O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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: 2 Anos

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

EQMA3BF - EQTLMARANHAO - ON MB

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 25,61 26,21 +2,74% 25,61 26,21 25,75 26,01 26,50 5 236.962
16/4/2025 25,51 25,51 0,00% 25,51 25,51 25,51 25,51 26,25 1 2.551
9/4/2025 25,51 25,51 -3,66% 25,51 25,51 25,51 25,71 26,48 3 104.591
7/4/2025 26,48 26,48 -0,04% 26,48 26,48 26,48 25,51 26,48 3 18.536
4/4/2025 26,45 26,49 +0,04% 25,51 26,49 26,43 25,51 26,49 4 52.878
3/4/2025 26,00 26,48 +1,89% 26,00 26,48 26,29 25,51 26,48 3 28.920
2/4/2025 25,99 25,99 0,00% 25,99 25,99 25,99 25,51 25,99 3 7.797
1/4/2025 25,99 25,99 0,00% 25,99 25,99 25,99 25,51 25,99 3 46.782
31/3/2025 25,99 25,99 +0,78% 25,01 25,99 25,15 25,01 25,99 4 42.763
28/3/2025 25,37 25,79 +0,31% 25,37 25,79 25,41 25,01 25,79 3 22.875
27/3/2025 25,01 25,71 +2,88% 25,01 25,71 25,23 25,01 25,99 4 10.095
26/3/2025 24,99 24,99 +1,92% 24,99 24,99 24,99 24,52 24,99 1 2.499
25/3/2025 24,99 24,52 -1,88% 24,52 24,99 24,80 24,52 24,99 3 12.401
17/3/2025 24,99 24,99 0,00% 24,99 24,99 24,99 24,25 24,99 2 14.994
14/3/2025 24,99 24,99 +4,08% 24,99 24,99 24,99 24,01 24,95 1 4.998
13/3/2025 24,40 24,01 -1,96% 24,01 24,40 24,02 24,01 24,99 8 127.349
11/3/2025 24,49 24,49 -2,00% 24,49 24,49 24,49 24,40 24,99 1 2.449
10/3/2025 24,99 24,99 0,00% 24,99 24,99 24,99 24,50 24,99 2 14.994
6/3/2025 24,49 24,99 +4,04% 24,49 24,99 24,87 24,01 24,99 9 34.827
26/2/2025 24,02 24,02 -1,52% 24,02 24,02 24,02 24,01 24,49 1 2.402
25/2/2025 24,51 24,39 -2,09% 24,39 24,51 24,39 24,01 24,39 4 73.194
24/2/2025 24,91 24,91 -0,32% 24,91 24,91 24,91 24,51 24,99 1 2.491
21/2/2025 24,99 24,99 +1,01% 24,99 24,99 24,99 24,51 24,99 1 2.499
20/2/2025 24,74 24,74 +1,02% 24,74 24,74 24,74 24,21 24,99 1 61.850
19/2/2025 24,49 24,49 +0,37% 24,49 24,49 24,49 24,01 24,70 1 2.449
18/2/2025 24,49 24,40 +1,71% 24,40 24,70 24,50 24,01 24,40 4 39.207
14/2/2025 23,99 23,99 +2,04% 23,99 23,99 23,99 24,01 24,49 2 9.596
13/2/2025 23,51 23,51 -2,00% 23,51 23,51 23,51 23,51 23,99 1 2.351
12/2/2025 23,99 23,99 0,00% 23,99 23,99 23,99 23,51 23,99 1 2.399
10/2/2025 23,51 23,99 +0,17% 23,51 23,99 23,55 23,51 23,99 3 23.558
7/2/2025 23,95 23,95 +1,87% 23,95 23,95 23,95 23,51 23,90 1 2.395
6/2/2025 23,99 23,51 -2,04% 23,51 23,99 23,54 23,51 24,49 9 61.225
4/2/2025 23,99 24,00 0,00% 23,99 24,00 23,99 23,53 24,00 4 19.199
3/2/2025 24,00 24,00 +0,04% 24,00 24,00 24,00 23,53 24,00 2 4.800
31/1/2025 23,99 23,99 0,00% 23,99 23,99 23,99 23,51 23,99 1 2.399
30/1/2025 23,99 23,99 +2,04% 23,99 23,99 23,99 23,51 23,99 1 7.197
29/1/2025 23,51 23,51 0,00% 23,51 23,51 23,51 23,51 23,99 2 23.510
28/1/2025 23,51 23,51 0,00% 23,51 23,51 23,51 23,51 23,99 1 14.106
27/1/2025 23,51 23,51 -2,00% 23,51 23,51 23,51 23,51 23,99 3 68.179
24/1/2025 23,99 23,99 +2,04% 23,99 23,99 23,99 23,51 23,99 1 2.399
20/1/2025 23,99 23,51 -2,00% 23,51 23,99 23,55 23,51 23,99 2 25.909
17/1/2025 23,99 23,99 +4,26% 23,99 23,99 23,99 23,51 23,99 4 227.905
16/1/2025 23,51 23,01 -4,05% 23,01 23,51 23,32 23,01 23,99 5 160.969
15/1/2025 23,98 23,98 +2,00% 23,98 23,98 23,98 23,99 24,00 1 7.194
13/1/2025 23,98 23,51 -1,96% 23,51 23,98 23,61 23,51 23,98 2 21.253
10/1/2025 23,98 23,98 0,00% 23,98 23,98 23,98 23,51 23,98 2 23.980
9/1/2025 23,98 23,98 +2,48% 23,98 23,98 23,98 23,76 23,98 2 4.796
8/1/2025 23,97 23,40 -2,38% 23,40 23,97 23,56 23,40 23,97 5 37.711
