,05 12,20 12,25 63 22.421.900
17/12/2025 13,00 12,69 -2,38% 12,35 13,10 12,78 12,61 12,70 93 19.436.600
16/12/2025 13,43 13,00 -3,35% 12,80 13,43 13,01 12,92 13,20 37 5.205.600
15/12/2025 13,03 13,45 +2,59% 13,03 13,50 13,40 13,40 13,60 23 4.020.300
12/12/2025 13,39 13,11 +0,85% 13,01 13,40 13,22 13,05 13,30 17 2.248.900
11/12/2025 12,72 13,00 +1,01% 12,72 13,30 12,96 12,90 13,20 35 6.868.900
10/12/2025 12,90 12,87 -0,23% 12,82 13,10 12,95 12,95 13,08 15 2.072.000
9/12/2025 12,70 12,90 +0,94% 12,41 13,04 12,64 12,64 12,90 43 5.815.900
8/12/2025 13,01 12,78 -1,69% 12,49 13,04 12,77 12,70 13,02 64 8.943.300
5/12/2025 13,58 13,00 -3,13% 13,00 13,90 13,61 12,90 13,00 81 17.698.300
4/12/2025 13,50 13,42 -0,07% 13,40 13,76 13,64 13,42 13,67 31 6.003.700
3/12/2025 13,53 13,43 -0,15% 13,40 13,80 13,56 13,30 13,69 84 12.347.000
2/12/2025 13,43 13,45 +0,15% 13,21 13,50 13,41 13,42 13,60 27 5.096.200
1/12/2025 13,45 13,43 -0,15% 13,20 13,80 13,47 13,32 13,46 30 5.795.300
28/11/2025 13,37 13,45 -7,05% 13,36 14,47 13,58 13,45 13,47 64 12.498.500
27/11/2025 14,39 14,47 -0,69% 14,34 14,77 14,53 14,47 15,08 34 8.286.700
26/11/2025 13,85 14,57 +4,07% 13,66 14,88 14,27 14,60 14,89 96 22.120.200
25/11/2025 14,26 14,00 -1,82% 13,53 14,30 13,83 13,70 14,08 169 28.643.700
24/11/2025 13,91 14,26 +2,52% 13,70 14,27 14,00 14,22 14,48 88 23.256.100
21/11/2025 14,72 13,91 -4,40% 13,90 14,72 14,03 13,90 14,09 241 41.978.400
19/11/2025 14,86 14,55 -1,69% 14,39 14,97 14,69 14,43 14,97 32 5.143.700
18/11/2025 14,54 14,80 -0,07% 13,80 14,80 14,29 14,79 15,00 26 5.718.600
17/11/2025 14,64 14,81 +1,09% 14,58 15,05 14,74 14,65 14,88 22 5.748.700
14/11/2025 14,51 14,65 +0,96% 14,26 14,68 14,58 14,50 14,65 17 2.917.600
13/11/2025 14,00 14,51 +1,54% 13,73 14,70 14,29 14,40 14,69 84 20.727.800
12/11/2025 14,29 14,29 +0,99% 13,75 14,29 14,15 13,76 14,29 53 9.060.500
11/11/2025 14,38 14,15 -1,39% 14,05 14,39 14,14 14,04 14,18 25 6.505.000
10/11/2025 14,18 14,35 +3,02% 14,18 14,39 14,32 14,21 14,35 21 3.438.700
7/11/2025 14,16 13,93 -1,62% 13,73 14,16 13,91 13,80 13,98 19 4.035.100
6/11/2025 14,54 14,16 -2,61% 14,15 14,64 14,34 14,16 14,27 29 9.038.500
5/11/2025 14,32 14,54 +1,68% 14,30 14,59 14,41 14,30 14,49 17 2.882.200
4/11/2025 14,56 14,30 -0,97% 14,28 14,56 14,43 14,28 14,62 7 1.154.700
3/11/2025 14,76 14,44 -3,28% 14,44 14,76 14,51 14,33 14,62 28 6.096.000
31/10/2025 14,59 14,93 +1,08% 14,41 14,93 14,80 14,45 14,93 23 5.772.000
30/10/2025 14,53 14,77 +1,65% 14,31 14,86 14,49 14,37 14,65 16 3.913.900
29/10/2025 14,60 14,53 +1,40% 14,32 14,70 14,62 13,63 14,70 27 3.949.400
28/10/2025 15,22 14,33 -4,47% 14,30 15,47 14,63 14,30 14,79 56 9.807.100
27/10/2025 14,50 15,00 +5,63% 13,99 15,00 14,78 14,01 15,00 90 23.357.300
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

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.