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.

EQTL3F - 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 28,09 28,25 +0,28% 27,81 28,52 28,27 28,25 28,30 1.482 35.513.464
20/1/2025 27,86 28,17 +1,19% 27,45 28,17 27,99 28,17 28,18 1.036 38.582.891
17/1/2025 27,56 27,84 +1,46% 27,42 28,18 27,89 27,84 28,18 1.570 39.057.138
16/1/2025 27,77 27,44 -1,15% 27,35 28,00 27,56 27,43 27,44 1.331 32.281.827
15/1/2025 27,00 27,76 +2,81% 27,00 28,00 27,63 27,76 27,90 1.060 38.796.014
14/1/2025 27,08 27,00 -0,77% 26,82 27,28 27,02 27,00 27,03 1.079 35.224.916
13/1/2025 27,10 27,21 +0,74% 26,88 27,33 27,08 27,07 27,21 1.988 34.975.565
10/1/2025 27,10 27,01 -0,41% 26,55 27,30 26,96 27,01 27,30 2.638 40.161.581
9/1/2025 27,01 27,12 +0,89% 26,90 27,67 27,28 27,10 27,12 1.725 29.871.143
8/1/2025 27,66 26,88 -3,27% 26,88 27,67 27,14 26,88 27,18 1.727 35.119.802
7/1/2025 27,16 27,79 +2,89% 27,16 27,79 27,49 27,56 27,79 1.204 36.664.407
6/1/2025 26,53 27,01 +2,86% 26,47 27,39 27,08 27,01 27,30 1.181 36.386.307
3/1/2025 26,70 26,26 -1,61% 26,25 26,91 26,48 26,26 26,33 1.769 36.757.604
2/1/2025 27,47 26,69 -1,84% 26,60 27,47 26,88 26,69 26,81 2.565 42.001.513
30/12/2024 27,85 27,19 -2,12% 27,00 27,89 27,26 27,19 27,40 2.246 40.888.515
27/12/2024 28,10 27,78 -0,11% 27,51 28,25 27,78 27,60 27,78 1.264 35.194.994
26/12/2024 27,93 27,81 -0,61% 27,57 28,45 27,79 27,81 27,88 2.474 40.365.806
23/12/2024 29,13 27,98 -3,25% 27,80 29,13 28,31 27,83 27,98 1.559 50.610.074
20/12/2024 28,87 28,92 +0,35% 28,46 29,31 28,83 28,92 28,95 2.417 47.568.423
19/12/2024 28,50 28,82 +1,84% 28,24 29,14 28,75 28,82 28,98 2.112 55.707.801
18/12/2024 29,65 28,30 -4,55% 28,12 29,84 28,99 28,30 28,46 1.467 61.675.830
17/12/2024 29,11 29,65 +2,24% 29,11 30,12 29,62 29,65 29,70 2.406 49.570.068
16/12/2024 29,36 29,00 -1,13% 29,00 29,61 29,35 29,00 29,34 1.640 33.310.628
13/12/2024 29,68 29,33 -0,98% 29,20 29,73 29,42 29,20 29,47 1.624 37.585.258
12/12/2024 30,50 29,62 -3,33% 29,62 30,83 29,92 29,61 29,74 2.199 45.335.021
11/12/2024 30,08 30,64 +1,86% 29,60 31,30 30,22 30,64 30,83 1.808 55.320.713
10/12/2024 29,77 30,08 +1,55% 29,62 30,20 29,93 29,89 30,08 1.205 37.422.897
9/12/2024 29,75 29,62 -0,27% 29,35 30,08 29,63 29,54 29,62 2.207 44.378.462
6/12/2024 30,38 29,70 -1,33% 29,65 30,38 29,88 29,70 29,94 2.083 43.853.819
5/12/2024 30,49 30,10 +0,30% 29,91 30,72 30,38 30,10 30,14 2.013 42.660.212