7/1/2025 23,97 23,97 +0,46% 23,97 23,97 23,97 23,50 23,97 1 2.397
6/1/2025 23,65 23,86 +3,25% 23,65 23,86 23,77 23,30 23,95 4 9.511
3/1/2025 23,55 23,11 -3,67% 23,11 23,55 23,19 23,21 23,65 14 64.940
2/1/2025 23,55 23,99 +1,87% 23,55 23,99 23,88 23,01 23,99 4 40.607
27/12/2024 23,55 23,55 +0,26% 23,55 23,55 23,55 23,40 23,55 1 2.355
26/12/2024 23,01 23,49 +2,09% 23,01 23,49 23,11 23,01 23,49 3 20.805
23/12/2024 23,89 23,01 -3,68% 23,01 23,99 23,34 23,01 23,99 4 25.683
20/12/2024 23,89 23,89 -0,04% 23,89 23,89 23,89 23,10 23,89 2 4.778
19/12/2024 23,99 23,90 -0,38% 23,90 23,99 23,93 23,52 23,90 4 126.833
18/12/2024 23,99 23,99 +2,04% 23,99 24,00 23,99 23,52 23,99 6 105.558
13/12/2024 24,49 23,51 -4,00% 23,51 24,49 24,09 23,51 23,99 5 12.049
12/12/2024 24,95 24,49 -0,08% 24,49 24,95 24,53 23,51 24,49 4 56.439
10/12/2024 24,94 24,51 -0,73% 24,51 24,94 24,68 24,52 24,96 3 17.276
9/12/2024 24,70 24,69 +0,37% 24,69 24,70 24,69 24,51 24,95 3 17.289
6/12/2024 24,60 24,60 +0,41% 24,60 24,60 24,60 24,70 24,96 1 2.460
5/12/2024 24,50 24,50 0,00% 24,01 24,50 24,14 24,50 24,60 9 101.406
4/12/2024 24,35 24,50 +0,04% 24,35 24,50 24,38 24,35 24,50 3 12.190
3/12/2024 24,01 24,49 +2,43% 24,01 24,49 24,17 24,01 24,49 3 14.502
2/12/2024 24,01 23,91 +1,27% 23,91 24,49 24,35 23,91 24,49 5 26.785
28/11/2024 23,53 23,61 -1,58% 23,53 23,81 23,77 23,91 24,49 4 104.621
27/11/2024 23,99 23,99 +0,84% 23,99 23,99 23,99 23,70 23,99 2 7.197
26/11/2024 23,99 23,79 +1,23% 23,51 23,99 23,82 23,52 23,99 3 9.528
25/11/2024 23,69 23,50 +0,21% 23,01 23,69 23,49 23,50 23,99 5 49.338
22/11/2024 23,10 23,45 +2,76% 22,70 23,45 23,29 22,70 23,45 15 284.215
21/11/2024 22,82 22,82 +0,53% 22,70 22,82 22,72 22,70 23,10 8 77.252
18/11/2024 23,01 22,70 -1,35% 22,70 23,01 22,95 22,81 23,49 7 181.369
14/11/2024 23,01 23,01 -1,75% 23,01 23,01 23,01 23,51 23,99 2 69.030
13/11/2024 23,01 23,42 +1,78% 23,01 23,42 23,02 23,01 23,49 2 73.673
12/11/2024 23,01 23,01 0,00% 23,01 23,01 23,01 23,01 23,49 1 73.632
11/11/2024 23,73 23,01 -2,04% 23,01 23,73 23,25 23,01 23,49 9 113.934
8/11/2024 23,01 23,49 +1,82% 23,01 23,49 23,08 23,01 23,49 9 87.711
7/11/2024 23,46 23,07 -0,65% 22,80 23,49 22,90 23,01 23,49 7 96.180
6/11/2024 23,02 23,22 +0,91% 22,51 23,22 22,78 22,80 23,49 6 91.128
5/11/2024 22,98 23,01 +2,22% 22,98 23,01 23,00 23,01 23,49 7 126.540
4/11/2024 22,81 22,51 -0,84% 22,51 22,81 22,52 22,51 23,49 6 92.351
1/11/2024 23,01 22,70 -1,26% 22,51 23,01 22,79 22,61 22,99 6 84.356
31/10/2024 22,51 22,99 0,00% 22,31 22,99 22,60 23,01 23,49 7 257.644
30/10/2024 22,62 22,99 +1,73% 22,61 22,99 22,63 22,61 22,99 7 128.998
29/10/2024 22,60 22,60 -1,70% 22,04 22,60 22,19 22,61 22,99 12 157.569
28/10/2024 22,98 22,99 +0,04% 22,98 22,99 22,98 22,53 22,99 8 68.945
25/10/2024 22,51 22,98 +2,04% 22,03 22,98 22,28 22,50 22,97 7 100.286
24/10/2024 23,99 22,52 -6,13% 22,51 23,99 23,01 22,52 22,99 9 142.694
23/10/2024 24,30 23,99 -2,04% 23,81 24,49 24,10 23,51 23,99 16 236.246
22/10/2024 24,37 24,49 0,00% 24,20 24,49 24,36 24,20 24,49 3 12.180
21/10/2024 24,01 24,49 +0,53% 24,01 24,49 24,33 24,40 24,49 4 68.140
18/10/2024 23,79 24,36 +2,40% 23,51 24,49 24,27 24,36 24,49 12 126.223
17/10/2024 23,99 23,79 -0,83% 23,79 23,99 23,81 23,61 23,99 12 116.695
16/10/2024 23,99 23,99 0,00% 23,75 23,99 23,98 23,75 23,99 11 163.108
15/10/2024 23,02 23,99 +2,61% 23,02 23,99 23,73 23,29 23,99 8 170.923
14/10/2024 23,81 23,38 -2,54% 23,38 24,00 23,78 23,38 23,80 12 304.457
