O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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: 1 Ano

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

EQTL3 - EQUATORIAL - ON EJS NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 28,24 28,28 +0,64% 27,96 28,43 28,28 28,28 28,33 24.983 19.849.099.700
20/1/2025 27,72 28,10 +0,86% 27,42 28,17 27,94 28,05 28,12 14.204 14.365.619.900
17/1/2025 27,56 27,86 +1,09% 27,42 28,17 27,89 27,85 28,04 33.005 35.793.753.900
16/1/2025 27,76 27,56 -0,76% 27,35 27,82 27,56 27,55 27,56 25.511 22.551.692.700
15/1/2025 27,46 27,77 +2,21% 27,32 28,03 27,66 27,76 27,84 50.155 63.811.228.500
14/1/2025 26,92 27,17 +0,11% 26,82 27,27 27,06 27,14 27,18 26.483 30.196.514.100
13/1/2025 27,23 27,14 -0,07% 26,87 27,33 27,07 27,13 27,14 27.521 18.724.920.300
10/1/2025 27,23 27,16 -0,26% 26,53 27,44 26,96 27,16 27,23 44.525 36.060.944.000
9/1/2025 27,01 27,23 +0,81% 27,01 27,54 27,32 27,22 27,23 22.668 19.161.519.400
8/1/2025 27,46 27,01 -2,39% 26,93 27,60 27,12 27,01 27,09 28.283 24.323.012.500
7/1/2025 27,24 27,67 +1,88% 27,21 27,73 27,51 27,62 27,68 28.687 26.413.556.900
6/1/2025 26,77 27,16 +3,51% 26,72 27,38 27,12 27,15 27,25 38.489 32.682.876.400
3/1/2025 26,63 26,24 -1,80% 26,24 26,91 26,43 26,24 26,30 29.329 23.390.134.000
2/1/2025 27,39 26,72 -2,48% 26,59 27,39 26,84 26,72 26,75 32.564 28.982.797.800
30/12/2024 27,70 27,40 -0,87% 26,99 27,86 27,44 27,39 27,41 33.319 43.504.346.200
27/12/2024 28,10 27,64 -0,65% 27,52 28,26 27,72 27,62 27,74 18.888 17.223.972.500
26/12/2024 27,93 27,82 -0,39% 27,56 28,07 27,79 27,81 27,82 33.576 21.632.016.900
23/12/2024 29,04 27,93 -4,09% 27,80 29,17 28,23 27,91 27,93 43.100 36.705.367.000
20/12/2024 28,61 29,12 +0,87% 28,46 29,32 29,02 29,09 29,14 27.119 46.549.282.200
19/12/2024 28,50 28,87 +1,30% 28,25 29,15 28,75 28,85 28,88 35.851 44.558.730.100
18/12/2024 29,80 28,50 -4,87% 28,24 29,86 28,90 28,47 28,52 49.634 46.196.305.100
17/12/2024 29,25 29,96 +2,96% 29,11 30,14 29,78 29,95 29,97 59.939 47.045.794.300
16/12/2024 29,43 29,10 -1,12% 29,06 29,70 29,32 29,10 29,27 28.439 26.826.979.700
13/12/2024 29,76 29,43 -0,81% 29,22 29,79 29,42 29,42 29,44 32.034 28.386.577.300
12/12/2024 30,56 29,67 -3,92% 29,67 30,84 29,91 29,65 29,77 39.578 33.533.611.200
11/12/2024 30,13 30,88 +2,73% 29,59 31,34 30,51 30,86 30,88 33.285 33.485.146.000
10/12/2024 29,85 30,06 +1,62% 29,68 30,21 29,94 30,03 30,06 24.651 24.435.610.400
9/12/2024 29,85 29,58 -0,57% 29,34 30,02 29,60 29,55 29,59 26.393 27.619.968.000
