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.

ENGI3F - ENERGISA - ON N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/3/2026 12,90 12,30 -4,35% 12,30 12,90 12,53 12,32 12,69 125 1.505.496
11/3/2026 12,87 12,86 -0,31% 12,61 12,87 12,72 12,62 12,86 69 644.019
10/3/2026 12,78 12,90 +2,38% 12,64 12,90 12,76 12,70 12,90 46 507.999
9/3/2026 12,52 12,60 -0,40% 12,51 12,67 12,60 12,60 12,65 75 942.547
6/3/2026 12,84 12,65 -1,09% 12,55 12,89 12,75 12,52 12,53 123 1.142.465
5/3/2026 12,78 12,79 -1,92% 12,66 13,17 12,80 12,78 12,82 64 677.418
4/3/2026 12,78 13,04 +2,27% 12,65 13,20 12,89 12,90 13,05 115 1.629.915
3/3/2026 12,54 12,75 +1,19% 12,34 12,83 12,49 12,49 12,75 107 1.353.326
2/3/2026 12,67 12,60 -1,79% 12,60 12,99 12,74 12,60 12,89 153 1.295.100
27/2/2026 12,87 12,83 +0,23% 12,69 12,90 12,78 12,75 12,84 131 1.042.134
26/2/2026 12,78 12,80 -1,01% 12,78 13,13 12,86 12,89 12,90 89 715.280
25/2/2026 12,82 12,93 +1,02% 12,70 13,00 12,84 12,71 12,92 118 846.304
24/2/2026 12,73 12,80 -0,31% 12,73 13,00 12,83 12,74 12,80 79 466.087
23/2/2026 12,89 12,84 -0,47% 12,55 12,99 12,86 12,72 12,85 80 942.696
20/2/2026 12,50 12,90 +1,26% 12,50 12,90 12,73 12,64 12,90 84 1.064.236
19/2/2026 12,77 12,74 +1,19% 12,58 12,90 12,71 12,72 12,75 65 761.717
18/2/2026 12,65 12,59 -1,49% 12,59 13,00 12,77 12,59 12,90 73 683.512
13/2/2026 12,99 12,78 +1,51% 12,60 12,99 12,72 12,61 12,89 75 726.858
11/2/2026 12,62 12,59 -1,64% 12,54 12,89 12,67 12,59 12,71 112 1.167.286
10/2/2026 12,59 12,80 +2,73% 12,55 13,20 12,73 12,65 12,80 100 635.533
9/2/2026 12,45 12,46 +0,56% 12,44 12,69 12,54 12,46 12,69 106 1.069.678
6/2/2026 12,41 12,39 +0,32% 12,21 12,52 12,35 12,22 12,39 207 1.586.604
5/2/2026 12,60 12,35 -1,20% 12,32 12,62 12,44 12,35 12,37 68 813.583
4/2/2026 12,86 12,50 -1,57% 12,30 12,99 12,67 12,36 12,50 152 1.409.912
3/2/2026 12,87 12,70 -0,31% 12,70 13,18 12,89 12,76 12,83 132 1.365.996
2/2/2026 12,81 12,74 -1,77% 12,72 13,22 12,92 12,74 12,83 172 1.095.937
30/1/2026 12,90 12,97 -0,23% 12,78 13,09 12,92 12,97 12,98 110 964.317
29/1/2026 13,30 13,00 -2,48% 12,95 13,35 13,08 13,00 13,10 116 1.102.083
28/1/2026 13,34 13,33 +1,91% 13,20 13,90 13,39 13,25 13,34 99 969.538
27/1/2026 13,01 13,08 -0,53% 13,01 13,42 13,23 13,08 13,30 100 1.259.705
26/1/2026 13,05 13,15 -0,75% 13,00 13,49 13,20 13,15 13,35 97 1.143.791
23/1/2026 13,17 13,25 +0,38% 13,17 13,47 13,31 13,25 13,32 75 1.073.308
22/1/2026 12,97 13,20 +3,04% 12,97 13,55 13,24 13,17 13,31 143 1.583.181
21/1/2026 12,16 12,81 +5,26% 12,15 13,17 12,66 12,81 13,16 153 2.010.701