11/10/2024 23,51 23,99 +1,14% 23,51 23,99 23,75 23,87 23,99 11 232.806
10/10/2024 23,89 23,72 +0,08% 23,70 24,44 23,93 23,51 23,70 17 378.203
9/10/2024 23,79 23,70 -0,34% 23,70 23,99 23,80 23,51 23,89 6 71.410
8/10/2024 23,70 23,78 +1,71% 23,70 23,78 23,73 23,73 23,80 3 7.121
7/10/2024 23,49 23,38 +1,21% 23,38 23,50 23,49 23,11 23,69 4 270.184
4/10/2024 22,80 23,10 +1,32% 22,51 23,10 22,93 22,90 23,67 13 564.165
3/10/2024 22,80 22,80 -0,09% 22,80 22,80 22,80 22,77 22,80 3 102.600
2/10/2024 22,80 22,82 +0,53% 22,52 22,82 22,76 22,71 22,85 15 494.034
1/10/2024 22,24 22,70 0,00% 22,24 22,70 22,52 22,50 22,70 12 123.900
30/9/2024 23,00 22,70 -0,83% 22,28 23,00 22,55 22,50 22,65 16 225.515
26/9/2024 22,99 22,89 -0,04% 22,50 22,99 22,63 22,61 22,99 8 33.946
25/9/2024 22,99 22,90 -0,39% 22,90 22,99 22,94 22,53 22,74 2 45.890
24/9/2024 23,95 22,99 -5,00% 22,28 23,95 22,79 22,51 22,99 25 298.555
23/9/2024 24,20 24,20 -1,18% 24,20 24,20 24,20 24,01 24,49 2 7.260
20/9/2024 24,49 24,49 +1,03% 24,49 24,49 24,49 24,01 24,99 8 53.878
19/9/2024 24,24 24,24 +1,00% 24,24 24,24 24,24 23,96 24,49 1 2.424
18/9/2024 23,92 24,00 -0,04% 23,92 24,00 23,93 23,90 24,00 4 21.544
17/9/2024 24,89 24,01 -0,46% 24,01 24,89 24,48 24,01 25,49 11 156.718
16/9/2024 24,51 24,12 -1,99% 24,12 24,61 24,50 24,19 24,99 5 156.833
13/9/2024 24,75 24,61 -0,81% 24,61 24,75 24,61 24,51 24,99 3 120.631
11/9/2024 25,01 24,81 -2,67% 24,81 25,01 24,96 24,75 24,99 7 34.945
10/9/2024 25,49 25,49 0,00% 25,49 25,49 25,49 25,01 25,49 1 2.549
9/9/2024 25,49 25,49 +0,75% 25,49 25,49 25,49 25,01 25,49 1 2.549
6/9/2024 25,50 25,30 -7,63% 25,30 25,50 25,44 25,01 25,49 3 17.810
5/9/2024 27,39 27,39 -4,06% 27,39 27,39 27,39 25,01 25,99 1 13.695
4/9/2024 28,55 28,55 +12,00% 28,55 28,55 28,55 25,06 27,39 1 14.275
3/9/2024 25,49 25,49 +1,15% 25,49 25,49 25,49 25,01 28,55 6 79.019
2/9/2024 24,98 25,20 -1,14% 24,90 25,20 24,98 25,01 25,49 7 27.481
29/8/2024 25,49 25,49 0,00% 25,49 25,49 25,49 24,94 25,49 3 15.294
28/8/2024 25,49 25,49 +2,21% 25,49 25,49 25,49 24,94 25,49 1 2.549
27/8/2024 24,94 24,94 -0,28% 24,94 24,94 24,94 24,94 25,49 1 9.976
26/8/2024 25,49 25,01 -1,88% 25,01 25,49 25,32 25,10 25,49 6 32.927
23/8/2024 25,49 25,49 0,00% 25,49 25,49 25,49 25,01 25,49 1 12.745
20/8/2024 25,49 25,49 +1,92% 25,49 25,80 25,49 25,01 25,49 3 81.599
19/8/2024 25,02 25,01 -1,81% 25,01 25,49 25,05 24,94 25,49 11 110.251
16/8/2024 25,47 25,47 -2,00% 25,47 25,47 25,47 25,01 25,99 2 5.094
15/8/2024 25,99 25,99 0,00% 25,99 25,99 25,99 25,51 25,99 1 5.198
14/8/2024 25,99 25,99 0,00% 25,99 25,99 25,99 25,50 25,99 5 18.193
13/8/2024 25,99 25,99 +1,88% 25,80 25,99 25,97 25,50 25,99 3 36.367
12/8/2024 25,99 25,51 +0,04% 25,51 25,99 25,92 25,41 25,99 3 18.145
9/8/2024 25,50 25,50 0,00% 25,50 25,50 25,50 25,01 25,99 1 2.550
7/8/2024 25,50 25,50 -1,89% 25,50 25,50 25,50 25,50 25,99 1 2.550
6/8/2024 25,99 25,99 0,00% 25,99 25,99 25,99 25,01 25,99 1 25.990
5/8/2024 25,99 25,99 +1,72% 25,99 25,99 25,99 25,01 25,99 1 7.797
31/7/2024 25,55 25,55 +2,16% 25,55 25,55 25,55 25,50 25,95 2 7.665
30/7/2024 25,50 25,01 -1,92% 25,01 25,50 25,09 25,01 25,99 5 55.217
29/7/2024 25,50 25,50 -1,89% 25,50 25,50 25,50 25,50 25,99 1 76.500
25/7/2024 25,99 25,99 0,00% 25,50 25,99 25,82 25,50 25,99 3 7.748
22/7/2024 25,99 25,99 +1,92% 25,99 25,99 25,99 25,45 25,99 2 15.594
19/7/2024 25,51 25,50 -3,74% 25,50 25,51 25,50 25,45 25,99 3 38.252
18/7/2024 26,49 26,49 +1,96% 26,49 26,49 26,49 25,56 25,99 2 5.298