4/12/2024 30,08 30,01 +0,44% 29,58 30,08 29,83 29,84 30,01 1.845 40.413.296
3/12/2024 30,20 29,88 -0,53% 29,81 30,46 30,00 29,88 30,00 2.126 51.561.947
2/12/2024 30,60 30,04 -2,47% 30,04 30,60 30,35 30,04 30,20 2.331 63.592.495
29/11/2024 31,28 30,80 -0,58% 29,80 31,28 30,36 30,80 30,85 1.948 75.417.618
28/11/2024 32,11 30,98 -3,79% 30,73 32,29 31,18 30,98 31,45 3.198 64.743.912
27/11/2024 33,21 32,20 -3,48% 32,10 33,39 32,67 32,20 32,39 2.545 50.328.156
26/11/2024 33,00 33,36 +1,24% 32,95 33,36 33,19 33,01 33,36 1.473 38.136.744
25/11/2024 32,74 32,95 0,00% 32,74 33,32 33,04 32,88 33,04 1.736 47.408.364
22/11/2024 32,50 32,95 +2,97% 32,31 32,95 32,59 32,67 32,95 1.267 43.918.840
21/11/2024 33,12 32,00 -2,91% 32,00 33,12 32,65 32,00 32,17 1.841 56.364.601
19/11/2024 32,12 32,96 +2,94% 32,07 33,22 32,77 32,96 33,15 2.347 59.358.479
18/11/2024 32,50 32,02 -2,67% 32,02 32,67 32,28 32,00 32,33 1.723 39.795.895
14/11/2024 31,40 32,90 +4,28% 31,40 32,90 32,49 32,50 32,93 1.216 58.907.949
13/11/2024 31,50 31,55 +0,16% 31,03 31,73 31,41 31,31 31,55 2.484 60.085.447
12/11/2024 31,25 31,50 +0,10% 31,25 31,63 31,44 31,25 31,50 1.627 43.239.684
11/11/2024 31,41 31,47 +0,61% 31,25 31,52 31,42 31,28 31,47 1.353 38.821.849
8/11/2024 31,50 31,28 -2,19% 30,95 31,69 31,38 31,25 31,69 1.652 53.157.825
7/11/2024 31,71 31,98 +0,88% 31,50 32,30 31,92 31,50 31,98 1.095 46.035.709
6/11/2024 31,57 31,70 -1,40% 31,52 32,65 32,06 31,70 31,99 1.877 43.773.712
5/11/2024 32,16 32,15 +0,06% 31,90 32,22 32,06 32,15 32,31 1.079 33.731.347
4/11/2024 31,41 32,13 +1,87% 31,37 32,43 32,17 32,13 32,35 1.621 41.544.143
1/11/2024 32,09 31,54 -2,47% 31,44 32,22 31,68 31,53 31,54 2.019 50.430.336
31/10/2024 32,12 32,34 +0,43% 32,04 32,52 32,29 32,20 32,34 1.266 33.846.127
30/10/2024 32,24 32,20 0,00% 32,04 32,52 32,26 32,20 32,35 1.014 38.402.958
29/10/2024 31,64 32,20 +1,87% 31,64 32,20 31,96 31,82 32,20 1.236 33.999.360
28/10/2024 31,65 31,61 -0,50% 31,61 32,11 31,79 31,61 31,82 765 32.349.582
25/10/2024 32,24 31,77 -1,34% 31,68 32,24 31,87 31,65 31,77 1.387 36.443.555
24/10/2024 31,96 32,20 +0,88% 31,67 32,28 31,99 32,01 32,20 973 30.526.197
23/10/2024 32,31 31,92 -2,09% 31,70 32,33 31,88 31,85 31,92 2.596 58.705.674
22/10/2024 32,59 32,60 0,00% 32,02 32,65 32,34 32,36 32,60 1.322 34.687.513
21/10/2024 32,60 32,60 +0,84% 32,40 32,90 32,64 32,51 32,60 1.715 36.563.487