20/1/2026 12,19 12,17 -2,17% 12,07 12,45 12,25 12,18 12,40 105 1.172.928
19/1/2026 12,59 12,44 -1,19% 12,22 12,59 12,40 12,36 12,45 100 878.443
16/1/2026 12,22 12,59 +2,78% 12,22 12,59 12,40 12,29 12,44 99 879.516
15/1/2026 12,21 12,25 -1,13% 12,19 12,59 12,37 12,25 12,60 79 1.020.058
14/1/2026 12,31 12,39 +0,08% 12,18 12,68 12,35 12,30 12,41 84 701.906
13/1/2026 12,62 12,38 -2,13% 12,34 12,85 12,46 12,36 12,38 104 1.043.503
12/1/2026 12,94 12,65 -1,63% 12,63 13,05 12,84 12,63 13,00 104 796.296
9/1/2026 12,69 12,86 +2,39% 12,50 12,94 12,72 12,86 12,94 71 678.452
8/1/2026 12,33 12,56 +2,61% 12,25 12,79 12,57 12,56 12,79 161 1.223.088
7/1/2026 12,91 12,24 -5,12% 12,20 13,08 12,68 12,23 12,45 138 1.014.630
6/1/2026 12,65 12,90 +3,04% 12,50 13,30 13,04 12,90 12,96 115 1.040.919
5/1/2026 12,34 12,52 -0,63% 12,25 12,70 12,48 12,51 12,52 102 775.578
2/1/2026 12,55 12,60 +1,45% 12,30 12,60 12,46 12,45 12,60 99 679.162
30/12/2025 12,45 12,42 +1,89% 12,22 12,58 12,39 12,34 12,42 108 829.540
29/12/2025 12,49 12,19 -0,41% 12,18 12,69 12,31 12,20 12,38 258 1.076.745
26/12/2025 12,39 12,24 +0,16% 12,11 12,46 12,24 12,23 12,27 191 783.673
23/12/2025 12,20 12,22 -0,65% 12,06 12,39 12,22 12,22 12,40 112 1.160.929
22/12/2025 12,78 12,30 -2,77% 11,97 12,89 12,14 12,09 12,30 310 2.154.246
19/12/2025 12,60 12,65 +1,44% 12,36 13,40 12,74 12,50 12,90 351 5.089.213
18/12/2025 12,76 12,47 -3,71% 12,00 12,82 12,32 12,30 12,60 120 1.660.101
17/12/2025 13,37 12,95 -2,63% 12,40 13,37 12,69 12,70 13,00 214 2.919.463
16/12/2025 13,45 13,30 +2,07% 12,80 13,45 13,02 13,04 13,32 191 1.472.104
15/12/2025 13,30 13,03 -2,76% 13,03 13,70 13,35 13,04 13,68 128 1.494.157
12/12/2025 13,00 13,40 +3,00% 13,00 13,56 13,31 13,10 13,48 77 953.611
11/12/2025 12,88 13,01 -2,40% 12,81 13,34 13,03 13,00 13,25 102 1.386.508
10/12/2025 12,64 13,33 +2,85% 12,64 13,63 13,00 12,97 13,37 150 1.475.042
9/12/2025 12,81 12,96 -0,77% 12,50 13,19 12,73 12,68 12,95 153 2.277.890
8/12/2025 13,24 13,06 -0,31% 12,53 13,44 12,85 12,81 13,11 162 1.826.523
5/12/2025 13,56 13,10 -4,03% 13,10 14,05 13,55 13,09 13,30 134 1.145.775
4/12/2025 13,69 13,65 +1,71% 13,52 13,76 13,65 13,56 13,65 51 487.470
3/12/2025 13,45 13,42 -0,30% 13,37 13,65 13,51 13,41 13,42 109 1.247.233
2/12/2025 13,43 13,46 +1,58% 13,31 13,66 13,43 13,48 13,61 101 1.031.790
1/12/2025 13,60 13,25 -1,56% 13,21 13,66 13,38 13,21 14,05 154 1.561.625
28/11/2025 13,41 13,46 -8,44% 13,36 13,67 13,52 13,46 13,67 136 1.344.828
27/11/2025 14,00 14,70 +3,38% 14,00 14,70 14,41 14,55 14,70 86 795.537