6/12/2024 30,25 29,75 -2,07% 29,65 30,25 29,83 29,75 29,90 33.348 31.454.781.400
5/12/2024 30,17 30,38 +1,88% 29,94 30,74 30,39 30,23 30,38 26.588 30.642.978.500
4/12/2024 29,87 29,82 -0,17% 29,57 30,03 29,81 29,82 29,87 21.734 22.346.303.700
3/12/2024 30,20 29,87 -0,83% 29,81 30,45 29,99 29,85 29,98 29.101 24.514.688.500
2/12/2024 30,55 30,12 -1,60% 30,08 30,61 30,32 30,12 30,14 25.425 21.005.427.100
29/11/2024 30,91 30,61 -1,32% 29,78 31,01 30,35 30,60 30,84 62.121 47.623.538.700
28/11/2024 32,12 31,02 -3,93% 30,71 32,34 31,15 31,02 31,27 53.767 59.428.875.100
27/11/2024 33,28 32,29 -2,80% 32,20 33,44 32,66 32,28 32,30 38.973 45.491.337.000
26/11/2024 33,15 33,22 +0,97% 32,90 33,37 33,19 33,22 33,24 27.518 25.835.908.900
25/11/2024 32,74 32,90 +0,49% 32,74 33,34 33,01 32,90 33,20 24.420 29.531.031.800
22/11/2024 32,78 32,74 +0,74% 32,39 32,84 32,58 32,74 32,76 20.915 22.839.871.400
21/11/2024 32,82 32,50 -1,87% 32,50 32,99 32,66 32,50 32,59 30.974 26.380.075.300
19/11/2024 32,12 33,12 +3,11% 32,08 33,33 32,84 33,12 33,17 32.074 32.168.871.000
18/11/2024 32,60 32,12 -1,68% 32,12 32,68 32,25 32,12 32,14 29.894 31.307.224.300
14/11/2024 31,39 32,67 +4,04% 31,38 32,83 32,52 32,65 32,69 35.248 45.160.620.400
13/11/2024 31,47 31,40 -0,06% 31,03 31,72 31,33 31,38 31,40 22.583 19.271.753.600
12/11/2024 31,36 31,42 +0,19% 31,28 31,64 31,42 31,42 31,48 22.542 21.805.701.900
11/11/2024 31,42 31,36 -0,19% 31,25 31,52 31,40 31,35 31,47 17.402 13.843.879.800
8/11/2024 31,21 31,42 -0,85% 30,86 31,70 31,41 31,42 31,54 28.332 29.798.930.000
7/11/2024 31,65 31,69 -0,53% 31,51 32,30 31,95 31,67 31,73 24.854 38.078.004.300
6/11/2024 31,57 31,86 -0,90% 31,51 32,67 32,10 31,85 31,90 25.950 29.495.674.600
5/11/2024 32,04 32,15 0,00% 31,91 32,22 32,06 32,15 32,16 15.149 14.483.172.500
4/11/2024 31,78 32,15 +2,36% 31,69 32,43 32,21 32,15 32,22 18.514 20.147.888.500
1/11/2024 32,13 31,41 -2,21% 31,41 32,22 31,63 31,40 31,42 24.422 22.842.757.000
31/10/2024 32,15 32,12 -0,59% 32,03 32,53 32,22 32,12 32,15 15.985 20.404.984.400
30/10/2024 32,21 32,31 +0,84% 31,99 32,52 32,25 32,30 32,31 14.444 22.878.912.500
29/10/2024 31,77 32,04 +1,14% 31,71 32,06 31,94 31,97 32,04 16.343 23.267.968.000
28/10/2024 31,99 31,68 -0,35% 31,62 32,13 31,81 31,66 31,71 15.489 22.527.832.400
25/10/2024 32,09 31,79 -1,40% 31,67 32,25 31,85 31,78 31,80 16.381 13.159.389.200
24/10/2024 31,90 32,24 +0,88% 31,66 32,28 31,99 32,19 32,24 16.766 16.651.773.800
23/10/2024 32,31 31,96 -1,11% 31,69 32,39 31,91 31,96 31,98 25.792 24.615.784.500