17/7/2024 25,98 25,98 +0,31% 25,98 25,98 25,98 25,51 28,55 1 80.538
16/7/2024 25,99 25,90 -0,42% 25,90 25,99 25,97 25,51 25,98 5 83.105
15/7/2024 25,47 26,01 +0,08% 25,47 26,49 26,22 25,51 26,49 8 254.353
12/7/2024 25,50 25,99 +1,92% 25,50 25,99 25,82 25,50 25,99 10 30.992
11/7/2024 26,49 25,50 -3,74% 25,50 26,49 25,80 25,50 26,49 5 98.063
10/7/2024 26,49 26,49 0,00% 26,49 26,49 26,49 25,51 26,49 2 5.298
9/7/2024 26,49 26,49 +1,88% 26,49 26,49 26,49 25,51 26,49 1 2.649
8/7/2024 26,01 26,00 -0,27% 26,00 26,01 26,00 25,51 26,00 6 161.201
5/7/2024 25,99 26,07 +0,31% 25,99 28,55 26,83 26,07 26,99 10 104.647
4/7/2024 26,08 25,99 -0,12% 25,50 26,49 26,23 25,50 26,49 6 76.095
3/7/2024 26,02 26,02 -1,77% 26,02 26,02 26,02 25,80 26,49 4 132.702
2/7/2024 26,49 26,49 0,00% 26,49 26,49 26,49 26,01 26,49 1 26.490
1/7/2024 26,49 26,49 0,00% 26,01 26,49 26,41 26,01 26,49 5 42.268
28/6/2024 26,49 26,49 0,00% 26,49 26,99 26,72 26,01 26,49 6 280.660
27/6/2024 25,99 26,49 +1,81% 25,99 26,49 26,32 25,75 28,30 2 7.897
26/6/2024 26,02 26,02 +0,04% 26,02 26,02 26,02 25,75 26,49 1 7.806
25/6/2024 26,01 26,01 -3,63% 26,01 26,01 26,01 26,01 28,30 1 15.606
24/6/2024 26,07 26,99 +3,77% 26,07 26,99 26,76 26,11 28,30 3 21.408
20/6/2024 26,75 26,01 -4,73% 26,01 26,75 26,13 26,01 26,99 2 15.680
19/6/2024 27,37 27,30 +3,06% 27,30 27,37 27,33 26,01 27,37 2 5.467
13/6/2024 26,49 26,49 +3,84% 26,49 26,49 26,49 25,52 28,55 1 2.649
11/6/2024 25,51 25,51 -1,92% 25,51 25,51 25,51 25,81 26,49 3 102.040
10/6/2024 26,01 26,01 0,00% 25,51 26,01 25,96 26,01 26,99 5 85.683
5/6/2024 26,40 26,01 -2,77% 26,01 26,40 26,30 26,01 26,49 6 131.532
4/6/2024 26,40 26,75 +4,86% 26,40 26,75 26,48 26,41 26,75 3 10.595
3/6/2024 25,51 25,51 -3,66% 25,51 25,51 25,51 25,51 26,30 1 48.469
31/5/2024 26,48 26,48 -0,04% 26,48 26,48 26,48 25,51 26,46 3 18.536
24/5/2024 26,10 26,49 +3,84% 26,10 26,49 26,22 25,51 26,49 5 201.900
23/5/2024 26,49 25,51 +2,00% 25,51 26,49 25,96 25,51 25,99 7 197.366
22/5/2024 25,51 25,01 -6,15% 25,01 25,51 25,31 25,41 26,49 2 126.550
21/5/2024 26,01 26,65 +0,60% 25,51 26,65 26,20 26,01 26,99 5 220.106
20/5/2024 26,07 26,49 -0,08% 26,02 26,49 26,12 26,01 26,49 7 308.236
16/5/2024 26,51 26,51 -14,46% 26,51 26,51 26,51 26,51 26,99 1 2.651
10/5/2024 26,90 26,90 +1,47% 26,90 26,90 26,90 26,51 27,49 1 2.690
9/5/2024 27,16 26,51 -3,53% 26,51 27,16 27,14 26,01 27,49 4 271.471
8/5/2024 27,48 27,48 -1,82% 27,48 27,48 27,48 27,49 28,99 1 16.488
7/5/2024 27,66 27,99 +1,19% 27,66 27,99 27,67 27,66 27,99 5 149.463
3/5/2024 27,66 27,66 -2,26% 27,66 27,66 27,66 27,70 28,99 5 237.876
2/5/2024 27,66 28,30 +2,46% 27,66 28,30 27,78 27,66 28,50 2 97.258
30/4/2024 27,62 27,62 -10,87% 27,62 27,62 27,62 26,01 28,99 1 2.762
29/4/2024 29,99 30,99 +3,30% 29,99 30,99 30,01 29,51 30,62 6 108.068
26/4/2024 29,01 30,00 +5,23% 29,01 30,00 29,58 29,02 29,99 4 159.746
25/4/2024 29,51 28,51 -4,49% 28,51 29,51 28,85 29,01 29,99 4 49.060
22/4/2024 29,49 29,85 +2,90% 29,49 29,85 29,54 29,21 29,99 3 56.139
19/4/2024 29,51 29,01 -1,66% 29,01 29,86 29,19 29,01 29,49 6 189.784
18/4/2024 29,50 29,50 +1,69% 29,50 29,52 29,50 29,01 29,50 10 177.014
17/4/2024 29,50 29,01 -1,33% 29,01 29,50 29,46 29,01 29,50 8 123.753
16/4/2024 29,50 29,40 -1,97% 28,51 29,50 28,96 29,06 29,49 9 208.534
15/4/2024 31,99 29,99 -10,90% 29,99 31,99 30,15 29,50 29,99 4 75.375
12/4/2024 29,49 33,66 +14,14% 29,49 33,66 30,18 29,01 31,99 5 325.990
10/4/2024 29,49 29,49 0,00% 29,49 29,49 29,49 29,01 29,49 1 11.796