26/11/2025 14,00 14,22 +0,92% 13,85 14,93 14,32 14,21 14,47 131 1.702.785
25/11/2025 14,26 14,09 -0,77% 13,57 14,80 13,97 13,79 14,09 138 2.042.875
24/11/2025 14,20 14,20 +0,71% 13,81 14,39 14,01 13,87 14,30 122 1.391.652
21/11/2025 14,55 14,10 -4,67% 13,92 14,87 14,14 13,99 14,10 98 1.260.418
19/11/2025 15,00 14,79 -1,40% 14,45 15,00 14,81 14,40 14,75 85 733.178
18/11/2025 14,93 15,00 +1,35% 14,20 15,00 14,39 14,56 15,00 66 771.310
17/11/2025 14,65 14,80 +1,72% 14,59 14,99 14,72 14,70 14,80 70 627.437
14/11/2025 14,53 14,55 -0,89% 13,78 14,80 14,56 14,53 14,72 73 894.148
13/11/2025 14,00 14,68 +6,07% 14,00 14,68 14,33 14,19 14,68 87 1.154.359
12/11/2025 14,34 13,84 -2,47% 13,75 14,79 14,18 13,80 14,40 62 771.792
11/11/2025 14,35 14,19 -1,05% 14,02 14,43 14,25 14,10 14,29 52 754.317
10/11/2025 14,80 14,34 +3,09% 13,83 14,80 14,35 14,33 14,39 87 958.840
7/11/2025 14,05 13,91 -1,21% 13,71 14,21 13,89 13,80 13,91 77 865.704
6/11/2025 14,70 14,08 -1,68% 14,08 14,71 14,35 14,08 14,25 79 974.655
5/11/2025 14,30 14,32 +0,14% 14,27 14,59 14,47 14,32 14,47 47 571.816
4/11/2025 14,44 14,30 -1,31% 14,30 14,62 14,46 14,30 14,50 84 611.659
3/11/2025 14,95 14,49 -2,82% 14,32 15,00 14,59 14,44 14,70 129 1.204.394
31/10/2025 14,77 14,91 +2,33% 14,32 14,91 14,67 14,70 14,91 57 629.554
30/10/2025 14,40 14,57 -0,55% 14,31 14,70 14,48 14,50 14,65 63 467.990
29/10/2025 14,80 14,65 -4,19% 14,41 14,89 14,61 14,65 14,68 77 596.409
28/10/2025 15,00 15,29 +2,27% 14,39 15,29 14,79 14,56 15,29 117 937.718
27/10/2025 14,46 14,95 +4,47% 14,29 15,34 14,67 14,95 14,97 82 811.660
24/10/2025 14,30 14,31 +2,80% 14,20 14,48 14,32 14,31 14,34 44 467.118
23/10/2025 13,85 13,92 +1,02% 13,04 14,20 13,83 13,67 14,20 48 408.079
22/10/2025 13,92 13,78 +0,66% 13,63 13,92 13,73 13,70 13,79 37 355.808
21/10/2025 14,15 13,69 -0,80% 13,63 14,50 14,01 13,62 13,87 84 1.040.141
20/10/2025 13,94 13,80 +2,00% 13,52 14,06 13,88 13,77 14,06 141 996.791
17/10/2025 13,29 13,53 +1,81% 13,23 13,72 13,47 13,49 13,57 145 1.122.191
16/10/2025 12,65 13,29 +1,45% 12,65 14,03 13,32 13,12 13,35 62 498.389
15/10/2025 12,66 13,10 +4,55% 12,42 13,32 12,85 12,90 13,15 97 848.656
14/10/2025 12,33 12,53 +2,29% 12,17 12,63 12,36 12,40 12,70 81 863.266
13/10/2025 12,28 12,25 -0,65% 12,15 12,40 12,27 12,21 12,34 43 342.506
10/10/2025 12,47 12,33 -0,16% 11,96 12,48 12,19 12,22 12,43 74 794.985
9/10/2025 12,72 12,35 -1,98% 12,35 12,72 12,48 12,32 12,51 62 285.845
8/10/2025 12,90 12,60 -0,16% 12,32 12,90 12,64 12,36 12,74 79 601.746
7/10/2025 13,09 12,62 -3,00% 12,62 13,10 12,83 12,62 13,09 88 744.671