18/10/2024 32,73 32,33 -0,65% 32,18 32,97 32,51 32,30 32,71 1.384 48.242.460
17/10/2024 32,81 32,54 -0,70% 32,20 32,81 32,63 32,54 32,73 1.330 40.367.265
16/10/2024 32,67 32,77 -0,06% 32,55 33,04 32,84 32,77 32,90 1.144 38.975.183
15/10/2024 32,70 32,79 +0,61% 32,55 33,07 32,77 32,74 32,79 1.276 31.556.107
14/10/2024 31,84 32,59 +2,36% 31,75 32,77 32,39 32,59 32,75 1.127 48.408.002
11/10/2024 32,05 31,84 -0,34% 31,36 32,05 31,68 31,84 31,85 1.520 36.661.033
10/10/2024 32,49 31,95 -1,93% 31,87 32,78 32,10 31,95 32,09 1.728 45.196.649
9/10/2024 32,45 32,58 -1,18% 32,17 32,60 32,37 32,44 32,58 1.929 41.756.740
8/10/2024 32,21 32,97 +2,55% 32,07 32,97 32,56 32,77 32,97 1.831 51.910.221
7/10/2024 32,40 32,15 -1,20% 32,15 32,78 32,39 32,15 32,32 1.511 36.064.403
4/10/2024 32,26 32,54 +0,46% 31,95 32,56 32,32 32,49 32,54 1.360 43.866.306
3/10/2024 32,51 32,39 -0,18% 31,71 32,51 32,06 32,27 32,39 1.725 50.222.163
2/10/2024 32,55 32,45 -0,15% 32,34 33,00 32,64 32,36 32,45 1.723 41.162.173
1/10/2024 32,50 32,50 +0,25% 32,49 32,88 32,66 32,50 32,65 2.188 47.308.923
30/9/2024 32,65 32,42 -0,12% 32,22 32,65 32,49 32,42 32,55 1.398 38.407.118
26/9/2024 32,53 32,46 -0,28% 32,20 32,87 32,58 32,46 32,63 1.668 47.164.265
25/9/2024 32,71 32,55 -0,43% 32,31 32,71 32,49 32,53 32,55 1.635 46.002.123
24/9/2024 32,48 32,69 +0,86% 32,17 32,87 32,53 32,65 32,69 1.702 38.732.319
23/9/2024 32,65 32,41 -0,40% 32,28 32,71 32,49 32,41 32,56 1.648 39.050.959
20/9/2024 33,37 32,54 -2,37% 32,54 33,44 32,90 32,54 32,70 2.356 95.729.580
19/9/2024 33,72 33,33 -0,95% 33,33 33,92 33,58 33,33 33,46 1.175 37.242.959
18/9/2024 33,73 33,65 -0,24% 33,58 34,22 33,82 33,65 33,82 1.643 46.025.717
17/9/2024 33,91 33,73 -1,20% 33,66 34,16 33,80 33,73 33,93 2.087 39.798.422
16/9/2024 34,00 34,14 +0,44% 34,00 34,28 34,15 34,02 34,14 1.821 47.953.685
13/9/2024 34,00 33,99 +0,41% 33,61 34,27 34,08 33,99 34,03 1.171 44.116.311
12/9/2024 34,20 33,85 -1,54% 33,67 34,28 33,90 33,82 33,85 1.647 44.371.072
11/9/2024 34,50 34,38 -0,26% 34,13 34,64 34,29 34,20 34,38 1.430 36.693.542
10/9/2024 34,70 34,47 -0,12% 34,27 34,70 34,45 34,41 34,47 1.889 54.646.139
9/9/2024 34,80 34,51 -1,00% 34,51 34,98 34,69 34,51 34,67 1.539 49.060.981
6/9/2024 35,16 34,86 -0,88% 34,59 35,33 34,96 34,70 34,86 1.093 39.577.455
5/9/2024 35,64 35,17 -1,35% 34,72 35,68 35,08 35,16 35,17 1.852 56.883.995
