O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
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.

EUCA4 - EUCATEX - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 16,54 16,50 +0,61% 16,40 16,63 16,47 16,40 16,50 137 34.930.500
23/10/2025 16,88 16,40 -2,90% 16,40 16,89 16,55 16,40 16,85 190 68.554.300
22/10/2025 16,90 16,89 +0,36% 16,62 16,90 16,78 16,76 16,89 176 37.430.500
21/10/2025 17,14 16,83 -2,09% 16,62 17,14 16,78 16,77 16,93 227 50.363.300
20/10/2025 17,19 17,19 +1,60% 16,80 17,19 17,00 16,79 17,19 140 34.689.500
17/10/2025 16,90 16,92 -0,41% 16,52 17,19 16,81 16,91 17,10 241 58.020.100
16/10/2025 16,79 16,99 +1,01% 16,66 16,99 16,78 16,74 16,99 182 37.105.300
15/10/2025 16,99 16,82 -0,94% 16,69 16,99 16,80 16,66 16,82 155 30.577.300
14/10/2025 16,83 16,98 +0,18% 16,71 16,98 16,83 16,73 17,00 153 29.469.000
13/10/2025 16,69 16,95 +3,04% 16,50 17,23 16,84 16,73 16,95 436 103.756.000
10/10/2025 16,52 16,45 -0,36% 16,45 16,71 16,53 16,45 16,61 223 59.364.000
9/10/2025 16,64 16,51 -0,78% 16,51 16,71 16,60 16,51 16,65 249 57.960.600
8/10/2025 16,99 16,64 -1,13% 16,64 17,00 16,75 16,64 16,75 177 38.367.500
7/10/2025 16,92 16,83 -0,53% 16,67 16,92 16,73 16,82 16,83 209 39.493.800
6/10/2025 16,67 16,92 +0,12% 16,67 17,24 16,91 16,83 16,92 182 43.639.100
3/10/2025 16,92 16,90 0,00% 16,77 16,92 16,83 16,78 16,93 164 44.112.900
2/10/2025 17,17 16,90 -2,14% 16,90 17,39 16,96 16,90 17,09 254 111.647.800
1/10/2025 17,49 17,27 -1,26% 16,93 17,49 17,07 17,18 17,27 973 245.041.600
30/9/2025 17,25 17,49 +1,33% 17,11 17,49 17,26 17,15 17,49 191 53.860.100
29/9/2025 17,43 17,26 -0,69% 17,12 17,45 17,29 17,16 17,29 944 177.476.900
26/9/2025 17,61 17,38 -1,70% 17,31 17,61 17,39 17,33 17,38 107 25.222.300
25/9/2025 17,20 17,68 +1,84% 17,20 17,68 17,40 17,68 17,73 291 64.754.000
24/9/2025 17,36 17,36 -0,29% 17,36 17,54 17,43 17,36 17,42 143 35.911.600
23/9/2025 17,79 17,41 -1,58% 17,41 17,84 17,61 17,41 17,67 140 40.508.500
22/9/2025 17,88 17,69 -1,12% 17,56 17,89 17,75 17,69 17,79 211 41.359.100
19/9/2025 17,88 17,89 0,00% 17,60 17,89 17,72 17,70 17,89 141 52.275.800
18/9/2025 17,80 17,89 +0,17% 17,59 17,89 17,75 17,55 17,89 134 30.355.900
17/9/2025 17,83 17,86 +0,17% 17,64 17,86 17,75 17,71 17,86 213 52.008.500
16/9/2025 17,79 17,83 +1,31% 17,50 17,83 17,63 17,83 17,84 234 75.669.400
15/9/2025 17,69 17,60 -0,45% 17,60 17,80 17,68 17,60 17,73 198 55.520.300
12/9/2025 17,79 17,68 -0,67% 17,60 17,80 17,72 17,68 17,70 213 53.528.000
11/9/2025 17,90 17,80 +0,11% 17,65 17,90 17,75 17,70 17,84 210 51.842.500
10/9/2025 17,84 17,78 -0,11% 17,58 17,89 17,67 17,64 17,78 182 45.956.900
9/9/2025 17,90 17,80 +0,68% 17,47 17,90 17,66 17,67 17,80 315 74.891.400
8/9/2025 17,70 17,68 -0,11% 17,62 17,91 17,77 17,68 17,75 210 50.847.500
5/9/2025 18,04 17,70 -0,28% 17,70 18,17 17,83 17,70 17,85 163 36.571.000