9/4/2024 29,99 29,49 -1,67% 29,01 29,99 29,13 28,51 29,49 8 195.198
8/4/2024 29,99 29,99 +1,70% 29,11 35,07 30,70 29,11 29,99 10 218.018
5/4/2024 29,02 29,49 +1,69% 28,68 29,49 28,83 29,01 29,49 7 95.147
3/4/2024 28,51 29,00 +1,72% 28,51 29,00 28,53 28,19 28,65 2 119.840
2/4/2024 29,39 28,51 -0,04% 28,51 29,39 28,72 28,85 29,00 5 43.088
1/4/2024 28,52 28,52 -3,26% 28,52 28,52 28,52 28,52 29,45 2 42.780
28/3/2024 29,01 29,48 0,00% 28,51 29,48 28,87 28,51 29,48 10 340.712
27/3/2024 29,48 29,48 +1,62% 29,48 29,48 29,48 29,48 29,99 2 26.532
26/3/2024 29,01 29,01 -1,59% 29,01 30,99 29,42 29,01 30,99 5 144.184
25/3/2024 29,01 29,48 0,00% 29,01 29,48 29,45 29,01 29,68 2 150.207
21/3/2024 31,50 29,48 -0,03% 29,48 31,50 30,60 29,01 29,48 5 27.544
20/3/2024 29,49 29,49 0,00% 29,49 29,49 29,49 29,01 31,50 6 106.164
19/3/2024 29,49 29,49 +3,40% 29,49 29,49 29,49 28,51 29,49 1 5.898
18/3/2024 28,52 28,52 -1,69% 28,52 28,52 28,52 28,52 29,49 1 2.852
15/3/2024 29,01 29,01 0,00% 29,01 29,01 29,01 28,51 29,49 1 8.703
14/3/2024 29,01 29,01 -3,27% 29,01 29,49 29,18 28,51 29,01 6 78.807
13/3/2024 29,99 29,99 -0,03% 29,99 29,99 29,99 29,30 29,99 2 5.998
12/3/2024 29,99 30,00 0,00% 29,99 30,00 29,99 29,01 29,99 3 44.993
11/3/2024 30,00 30,00 +0,03% 30,00 30,00 30,00 29,51 29,99 1 21.000
8/3/2024 29,99 29,99 0,00% 29,99 29,99 29,99 0,00 0,00 1 2.999
7/3/2024 29,98 29,99 +0,03% 29,98 30,99 30,03 29,01 29,99 5 168.194
6/3/2024 29,98 29,98 +0,13% 29,98 29,98 29,98 29,01 29,99 1 2.998
5/3/2024 29,94 29,94 +0,13% 29,94 29,94 29,94 29,31 29,94 1 2.994
4/3/2024 29,90 29,90 -0,30% 29,90 29,90 29,90 29,90 31,40 2 5.980
1/3/2024 29,99 29,99 -0,03% 29,99 29,99 29,99 29,01 31,50 2 17.994
29/2/2024 29,99 30,00 +0,03% 29,99 30,00 29,99 29,01 29,99 3 29.991
27/2/2024 29,99 29,99 +2,04% 29,95 29,99 29,98 29,08 29,99 5 122.919
26/2/2024 29,99 29,39 -2,00% 29,39 29,99 29,84 29,08 29,99 2 11.936
23/2/2024 29,99 29,99 +1,21% 29,99 29,99 29,99 0,00 0,00 2 5.998
22/2/2024 29,99 29,63 -1,20% 29,63 29,99 29,73 29,63 29,99 3 50.551
20/2/2024 29,01 29,99 0,00% 29,01 29,99 29,49 29,01 29,99 3 8.849
15/2/2024 28,51 29,99 +3,41% 28,51 29,99 29,49 29,01 29,99 3 11.798
14/2/2024 29,01 29,00 -1,66% 29,00 29,01 29,00 29,00 29,99 2 5.801
9/2/2024 29,49 29,49 0,00% 29,49 29,49 29,49 0,00 0,00 1 2.949
8/2/2024 29,49 29,49 0,00% 29,49 29,49 29,49 28,51 29,49 1 2.949
7/2/2024 29,01 29,49 0,00% 28,50 29,49 28,54 28,51 29,49 5 108.479
6/2/2024 29,49 29,49 -3,31% 29,01 29,49 29,10 28,51 29,49 5 90.219
5/2/2024 29,99 30,50 +7,47% 29,99 31,50 30,16 28,51 30,50 5 304.682
2/2/2024 28,18 28,38 -0,39% 28,18 28,99 28,60 28,30 28,99 3 28.605
1/2/2024 29,49 28,49 -0,07% 28,18 29,49 28,94 28,18 28,49 5 83.946
30/1/2024 28,79 28,51 -0,97% 28,51 28,85 28,62 28,51 29,49 4 80.142
29/1/2024 29,49 28,79 -0,79% 28,79 29,49 29,46 28,79 29,48 3 167.968
26/1/2024 29,02 29,02 -0,07% 29,02 29,02 29,02 29,03 29,49 1 2.902
25/1/2024 29,58 29,04 +1,54% 29,04 29,58 29,42 29,05 29,58 5 41.197
23/1/2024 28,60 28,60 -1,35% 28,60 28,60 28,60 28,60 31,00 1 2.860
22/1/2024 29,04 28,99 -1,39% 28,53 29,04 28,96 28,87 29,90 3 20.272
19/1/2024 29,04 29,40 -0,98% 29,04 29,40 29,22 29,40 29,99 6 73.070
17/1/2024 29,69 29,69 +0,64% 29,69 29,69 29,69 29,69 29,99 1 2.969
16/1/2024 29,50 29,50 +1,69% 29,50 29,50 29,50 29,01 29,50 2 29.500
15/1/2024 29,01 29,01 -2,29% 29,01 29,01 29,01 29,36 29,69 1 2.901
9/1/2024 29,69 29,69 0,00% 29,69 29,69 29,69 29,01 29,69 2 8.907