4/9/2024 34,57 35,65 +4,48% 34,33 35,84 34,98 35,58 35,65 1.468 57.907.643
3/9/2024 34,14 34,12 -0,79% 34,07 34,46 34,26 34,12 34,35 2.142 67.342.188
2/9/2024 34,25 34,39 +0,94% 33,87 34,68 34,20 34,15 34,39 1.534 44.281.819
30/8/2024 34,26 34,07 -0,38% 33,70 34,26 34,02 33,85 34,07 1.323 47.685.964
29/8/2024 34,73 34,20 -1,75% 33,89 34,76 34,21 34,17 34,20 2.378 47.511.785
28/8/2024 34,71 34,81 -0,20% 34,40 34,84 34,66 34,65 34,81 1.307 35.015.808
27/8/2024 34,69 34,88 +0,43% 34,66 35,08 34,84 34,70 34,88 1.690 37.542.431
26/8/2024 35,40 34,73 -1,70% 34,64 35,40 34,84 34,69 34,73 1.690 45.675.743
23/8/2024 34,91 35,33 +1,12% 34,71 35,56 35,28 35,33 35,51 1.240 34.240.676
22/8/2024 35,64 34,94 -1,44% 34,70 35,64 35,05 34,72 34,94 1.878 56.717.805
21/8/2024 36,10 35,45 -1,69% 35,42 36,15 35,64 35,42 35,45 1.531 41.615.886
20/8/2024 35,53 36,06 +1,75% 35,52 36,35 35,96 36,00 36,06 2.319 68.153.052
19/8/2024 34,48 35,44 +1,29% 34,48 35,70 35,37 35,44 35,71 1.402 52.374.533
16/8/2024 34,76 34,99 +0,06% 34,64 35,39 34,92 34,85 34,99 2.140 47.696.433
15/8/2024 35,38 34,97 -1,71% 34,50 35,44 34,86 34,70 34,97 1.689 69.258.503
14/8/2024 35,13 35,58 +2,24% 34,72 35,89 35,46 35,58 35,63 1.665 54.395.577
13/8/2024 34,74 34,80 +1,52% 34,37 35,13 34,88 34,80 35,00 2.084 65.898.041
12/8/2024 34,59 34,28 -1,01% 34,28 34,95 34,52 34,28 34,56 1.691 41.559.438
9/8/2024 33,69 34,63 +3,19% 33,44 34,69 34,30 34,58 34,63 1.954 53.799.765
8/8/2024 33,17 33,56 +0,90% 33,17 33,56 33,38 33,33 33,56 955 30.892.194
7/8/2024 32,55 33,26 +1,74% 32,36 33,26 32,95 32,95 33,26 1.518 34.269.461
6/8/2024 32,62 32,69 -0,06% 32,58 33,14 32,81 32,69 32,72 1.394 34.053.118
5/8/2024 32,62 32,71 -0,58% 32,31 32,88 32,65 32,59 32,71 1.218 45.746.971
2/8/2024 33,12 32,90 -0,69% 32,90 33,61 33,21 32,90 33,05 1.396 37.302.158
1/8/2024 32,83 33,13 +1,94% 32,64 33,25 33,03 32,80 33,13 1.228 58.504.980
31/7/2024 32,21 32,50 +1,06% 32,21 32,77 32,61 32,50 32,71 1.469 65.674.508
30/7/2024 32,23 32,16 -0,74% 32,00 32,41 32,23 32,16 32,45 1.152 34.610.562
29/7/2024 32,82 32,40 -1,34% 32,28 32,82 32,43 32,40 32,41 1.188 32.233.867
26/7/2024 32,30 32,84 +1,30% 32,28 32,84 32,62 32,68 32,84 957 42.099.588
25/7/2024 32,04 32,42 +1,31% 31,96 32,42 32,21 32,25 32,42 1.146 28.689.965
24/7/2024 32,74 32,00 -2,32% 31,83 32,74 32,18 32,00 32,23 1.664 47.408.591
23/7/2024 33,04 32,76 -1,83% 32,74 33,26 32,92 32,76 32,81 1.127 36.838.075