22/10/2024 32,13 32,32 -0,83% 32,02 32,67 32,31 32,29 32,35 24.093 21.783.075.900
21/10/2024 32,66 32,59 +0,34% 32,47 32,91 32,65 32,59 32,67 18.424 17.513.398.200
18/10/2024 32,99 32,48 -0,64% 32,18 32,99 32,48 32,47 32,51 15.647 48.097.796.300
17/10/2024 32,35 32,69 -0,40% 32,35 32,81 32,66 32,65 32,69 19.403 17.963.586.000
16/10/2024 32,48 32,82 +0,43% 32,48 33,04 32,86 32,75 32,85 27.969 26.398.705.100
15/10/2024 32,71 32,68 -0,03% 32,60 33,10 32,73 32,66 32,68 17.839 18.165.938.900
14/10/2024 31,74 32,69 +2,67% 31,71 32,78 32,52 32,68 32,70 36.439 36.221.206.300
11/10/2024 31,95 31,84 -0,66% 31,36 32,01 31,59 31,84 31,88 26.334 31.305.590.900
10/10/2024 32,24 32,05 -1,23% 31,87 32,41 32,09 32,05 32,10 15.889 20.387.673.900
9/10/2024 32,53 32,45 -1,07% 32,17 32,60 32,37 32,39 32,46 31.595 26.995.341.400
8/10/2024 32,08 32,80 +1,83% 32,00 32,90 32,68 32,80 32,81 22.517 23.695.540.000
7/10/2024 32,72 32,21 -0,89% 32,17 32,80 32,33 32,20 32,28 14.881 12.555.403.000
4/10/2024 32,01 32,50 +0,56% 31,93 32,58 32,35 32,46 32,51 19.097 21.677.054.300
3/10/2024 32,20 32,32 -0,62% 31,70 32,36 32,05 32,31 32,32 25.412 25.122.195.600
2/10/2024 32,79 32,52 -0,06% 32,39 33,03 32,65 32,52 32,54 19.763 18.678.030.400
1/10/2024 32,57 32,54 +0,12% 32,49 32,88 32,67 32,53 32,60 21.304 19.241.719.300
30/9/2024 32,40 32,50 -0,15% 32,32 32,66 32,53 32,49 32,51 21.452 20.576.881.500
26/9/2024 32,56 32,55 +0,37% 32,34 32,87 32,60 32,53 32,56 20.641 20.515.091.200
25/9/2024 32,63 32,43 -0,46% 32,30 32,71 32,47 32,39 32,43 21.199 29.006.411.200
24/9/2024 32,54 32,58 +0,25% 32,15 32,90 32,52 32,55 32,60 21.441 22.271.855.700
23/9/2024 32,61 32,50 -0,46% 32,26 32,71 32,49 32,50 32,54 17.247 15.556.065.400
20/9/2024 33,39 32,65 -2,16% 32,60 33,44 32,76 32,65 32,66 22.902 29.982.366.500
19/9/2024 33,87 33,37 -1,01% 33,34 33,93 33,52 33,37 33,38 15.435 14.870.065.400
18/9/2024 33,70 33,71 -0,12% 33,54 34,24 33,87 33,70 33,71 21.669 21.368.154.000
17/9/2024 34,00 33,75 -0,91% 33,66 34,07 33,80 33,73 33,75 33.794 29.457.669.300
16/9/2024 34,01 34,06 +0,18% 34,01 34,28 34,12 34,06 34,07 20.796 17.581.871.800
13/9/2024 34,08 34,00 +0,59% 33,87 34,28 34,08 34,00 34,05 21.369 30.693.679.900
12/9/2024 34,08 33,80 -1,46% 33,65 34,30 33,88 33,79 33,81 22.405 25.289.702.400
11/9/2024 34,47 34,30 -0,58% 34,12 34,61 34,28 34,29 34,30 22.013 24.673.654.300
10/9/2024 34,40 34,50 -0,40% 34,26 34,64 34,46 34,50 34,56 20.400 25.619.745.900
9/9/2024 34,81 34,64 -0,46% 34,51 34,95 34,66 34,64 34,67 10.337 11.279.483.600
6/9/2024 35,00 34,80 -0,68% 34,70 35,34 34,91 34,78 34,80 20.647 19.003.616.100