8/1/2024 29,50 29,69 +0,64% 29,50 29,69 29,56 29,01 29,69 5 94.609
5/1/2024 29,01 29,50 -0,67% 29,01 29,50 29,17 29,03 29,50 4 35.008
4/1/2024 29,63 29,70 -0,24% 29,63 29,70 29,64 29,20 29,70 3 11.859
3/1/2024 29,79 29,77 +0,92% 29,42 29,79 29,59 29,01 29,79 5 26.638
2/1/2024 29,50 29,50 +1,69% 29,50 29,79 29,50 29,01 29,79 3 91.479
28/12/2023 29,01 29,01 -1,99% 29,01 29,01 29,01 29,01 29,99 4 92.832
27/12/2023 29,49 29,60 -0,34% 29,49 29,99 29,73 29,01 29,55 4 92.190
26/12/2023 29,68 29,70 +0,17% 29,01 32,24 29,68 29,01 29,49 15 400.702
22/12/2023 29,65 29,65 0,00% 29,65 29,65 29,65 29,34 29,65 1 29.650
21/12/2023 29,65 29,65 0,00% 29,65 29,65 29,65 29,01 29,65 2 29.650
20/12/2023 29,68 29,65 +2,21% 29,01 29,68 29,21 29,01 29,65 4 140.220
19/12/2023 29,68 29,01 -2,26% 29,01 29,68 29,34 29,36 29,68 2 5.869
18/12/2023 29,19 29,68 +1,68% 29,01 29,68 29,26 29,36 29,68 7 134.640
15/12/2023 29,19 29,19 0,00% 29,19 29,19 29,19 28,01 29,19 1 17.514
14/12/2023 28,99 29,19 +6,11% 28,99 29,19 29,01 28,01 29,19 5 232.080
13/12/2023 28,51 27,51 -1,79% 27,51 29,19 27,91 28,01 28,99 14 178.669
12/12/2023 28,01 28,01 0,00% 28,01 28,01 28,01 28,35 28,99 1 11.204
11/12/2023 28,48 28,01 -1,68% 28,01 28,49 28,29 28,35 28,49 4 14.148
8/12/2023 28,49 28,49 0,00% 28,01 28,49 28,29 28,01 28,49 3 14.149
7/12/2023 28,30 28,49 +0,67% 28,30 28,49 28,30 28,00 28,49 3 113.219
6/12/2023 28,99 28,30 -1,74% 28,30 28,99 28,35 28,30 28,97 3 36.860
5/12/2023 28,30 28,80 +1,12% 28,30 28,80 28,78 28,31 28,80 3 118.020
4/12/2023 28,48 28,48 +1,17% 28,48 28,48 28,48 28,01 28,48 3 14.240
1/12/2023 28,49 28,15 -0,85% 28,15 28,49 28,18 28,01 28,49 6 76.107
30/11/2023 28,39 28,39 -0,39% 28,39 28,39 28,39 28,01 28,49 2 28.390
29/11/2023 29,27 28,50 -2,40% 28,50 29,27 28,93 28,01 28,49 3 11.575
28/11/2023 29,10 29,20 +0,69% 28,61 29,29 29,09 28,81 29,20 13 90.194
27/11/2023 29,30 29,00 +1,75% 29,00 31,00 29,22 29,10 29,99 4 90.585
24/11/2023 29,31 28,50 -5,00% 28,50 29,50 29,21 28,50 29,30 8 236.641
23/11/2023 32,00 30,00 -4,76% 27,61 32,00 29,29 28,01 30,00 9 266.552
22/11/2023 29,59 31,50 +7,51% 29,59 31,50 31,39 28,06 31,00 5 169.511
20/11/2023 28,99 29,30 +6,12% 28,99 29,30 29,14 27,61 29,30 3 11.658
17/11/2023 27,61 27,61 -1,85% 27,61 27,61 27,61 28,01 28,99 1 2.761
14/11/2023 28,71 28,13 -9,26% 27,51 28,71 28,47 28,01 28,99 5 125.284
13/11/2023 28,71 31,00 +1,91% 27,01 31,00 30,78 27,56 31,00 4 132.385
10/11/2023 28,49 30,42 +6,77% 28,49 30,42 28,62 27,01 29,50 4 125.935
9/11/2023 28,49 28,49 +7,51% 28,49 28,49 28,49 27,01 28,49 1 5.698
8/11/2023 26,50 26,50 -1,82% 26,50 26,50 26,50 26,50 26,99 1 5.300
7/11/2023 26,51 26,99 +0,52% 26,50 26,99 26,66 26,50 26,99 3 8.000
3/11/2023 26,55 26,85 +0,67% 26,55 26,85 26,55 26,85 26,99 4 138.090
1/11/2023 26,99 26,67 -1,19% 26,67 26,99 26,94 26,50 26,67 2 18.861
31/10/2023 26,99 26,99 +1,85% 26,99 26,99 26,99 26,51 26,99 1 5.398
30/10/2023 26,50 26,50 -1,82% 26,50 26,50 26,50 26,50 26,99 2 10.600
26/10/2023 26,99 26,99 +2,12% 26,99 26,99 26,99 26,51 26,99 2 5.398
24/10/2023 26,51 26,43 -2,07% 26,43 26,99 26,60 26,43 26,99 5 23.943
23/10/2023 26,51 26,99 +0,63% 26,51 26,99 26,89 26,51 26,99 3 13.447
20/10/2023 26,82 26,82 -0,63% 26,82 26,82 26,82 26,52 26,99 1 2.682
18/10/2023 27,07 26,99 -0,30% 26,55 27,07 26,94 26,51 26,99 4 48.507
16/10/2023 27,51 27,07 -4,98% 27,07 27,51 27,21 27,07 27,99 3 231.345
11/10/2023 28,49 28,49 +1,79% 28,49 28,49 28,49 27,51 28,49 2 5.698
9/10/2023 27,99 27,99 -1,76% 27,99 27,99 27,99 27,53 28,49 3 53.181