6/10/2025 13,22 13,01 -0,54% 12,93 13,33 13,07 13,01 13,10 70 631.665
3/10/2025 13,32 13,08 +0,38% 12,74 13,37 13,07 13,08 13,10 95 660.512
2/10/2025 13,15 13,03 -1,51% 12,90 13,28 13,10 13,03 13,30 94 692.115
1/10/2025 13,52 13,23 -1,78% 13,10 13,73 13,32 13,17 13,23 123 795.718
30/9/2025 13,73 13,47 -0,44% 13,31 13,73 13,49 13,38 13,64 89 852.718
29/9/2025 13,37 13,53 -0,51% 13,37 13,77 13,58 13,52 13,60 60 279.878
26/9/2025 13,52 13,60 +1,95% 13,35 13,73 13,54 13,57 13,61 152 961.376
25/9/2025 13,84 13,34 -3,33% 13,10 13,84 13,52 13,39 13,48 93 748.102
24/9/2025 13,65 13,80 +0,29% 13,62 13,88 13,75 13,70 13,80 126 1.625.695
23/9/2025 13,74 13,76 +0,44% 13,54 13,80 13,70 13,63 13,76 72 877.147
22/9/2025 13,96 13,70 -2,07% 13,60 13,96 13,74 13,60 13,75 89 921.163
19/9/2025 14,00 13,99 -0,57% 13,89 14,16 14,02 13,99 14,07 595 9.572.431
18/9/2025 14,18 14,07 -1,61% 13,87 14,70 14,12 13,90 14,00 251 3.066.690
17/9/2025 14,49 14,30 -1,72% 14,11 14,49 14,31 14,21 14,30 1.011 11.405.759
16/9/2025 14,50 14,55 +2,39% 13,97 14,69 14,35 14,27 14,59 133 1.640.997
15/9/2025 14,29 14,21 +0,14% 14,10 14,98 14,25 14,21 14,50 1.681 19.000.124
12/9/2025 13,83 14,19 +0,64% 13,83 14,29 14,18 13,45 14,39 1.763 25.245.909
11/9/2025 13,62 14,10 +1,00% 13,62 14,48 14,19 14,05 14,38 1.642 19.699.323
10/9/2025 13,71 13,96 +2,65% 13,35 14,04 13,77 13,76 14,20 827 9.193.750
9/9/2025 13,69 13,60 +1,04% 13,35 13,80 13,53 13,43 13,60 386 5.659.404
8/9/2025 13,55 13,46 -1,32% 13,33 13,78 13,53 13,46 13,78 2.150 37.347.771
5/9/2025 13,13 13,64 +4,92% 13,13 13,77 13,30 13,56 13,88 869 14.988.987
4/9/2025 13,08 13,00 -2,62% 12,99 13,32 13,13 13,00 13,12 505 6.858.472
3/9/2025 13,64 13,35 -1,62% 13,08 13,64 13,42 13,14 13,35 1.406 17.495.363
2/9/2025 13,68 13,57 +0,07% 13,35 13,68 13,47 13,50 13,66 313 4.692.040
1/9/2025 13,60 13,56 -2,31% 13,47 13,78 13,61 13,56 13,77 590 7.345.954
29/8/2025 13,60 13,88 +1,98% 13,15 13,96 13,59 13,74 13,96 396 5.527.456
28/8/2025 13,44 13,61 +2,56% 13,41 13,69 13,55 13,15 13,61 317 3.872.661
27/8/2025 13,28 13,27 +0,99% 13,14 13,47 13,31 13,19 13,53 471 5.741.995
26/8/2025 13,48 13,14 -1,13% 13,13 13,48 13,21 13,14 13,28 381 3.843.312
25/8/2025 13,23 13,29 -1,56% 13,22 13,53 13,37 13,23 13,49 688 10.481.850
22/8/2025 12,99 13,50 +3,93% 12,96 13,50 13,22 13,23 13,54 982 12.210.975
21/8/2025 13,17 12,99 -2,48% 12,89 13,17 13,04 12,88 13,27 360 3.878.018
20/8/2025 13,08 13,32 +2,46% 13,03 13,35 13,17 13,08 13,35 1.337 16.821.003
19/8/2025 13,06 13,00 -2,55% 12,94 13,21 13,09 13,00 13,36 369 5.179.786