5/9/2024 35,55 35,04 -1,79% 34,71 35,56 35,02 35,04 35,12 21.254 26.649.950.600
4/9/2024 34,49 35,68 +4,27% 34,33 35,92 35,33 35,68 35,70 27.780 39.294.132.800
3/9/2024 34,35 34,22 +0,32% 34,00 34,47 34,25 34,18 34,24 23.946 27.894.920.700
2/9/2024 34,01 34,11 -0,26% 33,89 34,68 34,18 34,08 34,18 19.987 22.543.534.900
30/8/2024 34,01 34,20 -0,20% 33,83 34,20 34,10 34,13 34,21 24.081 43.269.249.400
29/8/2024 34,54 34,27 -1,30% 33,88 34,82 34,17 34,26 34,28 33.612 24.291.107.400
28/8/2024 34,63 34,72 -0,46% 34,38 34,87 34,66 34,71 34,72 24.524 18.341.512.200
27/8/2024 34,69 34,88 +0,43% 34,63 35,10 34,86 34,80 34,88 21.100 16.359.354.400
26/8/2024 35,46 34,73 -1,64% 34,60 35,46 34,78 34,73 34,74 21.343 20.595.099.200
23/8/2024 35,14 35,31 +1,17% 34,68 35,58 35,25 35,31 35,45 22.873 19.766.492.300
22/8/2024 35,67 34,90 -2,08% 34,71 35,67 34,93 34,81 34,90 27.956 25.961.646.000
21/8/2024 36,10 35,64 -1,16% 35,41 36,14 35,67 35,64 35,68 25.965 23.803.030.200
20/8/2024 35,52 36,06 +1,52% 35,51 36,36 35,98 36,05 36,09 33.145 30.713.155.100
19/8/2024 35,14 35,52 +1,89% 34,71 35,74 35,40 35,52 35,53 34.332 36.708.073.100
16/8/2024 34,90 34,86 +0,29% 34,64 35,40 34,89 34,77 34,88 5.350 39.403.094.400
15/8/2024 35,40 34,76 -1,97% 34,47 35,46 34,82 34,70 34,76 528 59.219.418.100
14/8/2024 35,15 35,46 +1,31% 34,67 35,90 35,52 35,44 35,46 9.515 29.458.008.500
13/8/2024 35,03 35,00 +1,45% 34,72 35,14 34,95 35,00 35,06 4.341 17.602.827.100
12/8/2024 34,97 34,50 -0,46% 34,32 34,97 34,52 34,50 34,51 3.333 18.530.767.100
9/8/2024 33,59 34,66 +3,65% 33,59 34,74 34,38 34,59 34,67 6.167 33.733.377.400
8/8/2024 33,24 33,44 +0,81% 33,12 33,59 33,40 33,39 33,45 3.234 11.311.786.700
7/8/2024 32,68 33,17 +1,90% 32,61 33,17 32,99 33,10 33,17 7.938 19.575.765.400
6/8/2024 32,75 32,55 -0,21% 32,55 33,17 32,76 32,55 32,68 5.416 24.436.138.800
5/8/2024 32,59 32,62 -1,33% 32,30 32,88 32,63 32,60 32,71 8.288 28.103.816.100
2/8/2024 33,08 33,06 +0,49% 32,95 33,61 33,21 33,05 33,13 675 20.455.007.200
1/8/2024 32,64 32,90 +0,80% 32,57 33,25 33,03 32,88 32,91 5.657 19.588.548.500
31/7/2024 32,33 32,64 +0,96% 32,30 32,76 32,61 32,62 32,64 946 31.498.553.800
30/7/2024 32,50 32,33 -0,12% 31,99 32,50 32,25 32,32 32,38 5.914 13.732.133.400
29/7/2024 32,50 32,37 -0,92% 32,28 32,67 32,41 32,36 32,39 3.207 10.820.194.500
26/7/2024 32,28 32,67 +1,15% 32,25 32,86 32,63 32,67 32,74 5.186 14.433.416.300
25/7/2024 32,13 32,30 +0,44% 31,96 32,40 32,22 32,30 32,35 8.188 16.903.977.900
24/7/2024 32,65 32,16 -1,77% 31,83 32,65 32,13 32,16 32,17 3.266 28.532.284.700