6/10/2023 28,49 28,49 0,00% 28,49 28,49 28,49 28,01 28,99 1 14.245
4/10/2023 28,49 28,49 +0,67% 28,49 28,49 28,49 27,84 28,49 1 2.849
3/10/2023 28,30 28,30 -0,63% 28,30 28,30 28,30 27,73 28,30 2 11.320
29/9/2023 28,45 28,48 +1,71% 28,45 28,48 28,46 28,82 28,99 2 17.079
25/9/2023 28,00 28,00 0,00% 28,00 28,00 28,00 28,00 28,99 1 2.800
22/9/2023 28,00 28,00 -0,04% 28,00 28,00 28,00 28,34 28,99 1 28.000
21/9/2023 28,00 28,01 +0,04% 28,00 28,01 28,00 28,00 28,99 2 5.601
20/9/2023 28,49 28,00 -1,72% 28,00 28,49 28,19 28,00 28,15 7 53.572
19/9/2023 28,29 28,49 -1,72% 28,29 28,49 28,37 27,93 28,49 3 14.185
18/9/2023 28,84 28,99 +2,47% 28,64 28,99 28,90 28,29 28,99 4 17.344
15/9/2023 28,29 28,29 -2,41% 28,29 28,29 28,29 28,63 28,99 1 2.829
14/9/2023 28,99 28,99 +0,14% 28,50 28,99 28,71 28,50 28,99 5 25.846
13/9/2023 28,29 28,95 +1,61% 28,29 28,95 28,73 28,29 28,95 3 8.619
12/9/2023 27,99 28,49 +2,59% 27,99 28,49 28,21 28,83 28,99 2 129.804
11/9/2023 28,01 27,77 -7,40% 27,77 28,01 27,78 27,08 27,99 4 111.133
6/9/2023 29,99 29,99 +5,23% 29,99 30,00 29,99 28,01 29,99 6 56.987
5/9/2023 29,99 28,50 -4,97% 28,50 29,99 28,73 28,50 29,99 3 37.351
4/9/2023 29,99 29,99 +11,03% 29,99 29,99 29,99 28,05 29,99 2 8.997
1/9/2023 27,01 27,01 -5,23% 27,01 27,01 27,01 27,01 29,99 1 27.010
31/8/2023 28,50 28,50 +5,52% 28,50 28,50 28,50 27,01 29,49 1 11.400
30/8/2023 29,99 27,01 -9,94% 27,01 29,99 29,24 27,01 28,50 3 46.792
29/8/2023 29,99 29,99 0,00% 29,99 29,99 29,99 27,01 29,99 1 2.999
25/8/2023 27,92 29,99 +5,30% 27,01 29,99 28,16 27,01 29,99 8 261.896
23/8/2023 28,48 28,48 +3,11% 28,48 28,48 28,48 28,48 32,00 1 5.696
21/8/2023 27,62 27,62 +0,40% 27,62 27,62 27,62 27,62 0,00 4 16.572
18/8/2023 28,01 27,51 +1,85% 27,51 31,21 28,21 27,51 29,99 6 70.538
17/8/2023 29,10 27,01 -9,97% 27,01 29,10 27,10 27,01 27,99 3 59.631
16/8/2023 30,00 30,00 +3,84% 30,00 30,00 30,00 27,01 29,64 1 3.000
15/8/2023 28,99 28,89 +8,77% 28,89 28,99 28,91 28,89 30,00 2 11.566
14/8/2023 29,09 26,56 -1,59% 26,56 29,09 27,40 26,60 28,99 3 16.442
11/8/2023 26,99 26,99 +3,85% 26,99 29,60 28,10 26,99 30,00 3 19.676
10/8/2023 25,89 25,99 -1,89% 25,89 25,99 26,46 26,01 26,49 4 177.313
9/8/2023 26,01 26,49 -1,71% 26,01 26,49 26,39 26,01 26,49 2 65.985
8/8/2023 26,95 26,95 -0,11% 26,95 26,95 26,95 26,01 26,95 2 26.950
7/8/2023 26,99 26,98 -1,86% 26,98 26,99 26,98 26,01 26,98 3 10.794
4/8/2023 26,01 27,49 +1,85% 26,01 29,49 27,38 26,00 27,49 10 84.901
3/8/2023 26,99 26,99 0,00% 26,99 26,99 26,99 26,01 26,99 3 48.582
2/8/2023 26,99 26,99 -1,82% 26,99 26,99 26,99 25,51 26,99 2 75.572
28/7/2023 27,20 27,49 +7,76% 27,20 27,49 27,47 26,11 27,49 2 68.696
27/7/2023 25,51 25,51 -7,20% 25,51 25,51 25,51 26,01 26,99 1 51.020
26/7/2023 27,49 27,49 0,00% 27,49 27,49 27,49 26,01 27,49 2 5.498
25/7/2023 26,30 27,49 +5,73% 25,50 27,89 27,63 25,50 27,49 6 66.335
24/7/2023 25,01 26,00 +3,96% 25,01 26,19 25,79 26,00 26,30 4 10.319
21/7/2023 25,01 25,01 +2,00% 25,01 25,01 25,01 25,01 25,99 1 2.501
20/7/2023 25,49 24,52 -1,88% 24,52 25,49 25,00 24,61 25,18 2 5.001
19/7/2023 25,47 24,99 -0,08% 24,99 25,47 25,35 24,51 24,99 4 111.543
13/7/2023 25,99 25,01 -3,77% 25,01 25,99 25,17 25,01 25,99 3 15.104
12/7/2023 25,99 25,99 0,00% 25,05 28,50 25,89 25,05 25,99 15 284.891
11/7/2023 25,99 25,99 0,00% 25,99 25,99 25,99 25,01 25,99 4 70.173
10/7/2023 25,03 25,99 +1,96% 25,03 25,99 25,81 25,50 25,99 7 38.725
7/7/2023 25,49 25,49 +1,92% 25,49 25,49 25,49 25,01 25,79 4 58.627