22/7/2024 32,49 33,37 +2,55% 32,45 33,37 32,92 33,16 33,37 1.835 41.227.576
19/7/2024 32,80 32,54 -0,18% 32,26 33,16 32,57 32,45 32,56 2.414 51.054.664
18/7/2024 33,30 32,60 -2,04% 32,60 33,49 33,03 32,60 32,90 2.177 51.359.166
17/7/2024 33,60 33,28 -1,30% 33,06 33,78 33,50 33,28 33,45 1.423 49.529.811
16/7/2024 33,48 33,72 +0,21% 33,48 34,07 33,83 33,72 33,85 1.337 52.184.660
15/7/2024 34,32 33,65 -1,75% 33,65 34,44 33,94 33,65 33,70 1.996 50.796.221
12/7/2024 33,93 34,25 +1,03% 33,75 34,38 34,05 34,10 34,25 1.323 43.370.866
11/7/2024 33,59 33,90 +0,74% 33,48 34,13 33,91 33,90 34,15 1.045 42.114.436
10/7/2024 33,52 33,65 +0,45% 32,87 34,06 33,65 33,50 33,65 1.709 47.941.015
9/7/2024 32,59 33,50 +1,82% 32,59 33,72 33,29 33,34 33,50 1.580 48.598.793
8/7/2024 32,58 32,90 +0,77% 32,55 33,03 32,83 32,75 32,90 1.981 42.270.119
5/7/2024 32,57 32,65 +0,62% 32,38 33,21 32,78 32,63 32,65 1.377 44.229.057
4/7/2024 32,18 32,45 +1,66% 32,18 32,68 32,51 32,45 32,51 1.363 45.804.591
3/7/2024 31,40 31,92 +1,66% 31,40 32,49 32,12 31,92 32,16 1.757 46.183.108
2/7/2024 32,19 31,40 -2,21% 31,40 32,35 31,77 31,40 31,54 2.025 54.582.174
1/7/2024 30,75 32,11 +5,14% 30,75 32,15 31,72 31,99 32,11 2.994 72.707.686
28/6/2024 31,33 30,54 -1,04% 30,38 31,43 30,84 30,54 30,70 2.305 58.145.459
27/6/2024 29,40 30,86 +5,54% 29,40 31,19 30,54 30,80 30,86 2.238 71.497.423
26/6/2024 29,21 29,24 +0,07% 28,73 29,28 29,08 29,17 29,24 1.873 45.203.418
25/6/2024 29,75 29,22 -1,81% 29,22 29,86 29,47 29,20 29,22 1.052 29.807.391
24/6/2024 29,23 29,76 +2,02% 29,14 29,92 29,73 29,75 29,76 1.422 32.683.976
21/6/2024 28,80 29,17 +1,46% 28,80 29,35 29,12 29,17 29,20 1.218 38.430.262
20/6/2024 28,95 28,75 -0,35% 28,71 29,23 28,91 28,75 29,04 1.004 33.216.195
19/6/2024 29,15 28,85 -1,16% 28,76 29,27 28,87 28,85 28,93 1.124 34.075.987
18/6/2024 29,19 29,19 -0,88% 29,04 29,51 29,29 29,16 29,19 1.443 37.022.757
17/6/2024 29,77 29,45 -1,67% 29,24 29,80 29,52 29,15 29,45 1.527 39.353.681
14/6/2024 28,86 29,95 +3,45% 28,62 29,95 29,43 29,83 29,95 1.923 39.322.224
13/6/2024 29,02 28,95 -0,03% 28,84 29,36 29,03 28,95 29,06 1.011 29.767.695
12/6/2024 29,09 28,96 -0,24% 28,73 29,62 28,99 28,90 28,96 1.429 34.901.970
11/6/2024 29,24 29,03 -0,07% 28,92 29,63 29,36 29,03 29,47 908 29.892.668
10/6/2024 29,46 29,05 -1,69% 28,92 30,06 29,14 29,05 29,26 1.759 45.334.481
7/6/2024 29,44 29,55 -1,50% 29,40 30,07 29,74 29,47 29,55 1.164 38.964.383