23/7/2024 33,15 32,74 -1,24% 32,73 33,26 32,89 32,73 32,75 5.766 12.882.644.900
22/7/2024 32,45 33,15 +2,03% 32,44 33,26 33,01 33,12 33,06 4.254 28.421.966.600
19/7/2024 32,79 32,49 -0,95% 32,26 33,19 32,57 32,45 32,40 3.740 35.557.541.100
18/7/2024 33,32 32,80 -1,71% 32,72 33,50 33,06 32,79 32,88 345 25.214.605.700
17/7/2024 33,53 33,37 -0,92% 33,06 33,80 33,48 33,37 33,40 35 24.549.263.100
16/7/2024 33,75 33,68 -0,18% 33,68 34,09 33,82 33,67 33,81 39 25.618.598.100
15/7/2024 34,24 33,74 -1,23% 33,74 34,29 33,87 33,73 33,80 4.744 15.601.789.200
12/7/2024 33,91 34,16 +0,68% 33,74 34,38 34,08 34,14 34,21 1.436 18.165.121.000
11/7/2024 33,70 33,93 +0,89% 33,63 34,12 33,95 33,90 34,00 2.918 16.400.395.000
10/7/2024 33,71 33,63 +0,51% 33,47 34,06 33,63 33,57 33,64 9.036 23.829.529.900
9/7/2024 32,75 33,46 +2,17% 32,75 33,74 33,39 33,45 33,47 5.440 27.469.986.600
8/7/2024 32,60 32,75 +0,52% 32,60 33,05 32,82 32,75 32,88 8.980 15.597.657.300
5/7/2024 32,66 32,58 +0,25% 32,36 33,28 32,83 32,58 32,60 6.695 39.323.234.500
4/7/2024 32,30 32,50 +1,50% 32,30 32,69 32,52 32,49 32,50 6.292 22.817.410.100
3/7/2024 31,70 32,02 +1,65% 31,70 32,50 32,18 32,02 32,05 4.947 27.285.105.500
2/7/2024 32,18 31,50 -1,65% 31,50 32,39 31,72 31,50 31,54 8.585 26.050.558.400
1/7/2024 31,21 32,03 +4,37% 30,74 32,16 31,78 31,96 32,03 3.910 66.513.458.400
28/6/2024 31,32 30,69 -0,78% 30,36 31,47 30,79 30,65 30,69 6.007 49.366.288.200
27/6/2024 30,89 30,93 +6,29% 30,10 31,20 30,61 30,88 30,95 7.764 84.728.903.500
26/6/2024 29,07 29,10 -0,38% 28,72 29,29 29,03 29,09 29,14 5.240 25.693.249.000
25/6/2024 29,69 29,21 -1,82% 29,21 29,88 29,45 29,20 29,22 4.704 14.603.619.200
24/6/2024 29,27 29,75 +1,64% 29,15 29,94 29,76 29,72 29,81 9.212 22.157.050.600
21/6/2024 28,76 29,27 +1,63% 28,76 29,31 29,17 29,17 29,27 714 28.883.061.000
20/6/2024 29,01 28,80 -0,52% 28,70 29,24 28,92 28,80 28,90 8.338 21.499.667.900
19/6/2024 29,05 28,95 -0,92% 28,75 29,19 28,89 28,95 28,97 1.395 13.212.870.800
18/6/2024 29,15 29,22 -0,10% 29,02 29,52 29,29 29,19 29,22 7.440 16.057.318.900
17/6/2024 29,62 29,25 -1,78% 29,25 29,80 29,48 29,25 29,40 4.640 14.319.174.500
14/6/2024 28,94 29,78 +2,51% 28,60 29,95 29,54 29,75 29,79 3.731 29.662.345.400
13/6/2024 28,85 29,05 +0,07% 28,82 29,38 29,06 29,03 29,06 3.991 13.769.311.000
12/6/2024 29,60 29,03 -0,75% 28,70 29,61 28,99 29,02 29,03 5.957 30.001.932.300
11/6/2024 29,18 29,25 +0,24% 29,11 29,64 29,35 29,24 29,33 2.480 12.543.491.600
10/6/2024 29,47 29,18 -1,02% 28,92 29,47 29,15 29,17 29,19 7.053 18.527.371.300