18/8/2025 12,88 13,34 +6,46% 12,56 13,34 13,09 13,24 13,50 949 13.759.831
15/8/2025 11,92 12,53 +5,21% 11,61 12,96 12,32 12,40 12,80 269 1.570.042
14/8/2025 11,75 11,91 +1,36% 11,75 12,10 11,91 11,91 11,99 103 1.067.715
13/8/2025 12,14 11,75 -5,55% 11,75 12,28 12,01 11,73 11,75 127 1.063.463
12/8/2025 12,21 12,44 +1,88% 12,20 12,44 12,28 12,36 12,44 117 968.091
11/8/2025 12,33 12,21 -3,02% 12,21 12,60 12,40 12,31 12,48 114 754.147
8/8/2025 12,19 12,59 +3,71% 12,00 12,60 12,24 12,28 12,60 234 1.705.438
7/8/2025 12,08 12,14 +0,50% 11,67 12,19 11,91 12,14 12,17 191 1.248.656
6/8/2025 11,40 12,08 +6,06% 11,34 12,08 11,82 11,78 12,07 132 761.316
5/8/2025 11,25 11,39 +0,89% 11,03 11,59 11,27 11,36 11,55 115 861.345
4/8/2025 11,23 11,29 +1,62% 11,07 11,56 11,34 11,29 11,36 110 888.403
1/8/2025 11,08 11,11 +1,09% 11,02 11,48 11,29 11,10 11,42 262 1.510.416
31/7/2025 11,02 10,99 -1,88% 10,96 11,16 11,04 10,96 11,07 125 891.312
30/7/2025 10,86 11,20 +2,66% 10,86 11,35 11,06 11,10 11,38 142 786.720
29/7/2025 11,18 10,91 -0,64% 10,91 11,20 11,01 10,90 10,91 109 764.684
28/7/2025 10,82 10,98 +0,64% 10,71 11,43 10,92 10,93 10,97 145 959.899
25/7/2025 11,08 10,91 -1,62% 10,85 11,14 10,98 10,91 11,09 75 535.825
24/7/2025 11,43 11,09 -1,07% 11,01 11,43 11,15 11,09 11,44 60 413.778
23/7/2025 10,82 11,21 +1,36% 10,82 11,43 11,19 11,11 11,43 82 626.970
22/7/2025 11,19 11,06 -0,45% 10,93 11,34 11,09 10,94 11,68 79 832.246
21/7/2025 11,21 11,11 +0,18% 10,98 11,47 11,14 11,02 11,69 84 569.437
18/7/2025 10,98 11,09 +2,02% 10,80 11,29 10,95 10,96 11,10 104 550.995
17/7/2025 10,92 10,87 -0,09% 10,61 11,17 10,78 10,86 11,04 115 909.901
16/7/2025 11,07 10,88 +0,28% 10,71 11,07 10,82 10,88 10,92 88 667.059
15/7/2025 10,91 10,85 +0,09% 10,80 11,08 10,95 10,85 10,99 95 1.067.692
14/7/2025 10,85 10,84 -0,09% 10,69 10,95 10,80 10,77 10,99 83 870.512
11/7/2025 11,09 10,85 -2,08% 10,81 11,22 10,93 10,85 10,99 160 762.482
10/7/2025 11,27 11,08 -0,36% 10,93 11,34 11,10 11,00 11,14 114 1.173.564
9/7/2025 11,89 11,12 -5,12% 11,12 11,89 11,47 11,12 11,31 190 1.714.828
8/7/2025 11,87 11,72 -0,26% 11,71 12,03 11,81 11,72 12,08 135 812.859
7/7/2025 12,13 11,75 -2,33% 11,75 12,16 11,88 11,75 11,89 163 1.302.639
4/7/2025 12,18 12,03 +1,01% 11,95 12,50 12,11 11,99 12,13 65 588.822
3/7/2025 11,92 11,91 +1,10% 11,78 12,19 11,99 11,92 12,10 119 715.834
2/7/2025 11,94 11,78 -0,67% 11,60 12,03 11,78 11,73 11,79 146 910.661
1/7/2025 12,17 11,86 -1,50% 11,86 12,30 11,99 11,86 12,06 204 1.504.279
30/6/2025 12,00 12,04 -0,33% 11,90 12,14 12,04 11,98 12,08 84 744.375