6/6/2024 30,06 30,00 +0,17% 29,76 30,36 30,09 29,85 30,00 1.054 33.409.331
5/6/2024 29,65 29,95 +0,23% 29,60 30,28 29,98 29,95 30,14 1.148 34.929.718
4/6/2024 29,39 29,88 +1,08% 29,24 29,94 29,66 29,80 29,88 1.492 37.134.925
3/6/2024 29,30 29,56 +0,68% 29,21 29,84 29,56 29,56 29,75 1.776 36.586.669
31/5/2024 29,60 29,36 -0,31% 29,19 29,79 29,39 29,28 29,36 1.661 42.579.212
29/5/2024 30,13 29,45 -1,83% 29,35 30,14 29,51 29,44 29,45 1.635 38.246.846
28/5/2024 30,43 30,00 -1,22% 29,88 30,73 30,31 29,88 30,00 1.832 36.994.474
27/5/2024 30,02 30,37 +0,73% 30,02 30,54 30,37 30,37 30,42 888 28.503.536
24/5/2024 29,69 30,15 +1,45% 29,69 30,45 30,18 30,15 30,22 1.278 29.688.896
23/5/2024 29,94 29,72 -0,93% 29,59 30,19 29,77 29,72 29,76 1.216 35.668.695
22/5/2024 30,50 30,00 -1,67% 29,90 30,65 30,28 29,99 30,00 1.286 33.752.360
21/5/2024 30,55 30,51 -0,29% 30,43 31,00 30,73 30,51 30,70 967 29.314.801
20/5/2024 30,60 30,60 -0,87% 30,39 30,85 30,63 30,59 30,60 1.295 34.306.723
17/5/2024 31,21 30,87 -1,69% 30,65 31,29 30,86 30,85 30,87 1.964 33.617.201
16/5/2024 31,86 31,40 -0,79% 31,01 31,98 31,45 31,20 31,40 1.660 31.758.570
15/5/2024 31,12 31,65 +1,12% 30,97 31,74 31,39 31,55 31,65 2.103 45.607.408
14/5/2024 30,70 31,30 +2,29% 30,57 31,30 31,05 31,00 31,30 828 26.433.733
13/5/2024 30,50 30,60 +0,33% 30,50 30,97 30,70 30,56 30,60 1.062 21.009.712
10/5/2024 31,05 30,50 -1,61% 30,50 31,13 30,69 30,50 30,60 1.166 24.184.616
9/5/2024 31,40 31,00 -1,56% 30,25 31,40 30,77 30,96 31,00 1.517 37.499.628
8/5/2024 31,51 31,49 -0,19% 31,02 31,59 31,28 31,32 31,49 935 27.604.318
7/5/2024 31,51 31,55 +0,99% 31,33 31,76 31,55 31,55 31,60 1.074 38.939.591
6/5/2024 31,64 31,24 -1,70% 31,24 31,97 31,55 31,24 31,45 1.338 28.879.211
3/5/2024 30,31 31,78 +5,48% 30,31 31,78 31,38 31,38 31,78 1.241 35.820.701
2/5/2024 30,73 30,13 -2,62% 30,13 30,99 30,45 30,13 30,30 1.471 38.043.828
30/4/2024 31,00 30,94 -0,19% 30,46 31,00 30,61 30,60 30,94 1.406 32.340.083
29/4/2024 31,26 31,00 -0,19% 30,89 31,52 31,18 30,95 31,00 1.275 28.950.563
26/4/2024 30,80 31,06 +0,45% 30,80 31,58 31,22 31,06 31,31 840 25.436.380
25/4/2024 31,26 30,92 -1,21% 30,84 31,26 31,03 30,91 30,92 962 31.617.365
24/4/2024 31,40 31,30 -0,86% 31,18 31,51 31,34 31,30 31,36 800 27.213.478
23/4/2024 31,25 31,57 +1,38% 31,06 31,57 31,34 31,36 31,57 797 25.917.339