7/6/2024 29,53 29,48 -1,44% 29,40 30,12 29,68 29,92 29,48 222 29.511.601.600
6/6/2024 30,05 29,91 -0,50% 29,79 30,40 30,06 30,16 29,91 4.649 13.569.127.000
5/6/2024 29,61 30,06 +0,94% 29,61 30,29 30,04 30,03 30,07 2.487 21.031.264.700
4/6/2024 29,42 29,78 +0,47% 29,29 29,92 29,62 29,75 29,80 1.388 23.124.822.000
3/6/2024 29,37 29,64 +1,40% 29,20 29,83 29,63 29,63 29,66 8.989 21.824.409.000
31/5/2024 29,40 29,23 -0,61% 29,18 29,61 29,32 29,22 29,33 5.817 32.676.191.600
29/5/2024 29,89 29,41 -1,74% 29,33 29,89 29,49 29,41 29,42 4.991 28.526.947.500
28/5/2024 30,75 29,93 -1,64% 29,92 30,75 30,28 29,92 29,99 2.970 27.434.211.600
27/5/2024 30,16 30,43 +0,93% 30,14 30,55 30,38 30,43 30,47 841 15.922.662.900
24/5/2024 29,76 30,15 +1,69% 29,69 30,44 30,20 30,15 30,20 5.512 29.096.462.600
23/5/2024 29,95 29,65 -1,00% 29,58 30,22 29,75 29,63 29,65 6.999 20.317.074.800
22/5/2024 30,49 29,95 -2,09% 29,95 30,68 30,23 29,95 29,98 8.534 21.853.882.600
21/5/2024 30,50 30,59 +0,07% 30,41 30,99 30,72 30,59 30,64 5.057 16.413.855.600
20/5/2024 30,52 30,57 -0,55% 30,37 30,84 30,62 30,55 30,63 3.162 12.417.494.000
17/5/2024 31,22 30,74 -1,76% 30,63 31,24 30,79 30,72 30,75 915 19.771.830.700
16/5/2024 31,85 31,29 -0,82% 31,00 31,90 31,40 31,28 31,31 2.267 12.263.573.500
15/5/2024 31,35 31,55 +1,38% 30,98 31,74 31,40 31,53 31,55 6.250 25.588.902.300
14/5/2024 30,55 31,12 +1,87% 30,54 31,29 30,95 31,11 31,12 720 20.863.583.300
13/5/2024 30,53 30,55 -0,16% 30,53 30,97 30,64 30,54 30,67 1.790 9.909.554.700
10/5/2024 31,02 30,60 -1,07% 30,50 31,11 30,67 30,59 30,62 3.151 11.588.891.600
9/5/2024 31,15 30,93 -1,59% 30,24 31,21 30,67 30,93 31,00 5.041 38.109.236.400
8/5/2024 31,30 31,43 -0,25% 31,04 31,58 31,32 31,29 31,43 1.475 23.502.486.300
7/5/2024 31,40 31,51 +0,96% 31,30 31,76 31,55 31,50 31,62 2.724 14.168.121.600
6/5/2024 31,70 31,21 -1,27% 31,21 31,84 31,57 31,21 31,23 8.593 27.744.541.700
3/5/2024 30,73 31,61 +4,67% 30,65 31,77 31,39 31,53 31,62 1.826 36.396.450.900
2/5/2024 30,94 30,20 -1,27% 30,20 30,94 30,39 30,19 30,27 8.906 27.202.774.200
30/4/2024 30,88 30,59 -1,32% 30,44 30,92 30,58 30,58 30,62 4.405 13.595.164.600
29/4/2024 31,13 31,00 -0,80% 30,61 31,53 31,09 31,00 31,02 6.224 16.156.971.200
26/4/2024 31,03 31,25 +1,23% 30,93 31,59 31,22 31,20 31,26 7.813 17.593.809.500
25/4/2024 31,17 30,87 -1,25% 30,85 31,26 31,00 30,87 30,91 606 16.702.925.100
24/4/2024 31,23 31,26 -0,45% 31,17 31,50 31,33 31,26 31,29 3.333 18.253.120.100
23/4/2024 31,12 31,40 +0,51% 31,04 31,56 31,35 31,37 31,41 2.609 16.943.228.800