27/6/2025 12,15 12,08 +0,50% 11,95 12,40 12,07 11,98 12,10 85 779.979
26/6/2025 11,84 12,02 +0,75% 11,80 12,37 11,99 11,81 12,03 91 636.900
25/6/2025 11,91 11,93 -2,53% 11,91 12,06 11,95 11,92 12,10 66 293.970
24/6/2025 11,93 12,24 +0,66% 11,93 12,25 12,10 11,95 12,24 96 907.010
23/6/2025 12,15 12,16 -0,57% 11,98 12,26 12,10 12,05 12,25 91 865.316
20/6/2025 12,17 12,23 +1,92% 12,05 12,26 12,15 12,18 12,25 67 589.646
18/6/2025 12,56 12,00 -3,23% 12,00 12,56 12,31 12,00 12,35 85 888.226
17/6/2025 12,25 12,40 -0,24% 12,12 12,50 12,33 12,36 12,41 84 700.406
16/6/2025 12,65 12,43 +0,57% 12,21 12,65 12,36 12,33 12,50 81 710.872
13/6/2025 12,21 12,36 -0,72% 12,21 12,41 12,31 12,34 12,65 62 436.005
12/6/2025 12,68 12,45 +1,14% 12,29 12,68 12,36 12,22 12,64 83 629.451
11/6/2025 12,30 12,31 +0,33% 12,23 12,58 12,39 12,23 12,50 87 546.502
10/6/2025 12,15 12,27 -0,08% 12,08 12,43 12,28 12,27 12,30 68 575.059
9/6/2025 12,55 12,28 -0,81% 12,10 12,55 12,27 12,18 12,30 64 827.058
6/6/2025 12,26 12,38 +0,16% 12,17 12,45 12,30 12,30 12,41 107 1.073.138
5/6/2025 12,25 12,36 -0,48% 12,25 12,44 12,40 12,30 12,36 48 545.793
4/6/2025 12,20 12,42 +4,55% 12,20 12,59 12,40 12,29 12,43 81 884.831
3/6/2025 12,43 11,88 -5,56% 11,88 12,64 12,42 11,85 12,44 114 837.628
2/6/2025 12,65 12,58 +0,64% 12,40 12,76 12,66 12,38 13,09 79 616.986
30/5/2025 12,84 12,50 -1,65% 12,50 12,84 12,62 12,50 12,71 64 784.099
29/5/2025 13,01 12,71 -2,31% 12,50 13,04 12,73 12,50 12,79 48 688.956
28/5/2025 13,01 13,01 +1,01% 12,54 13,01 12,81 12,66 13,01 112 1.090.514
27/5/2025 12,75 12,88 +2,06% 12,63 13,08 12,86 12,88 13,07 131 956.889
26/5/2025 12,48 12,62 0,00% 12,48 12,75 12,62 12,47 12,62 45 356.015
23/5/2025 12,94 12,62 -1,41% 12,39 12,95 12,68 12,54 12,63 89 715.571
22/5/2025 12,58 12,80 +0,47% 12,58 13,00 12,85 12,77 12,95 98 925.882
21/5/2025 12,90 12,74 -0,23% 12,40 12,94 12,69 12,69 12,74 127 1.259.161
20/5/2025 12,60 12,77 +3,40% 12,29 12,88 12,64 12,73 12,88 140 958.120
19/5/2025 12,35 12,35 +0,08% 12,17 12,58 12,39 12,33 12,54 104 883.413
16/5/2025 12,48 12,34 -0,72% 12,19 12,54 12,27 12,19 12,34 106 826.075
15/5/2025 12,52 12,43 +0,32% 12,00 12,59 12,36 12,35 12,54 136 924.736
14/5/2025 12,39 12,39 +1,89% 12,13 12,40 12,31 12,16 12,40 90 1.047.975
13/5/2025 12,11 12,16 +0,08% 12,11 12,40 12,29 12,16 12,25 86 661.330
12/5/2025 12,35 12,15 -2,33% 12,00 12,54 12,21 12,05 12,46 98 1.382.692
9/5/2025 12,53 12,44 +0,24% 11,72 12,55 12,32 12,37 12,44 106 661.707
8/5/2025 12,15 12,41 +5,08% 12,15 12,56 12,39 12,30 12,41 73 423.781
7/5/2025 12,49 11,81 -4,53% 11,81 12,59 12,30 11,80 12,25 94 574.468