22/4/2024 31,25 31,14 +0,26% 31,07 31,49 31,29 31,14 31,40 1.229 25.441.553
19/4/2024 31,06 31,06 +0,19% 31,06 31,64 31,34 31,06 31,15 844 30.079.080
18/4/2024 31,03 31,00 -0,10% 30,95 31,56 31,14 31,00 31,29 726 29.802.614
17/4/2024 31,33 31,03 -1,15% 31,02 31,54 31,23 31,03 31,23 1.287 29.592.561
16/4/2024 31,47 31,39 -0,38% 31,20 31,79 31,53 31,32 31,39 1.152 27.506.806
15/4/2024 31,64 31,51 -1,04% 31,17 31,88 31,50 31,51 31,70 1.739 44.222.750
12/4/2024 31,82 31,84 +0,28% 31,46 31,85 31,64 31,60 31,84 1.486 39.768.776
11/4/2024 32,02 31,75 -0,53% 31,53 32,18 31,80 31,75 31,90 1.204 32.175.686
10/4/2024 32,22 31,92 -2,68% 31,80 32,56 31,98 31,92 31,93 1.507 35.294.008
9/4/2024 32,17 32,80 +1,86% 32,17 32,80 32,54 32,60 32,80 1.180 33.026.152
8/4/2024 31,97 32,20 +0,91% 31,73 32,35 32,10 32,20 32,25 1.374 39.261.706
5/4/2024 32,38 31,91 -2,24% 31,48 32,49 31,75 31,91 32,00 1.970 59.522.363
4/4/2024 32,16 32,64 +0,90% 32,16 32,89 32,63 32,39 32,64 910 26.558.334
3/4/2024 32,21 32,35 +0,34% 31,95 32,66 32,29 32,22 32,35 1.364 48.275.083
2/4/2024 32,09 32,24 +0,44% 31,70 32,62 32,09 32,24 32,34 1.100 35.370.656
1/4/2024 32,46 32,10 -2,07% 31,82 32,46 32,07 32,05 32,10 2.012 59.355.429
28/3/2024 32,84 32,78 +0,31% 32,00 32,89 32,38 32,56 32,78 2.076 58.695.017
27/3/2024 32,85 32,68 -0,97% 32,45 33,06 32,81 32,68 33,04 1.454 47.744.260
26/3/2024 33,76 33,00 -0,33% 32,70 33,86 33,00 32,95 33,00 1.246 33.863.894
25/3/2024 33,11 33,11 -1,16% 32,90 33,43 33,18 33,11 33,30 1.307 36.146.749
22/3/2024 33,98 33,50 -1,73% 33,32 34,07 33,62 33,46 33,50 1.244 39.294.241
21/3/2024 33,85 34,09 +0,77% 33,67 34,14 33,89 33,87 34,09 895 34.737.819
20/3/2024 33,41 33,83 +0,89% 33,36 33,83 33,58 33,50 33,83 1.474 35.709.173
19/3/2024 33,18 33,53 +0,48% 33,18 33,60 33,42 33,30 33,53 965 33.138.473
18/3/2024 33,52 33,37 -0,68% 33,15 33,74 33,38 33,15 33,37 1.496 49.694.816
15/3/2024 32,95 33,60 +1,85% 32,90 33,60 33,32 33,50 33,60 1.220 56.750.749
14/3/2024 32,74 32,99 +0,58% 32,57 33,03 32,84 32,76 32,99 1.318 42.480.210
13/3/2024 33,35 32,80 -2,06% 32,60 33,48 32,87 32,78 32,80 2.655 88.038.733
12/3/2024 33,31 33,49 +0,57% 33,07 33,60 33,33 33,22 33,49 1.426 42.158.136
11/3/2024 33,40 33,30 -0,06% 33,22 33,57 33,32 33,30 33,36 1.561 38.446.990
8/3/2024 33,66 33,32 -1,16% 33,27 33,90 33,61 0,00 0,00 1.190 40.501.183
7/3/2024 33,85 33,71 -0,71% 33,38 33,85 33,54 33,68 33,71 1.015 32.321.286