6/7/2023 26,50 25,01 -2,72% 25,01 26,50 25,49 24,51 25,49 4 48.446
5/7/2023 24,45 25,71 +3,71% 24,45 27,50 25,25 25,50 25,99 20 492.458
4/7/2023 24,50 24,79 +1,18% 24,50 24,79 24,51 25,09 25,51 4 139.708
3/7/2023 24,01 24,50 -1,17% 24,01 24,50 24,12 24,31 24,50 6 41.018
30/6/2023 24,79 24,79 +3,25% 24,79 24,79 24,79 24,01 24,79 3 12.395
29/6/2023 24,01 24,01 -2,00% 24,01 24,01 24,01 24,01 25,51 1 108.045
28/6/2023 24,79 24,50 -1,17% 24,01 25,09 24,49 24,50 25,51 8 26.940
27/6/2023 24,69 24,79 +1,64% 24,50 24,79 24,65 24,07 25,51 3 12.327
26/6/2023 24,99 24,39 -4,39% 24,20 24,99 24,40 24,68 25,51 12 180.580
23/6/2023 24,25 25,51 +5,20% 24,25 25,51 24,62 24,25 24,99 11 487.672
22/6/2023 24,25 24,25 -0,98% 24,25 24,25 24,25 24,25 24,50 1 2.425
20/6/2023 24,49 24,49 +0,41% 24,49 24,49 24,49 24,00 24,49 6 66.123
19/6/2023 24,10 24,39 +1,67% 24,10 24,49 24,31 24,00 24,39 8 199.393
16/6/2023 23,99 23,99 +4,26% 23,99 23,99 23,99 24,00 24,49 3 191.920
15/6/2023 23,99 23,01 -2,13% 23,01 24,19 23,55 23,70 23,99 5 325.118
14/6/2023 23,91 23,51 +4,44% 23,51 24,49 24,02 23,51 23,99 10 50.461
13/6/2023 23,90 22,51 -6,21% 22,51 23,90 23,80 23,41 23,90 6 283.259
12/6/2023 23,90 24,00 +0,04% 23,90 24,00 23,95 23,90 24,00 7 117.370
9/6/2023 23,99 23,99 0,00% 23,60 23,99 23,96 23,61 23,99 5 62.296
7/6/2023 23,99 23,99 0,00% 23,60 23,99 23,96 23,60 23,99 5 35.946
6/6/2023 23,99 23,99 +0,50% 23,99 23,99 23,99 23,60 23,99 2 16.793
5/6/2023 22,99 23,87 +3,83% 22,00 23,99 23,76 23,01 23,99 4 57.025
2/6/2023 22,49 22,99 +2,36% 22,49 22,99 22,76 22,51 22,99 8 232.188
1/6/2023 22,19 22,46 -0,13% 22,17 22,99 22,48 22,11 22,99 12 245.042
31/5/2023 22,49 22,49 0,00% 22,49 22,49 22,49 22,20 22,49 4 13.494
30/5/2023 22,49 22,49 0,00% 22,49 22,49 22,49 22,20 22,49 3 8.996
29/5/2023 22,49 22,49 +0,90% 22,49 22,49 22,49 22,19 22,49 2 58.474
26/5/2023 22,01 22,29 +0,18% 22,01 22,29 22,15 22,01 22,39 4 28.797
25/5/2023 21,99 22,25 +1,32% 21,99 22,25 22,18 22,01 22,25 5 110.912
24/5/2023 21,72 21,96 -0,14% 21,54 21,96 21,69 21,61 21,99 4 310.192
23/5/2023 21,99 21,99 0,00% 21,99 21,99 21,99 21,81 21,99 3 72.567
22/5/2023 22,46 21,99 -0,09% 21,99 22,46 21,99 21,90 21,99 11 241.957
19/5/2023 22,29 22,01 +1,01% 22,01 22,29 22,13 21,81 22,20 4 66.414
18/5/2023 21,53 21,79 -0,50% 21,53 21,79 21,76 21,75 22,49 3 117.542
17/5/2023 21,99 21,90 +0,46% 21,90 21,99 21,90 21,74 21,90 4 179.607
15/5/2023 21,70 21,80 -0,86% 21,51 21,80 21,71 21,70 21,80 13 188.954
12/5/2023 21,99 21,99 +2,28% 21,76 21,99 21,87 21,81 21,99 14 175.028
11/5/2023 21,99 21,50 -1,38% 21,50 21,99 21,87 21,51 21,99 15 146.575
10/5/2023 21,51 21,80 +0,18% 21,01 21,80 21,66 21,50 21,99 4 32.504
9/5/2023 21,50 21,76 +1,21% 21,50 21,99 21,75 21,51 21,99 4 8.701
8/5/2023 21,50 21,50 +0,05% 21,01 21,50 21,45 21,33 21,49 14 150.214
5/5/2023 21,80 21,49 -1,42% 21,02 21,80 21,56 21,21 21,49 16 62.551
4/5/2023 21,54 21,80 +2,83% 21,54 21,80 21,60 21,50 21,80 3 8.642
3/5/2023 20,55 21,20 -1,40% 20,55 21,80 21,39 21,01 21,50 18 77.030
2/5/2023 21,68 21,50 -6,52% 21,49 21,68 21,52 21,00 21,40 19 77.485
28/4/2023 22,99 23,00 +2,13% 22,99 23,49 23,01 23,01 23,49 5 172.632
26/4/2023 22,52 22,52 -2,13% 22,52 22,52 22,52 22,52 23,49 1 11.260
25/4/2023 23,01 23,01 -2,04% 23,01 23,01 23,01 22,52 23,49 1 2.301
24/4/2023 23,49 23,49 0,00% 23,49 23,49 23,49 23,01 23,49 2 7.047
19/4/2023 23,02 23,49 0,00% 23,02 23,49 23,35 23,03 23,39 3 11.679

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.