6/5/2025 12,49 12,37 +3,17% 12,03 12,60 12,34 12,37 12,48 101 643.351
5/5/2025 12,15 11,99 -2,28% 11,99 12,50 12,28 11,99 12,49 115 991.773
2/5/2025 12,13 12,27 +2,25% 12,04 12,28 12,22 12,21 12,27 55 349.508
29/4/2025 12,33 12,00 -1,23% 12,00 12,34 12,14 12,00 12,29 67 587.872
28/4/2025 11,95 12,15 +5,38% 11,95 12,50 12,29 12,12 12,23 75 858.484
25/4/2025 12,15 11,53 -7,02% 11,53 12,47 12,12 11,53 12,21 104 843.685
24/4/2025 12,05 12,40 +2,23% 12,05 12,43 12,28 12,10 12,40 69 607.933
23/4/2025 12,31 12,13 -1,30% 11,83 12,32 12,10 12,05 12,31 92 915.097
22/4/2025 11,51 12,29 +5,04% 11,51 12,29 12,00 12,23 12,29 126 1.117.807
17/4/2025 11,80 11,70 0,00% 11,61 12,31 11,98 11,70 12,13 63 461.432
16/4/2025 11,81 11,70 -0,85% 11,50 11,81 11,60 11,57 11,78 55 305.282
15/4/2025 11,44 11,80 +2,61% 11,44 11,80 11,65 11,75 11,80 44 305.468
14/4/2025 11,33 11,50 -2,62% 11,24 11,70 11,39 11,43 11,55 96 756.915
11/4/2025 11,40 11,81 +5,64% 11,25 11,81 11,46 11,36 11,83 63 468.818
10/4/2025 11,52 11,18 -2,95% 11,01 11,52 11,26 11,18 11,80 58 536.247
9/4/2025 11,45 11,52 +1,95% 11,05 11,83 11,38 11,41 11,52 79 558.892
8/4/2025 11,97 11,30 -5,28% 11,29 12,05 11,54 11,30 11,58 89 550.534
7/4/2025 11,38 11,93 +2,67% 11,32 12,31 11,83 11,46 12,32 119 907.664
4/4/2025 11,82 11,62 -3,97% 11,51 11,98 11,65 11,52 11,64 54 494.368
3/4/2025 11,39 12,10 +6,33% 11,39 12,33 11,89 11,87 12,10 115 1.390.722
2/4/2025 11,70 11,38 -2,57% 11,38 12,07 11,51 11,38 11,63 87 491.578
1/4/2025 11,87 11,68 +0,60% 11,65 12,07 11,72 11,68 11,70 106 1.120.937
31/3/2025 11,83 11,61 -1,69% 11,42 11,83 11,62 11,61 11,76 89 921.719
28/3/2025 12,10 11,81 -1,34% 11,58 12,34 11,80 11,60 11,88 125 1.019.034
27/3/2025 11,98 11,97 +2,22% 11,85 12,08 11,97 11,76 12,05 549 9.094.909
26/3/2025 12,13 11,71 -2,90% 11,70 12,16 12,03 11,83 12,33 1.044 16.937.242
25/3/2025 12,36 12,06 +1,60% 11,94 12,36 12,09 12,05 12,23 625 9.801.993
24/3/2025 11,77 11,87 +1,89% 11,65 12,09 11,84 11,88 12,15 470 6.169.978
21/3/2025 11,94 11,65 -1,77% 11,65 12,37 12,10 11,65 11,94 227 6.261.659
20/3/2025 12,55 11,86 -4,43% 11,85 12,98 12,50 11,85 12,18 392 3.859.594
19/3/2025 12,59 12,41 -0,24% 12,18 12,84 12,44 12,31 12,41 882 16.582.128
18/3/2025 12,21 12,44 +0,89% 12,18 12,45 12,26 12,38 12,44 1.163 20.318.565
17/3/2025 12,53 12,33 -0,56% 11,91 12,69 12,21 12,23 12,45 808 15.592.329
14/3/2025 11,90 12,40 +4,64% 11,90 12,51 12,30 12,13 12,49 377 6.826.139
13/3/2025 11,93 11,85 -1,25% 11,85 12,38 12,16 11,85 12,12 370 6.239.515

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.