22/4/2024 31,16 31,24 +0,29% 31,04 31,48 31,30 31,23 31,31 3.838 12.492.228.500
19/4/2024 31,19 31,15 +0,29% 31,09 31,66 31,19 31,15 31,16 4.590 97.485.920.300
18/4/2024 31,08 31,06 -0,26% 30,93 31,55 31,14 31,05 31,09 397 20.917.359.200
17/4/2024 31,44 31,14 -0,61% 31,05 31,56 31,23 31,12 31,15 9.196 27.432.131.500
16/4/2024 31,16 31,33 -0,51% 31,16 31,80 31,55 31,32 31,37 2.447 27.926.832.700
15/4/2024 31,53 31,49 -0,47% 31,16 31,89 31,47 31,49 31,51 9.690 40.378.530.900
12/4/2024 31,61 31,64 -0,57% 31,47 31,85 31,64 31,63 31,65 9.405 18.399.172.400
11/4/2024 31,84 31,82 -0,56% 31,52 32,17 31,84 31,82 31,83 1.585 28.937.244.100
10/4/2024 32,51 32,00 -2,14% 31,80 32,56 32,00 32,00 32,01 1.097 25.645.498.800
9/4/2024 32,19 32,70 +1,65% 32,19 32,73 32,55 32,70 32,71 1.486 17.674.056.100
8/4/2024 31,98 32,17 +0,88% 31,70 32,34 32,15 32,17 32,35 5.817 18.800.803.200
5/4/2024 32,38 31,89 -1,51% 31,46 32,46 31,73 31,87 31,89 6.375 53.959.904.500
4/4/2024 32,30 32,38 +0,25% 32,30 32,90 32,63 32,36 32,38 7.592 26.546.617.900
3/4/2024 32,23 32,30 +0,16% 31,93 32,57 32,23 32,28 32,36 4.451 19.246.120.700
2/4/2024 31,99 32,25 +0,88% 31,69 32,41 32,13 32,25 32,35 7.580 24.522.954.500
1/4/2024 32,10 31,97 -1,78% 31,80 32,37 32,05 31,96 32,06 929 46.758.361.800
28/3/2024 32,84 32,55 -0,88% 32,00 32,89 32,39 32,54 32,60 8.303 39.374.059.400
27/3/2024 32,77 32,84 -0,06% 32,44 33,05 32,78 32,82 32,95 3.424 14.907.838.400
26/3/2024 33,46 32,86 -1,14% 32,70 33,46 32,90 32,86 32,95 9.172 25.853.870.100
25/3/2024 33,22 33,24 -0,54% 32,97 33,45 33,20 33,22 33,30 947 10.351.029.900
22/3/2024 33,85 33,42 -1,65% 33,31 34,09 33,65 33,42 33,51 1.388 20.298.228.900
21/3/2024 33,85 33,98 +0,35% 33,66 34,15 33,92 33,97 33,99 2.128 19.942.943.500
20/3/2024 33,48 33,86 +1,35% 33,36 33,86 33,68 33,63 33,86 2.629 15.355.641.100
19/3/2024 33,35 33,41 +0,21% 33,20 33,60 33,42 33,38 33,47 2.993 13.727.339.500
18/3/2024 33,54 33,34 -0,33% 33,16 33,65 33,31 33,31 33,34 394 12.932.746.100
15/3/2024 32,98 33,45 +1,52% 32,91 33,56 33,35 33,36 33,45 475 95.821.429.600
14/3/2024 32,76 32,95 +0,52% 32,55 33,02 32,83 32,85 32,95 4.148 31.343.978.600
13/3/2024 33,35 32,78 -1,71% 32,58 33,45 32,87 32,78 32,79 5.603 34.105.654.300
12/3/2024 33,49 33,35 0,00% 33,07 33,61 33,33 33,30 33,35 6.610 27.096.369.300
11/3/2024 33,41 33,35 -0,74% 33,20 33,58 33,31 33,35 33,36 5.854 31.036.066.500
8/3/2024 33,68 33,60 -0,27% 33,25 33,93 33,57 0,00 0,00 485 25.585.092.000
7/3/2024 33,58 33,69 -0,18% 33,36 33,73 33,57 33,67 33,69 9.064 9.729.478.300