6/3/2024 33,74 33,95 -0,29% 33,50 34,14 33,77 33,58 33,95 1.167 40.651.915
5/3/2024 33,62 34,05 +1,07% 33,52 34,17 33,81 33,61 34,05 1.121 46.326.077
4/3/2024 33,85 33,69 -0,50% 33,45 33,87 33,66 33,52 33,69 1.745 54.281.542
1/3/2024 33,96 33,86 -0,85% 33,68 34,16 33,96 33,86 34,02 2.444 66.434.267
29/2/2024 34,19 34,15 -0,03% 33,65 34,21 33,98 34,15 34,21 1.489 44.296.646
28/2/2024 33,75 34,16 +0,98% 33,37 34,21 33,86 34,16 34,21 1.531 52.143.140
27/2/2024 33,48 33,83 +1,08% 33,47 34,18 33,96 33,83 33,86 1.396 38.236.243
26/2/2024 33,63 33,47 +0,06% 33,39 34,34 33,78 33,47 33,79 2.449 59.084.152
23/2/2024 33,52 33,45 +0,15% 33,23 33,83 33,42 0,00 0,00 1.356 52.107.487
22/2/2024 33,70 33,40 -0,71% 33,32 34,01 33,57 33,40 33,62 1.467 40.298.893
21/2/2024 34,25 33,64 -2,01% 33,49 34,39 33,88 33,64 33,81 1.254 36.749.791
20/2/2024 34,00 34,33 +0,53% 33,95 34,77 34,34 34,10 34,33 1.377 37.998.401
19/2/2024 33,89 34,15 +0,89% 33,85 34,22 34,00 33,87 34,15 1.389 36.170.197
16/2/2024 34,21 33,85 -1,43% 33,76 34,38 33,99 33,85 34,00 1.264 33.928.051
15/2/2024 33,69 34,34 +1,45% 33,69 34,60 34,28 34,18 34,34 1.570 46.123.932
14/2/2024 34,09 33,85 -0,44% 33,40 34,45 33,71 33,48 33,85 1.183 38.705.849
9/2/2024 34,57 34,00 -1,65% 33,91 34,60 34,33 0,00 0,00 1.631 47.986.275
8/2/2024 35,78 34,57 -4,05% 34,22 35,78 34,62 34,22 34,57 2.258 62.719.131
7/2/2024 35,52 36,03 +0,14% 35,52 36,33 36,03 35,62 36,03 1.369 42.858.732
6/2/2024 35,20 35,98 +2,77% 35,03 35,98 35,71 35,98 35,99 1.277 47.330.079
5/2/2024 35,33 35,01 -1,38% 34,82 35,49 35,11 35,01 35,20 1.760 43.295.790
2/2/2024 36,10 35,50 -1,31% 34,84 36,10 35,36 35,21 35,50 1.616 58.563.658
1/2/2024 35,53 35,97 +1,75% 35,15 36,09 35,73 35,97 35,99 2.252 75.342.650
31/1/2024 34,79 35,35 +1,61% 34,59 35,74 35,36 35,35 35,53 1.083 38.645.057
30/1/2024 35,18 34,79 -0,74% 34,40 35,18 34,64 34,41 34,79 1.160 35.716.919
29/1/2024 35,00 35,05 -1,27% 35,00 35,37 35,15 35,05 35,31 960 28.759.693
26/1/2024 35,00 35,50 +2,25% 34,86 35,75 35,43 35,35 35,50 1.376 35.826.285
25/1/2024 34,04 34,72 +2,12% 34,04 34,87 34,61 34,72 34,90 775 28.553.472
24/1/2024 34,02 34,00 +0,27% 33,96 34,56 34,17 34,00 34,48 994 33.809.708
23/1/2024 33,99 33,91 -0,76% 33,76 34,23 33,98 33,90 34,24 1.094 29.500.406
22/1/2024 34,29 34,17 -1,44% 33,75 34,50 34,13 33,91 34,17 1.414 42.221.235

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.