6/3/2024 33,90 33,75 +0,03% 33,50 34,11 33,71 33,65 33,77 2.497 14.648.530.400
5/3/2024 33,85 33,74 +0,09% 33,53 34,17 33,80 33,74 33,79 3.319 12.719.060.800
4/3/2024 33,87 33,71 -0,41% 33,45 33,89 33,67 33,71 33,74 3.601 15.375.852.400
1/3/2024 34,17 33,85 -0,97% 33,68 34,17 33,93 33,83 33,87 1.358 12.175.997.500
29/2/2024 34,20 34,18 -0,06% 33,64 34,23 34,05 34,16 34,20 4.107 23.899.987.500
28/2/2024 33,55 34,20 +0,59% 33,34 34,25 33,94 34,16 34,20 8.160 20.290.662.200
27/2/2024 33,84 34,00 +1,28% 33,67 34,20 33,96 33,95 34,00 6.608 25.087.367.200
26/2/2024 33,70 33,57 -0,09% 33,46 34,34 33,78 33,56 33,65 5.318 15.607.822.600
23/2/2024 33,71 33,60 +0,33% 33,22 33,72 33,46 0,00 0,00 6.551 13.604.903.200
22/2/2024 33,84 33,49 -0,62% 33,34 33,85 33,53 33,43 33,50 7.067 20.284.124.500
21/2/2024 34,14 33,70 -1,66% 33,46 34,37 33,81 33,66 33,70 6.325 22.421.895.100
20/2/2024 33,99 34,27 +0,82% 33,93 34,76 34,38 34,25 34,27 2.747 15.830.479.400
19/2/2024 33,84 33,99 +0,27% 33,84 34,21 34,00 33,97 33,99 360 11.295.184.700
16/2/2024 34,24 33,90 -0,94% 33,76 34,37 33,95 33,90 34,00 3.000 17.897.834.100
15/2/2024 33,89 34,22 +1,88% 33,68 34,60 34,30 34,15 34,25 8.551 26.884.346.200
14/2/2024 34,05 33,59 -1,47% 33,38 34,05 33,66 33,58 33,63 5.245 16.747.550.300
9/2/2024 34,10 34,09 -0,44% 33,90 34,61 34,25 0,00 0,00 9.112 20.588.619.000
8/2/2024 35,67 34,24 -4,30% 34,20 35,71 34,58 34,21 34,24 7.944 44.608.627.700
7/2/2024 35,76 35,78 -0,06% 35,71 36,34 35,98 35,75 35,80 8.019 20.242.203.400
6/2/2024 35,34 35,80 +1,70% 35,02 35,98 35,75 35,80 35,81 9.578 26.632.860.200
5/2/2024 35,24 35,20 -0,37% 34,82 35,49 35,10 35,18 35,20 5.068 12.176.496.500
2/2/2024 35,86 35,33 -1,40% 34,82 35,92 35,30 35,33 35,38 639 47.938.597.600
1/2/2024 35,66 35,83 +1,13% 35,30 36,20 35,73 35,73 35,83 6.956 50.656.327.900
31/1/2024 34,71 35,43 +2,49% 34,59 35,74 35,47 35,42 35,44 3.407 51.124.090.800
30/1/2024 35,03 34,57 -1,76% 34,40 35,18 34,60 34,55 34,59 377 32.821.755.700
29/1/2024 35,08 35,19 -0,37% 35,00 35,36 35,17 35,19 35,21 8.714 11.326.939.800
26/1/2024 34,91 35,32 +1,35% 34,85 35,76 35,48 35,32 35,53 2.552 41.231.930.700
25/1/2024 34,32 34,85 +2,41% 34,06 34,87 34,65 34,84 34,87 7.631 36.184.672.300
24/1/2024 34,26 34,03 -0,23% 33,94 34,56 34,25 34,03 34,12 9.878 24.818.517.900
23/1/2024 34,04 34,11 +0,35% 33,75 34,24 33,97 34,11 34,17 9.397 20.343.432.700
22/1/2024 34,40 33,99 -1,11% 33,74 34,51 34,03 33,96 33,99 2.551 13.050.133.600

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.