4/9/2025 17,62 17,75 +0,17% 17,53 17,98 17,76 17,73 17,75 211 61.820.600
3/9/2025 17,59 17,72 +0,97% 17,32 17,72 17,51 17,71 17,72 287 64.625.700
2/9/2025 17,34 17,55 +0,86% 17,34 17,99 17,47 17,55 17,58 196 47.885.100
1/9/2025 17,56 17,40 -0,91% 17,25 19,01 17,90 17,40 17,62 582 163.432.200
29/8/2025 17,67 17,56 +0,34% 17,21 17,83 17,58 17,56 17,76 152 45.550.300
28/8/2025 17,19 17,50 +2,46% 17,19 17,69 17,42 17,50 17,51 187 54.013.500
27/8/2025 17,38 17,08 -0,41% 17,07 17,38 17,19 17,08 17,35 137 43.321.400
26/8/2025 17,45 17,15 -1,94% 17,04 17,45 17,16 17,12 17,32 156 44.106.500
25/8/2025 17,00 17,49 +2,88% 16,73 17,51 17,13 17,20 17,49 217 62.719.600
22/8/2025 16,73 17,00 +1,67% 16,53 17,00 16,79 17,00 17,02 221 53.910.500
21/8/2025 16,77 16,72 -0,30% 16,35 16,77 16,58 16,70 16,77 162 55.719.200
20/8/2025 17,05 16,77 -2,39% 16,77 17,50 17,04 16,70 17,05 220 54.384.400
19/8/2025 17,44 17,18 -0,75% 17,01 17,44 17,11 17,10 17,18 113 30.458.600
18/8/2025 17,59 17,31 -1,65% 17,31 17,67 17,43 17,31 17,53 221 57.873.900
15/8/2025 17,54 17,60 +1,44% 17,35 17,60 17,49 17,36 17,60 167 35.345.500
14/8/2025 17,60 17,35 +0,12% 17,30 18,00 17,56 17,35 17,60 263 75.022.700
13/8/2025 17,34 17,33 +0,99% 16,97 17,35 17,15 17,20 17,34 143 30.535.000
12/8/2025 17,51 17,16 -2,11% 17,10 17,51 17,24 17,15 17,20 205 67.075.500
11/8/2025 17,69 17,53 -0,85% 17,50 17,70 17,61 17,53 17,70 147 37.353.100
8/8/2025 17,92 17,68 +0,11% 17,28 17,92 17,51 17,49 17,68 227 76.724.700
7/8/2025 17,59 17,66 +0,34% 17,26 17,92 17,55 17,30 17,66 340 112.198.100
6/8/2025 17,19 17,60 +2,33% 17,18 17,69 17,45 17,52 17,60 150 34.563.800
5/8/2025 17,05 17,20 +1,71% 16,70 17,20 16,94 16,77 17,22 156 43.895.500
4/8/2025 17,41 16,91 -2,82% 16,82 17,41 17,01 16,90 17,05 226 64.318.600
1/8/2025 17,68 17,40 -1,25% 17,06 17,93 17,42 17,15 17,45 301 78.419.700
31/7/2025 17,20 17,62 +2,26% 17,20 17,93 17,55 17,62 17,65 257 72.500.800
30/7/2025 16,90 17,23 +3,05% 16,73 17,32 17,08 17,23 17,27 298 78.429.900
29/7/2025 16,28 16,72 +2,58% 16,28 16,93 16,67 16,68 16,72 126 27.849.500
28/7/2025 17,24 16,30 -5,23% 16,16 17,25 16,47 16,26 16,42 385 104.966.800
25/7/2025 17,03 17,20 +2,56% 16,80 17,27 17,06 17,20 17,28 149 37.889.900
24/7/2025 17,13 16,77 -1,99% 16,77 17,36 17,06 16,77 17,04 284 74.242.900
23/7/2025 16,71 17,11 +2,39% 16,70 17,64 17,29 17,11 17,34 203 57.604.800
22/7/2025 17,29 16,71 -1,30% 16,70 17,29 16,73 16,71 16,84 158 63.933.900
21/7/2025 17,08 16,93 -1,46% 16,85 17,32 17,07 16,93 17,10 161 44.048.600
18/7/2025 17,17 17,18 -0,12% 16,70 17,31 16,94 16,96 17,19 177 59.815.100
17/7/2025 17,39 17,20 -1,32% 17,20 17,70 17,31 17,19 17,40 119 31.695.300
16/7/2025 17,52 17,43 -1,08% 17,32 17,73 17,46 17,43 17,60 111 26.377.900
15/7/2025 17,81 17,62 +0,46% 17,33 17,81 17,50 17,35 17,62 135 41.139.200
14/7/2025 17,17 17,54 +2,15% 17,08 17,68 17,44 17,43 17,54 128 33.145.000
11/7/2025 17,12 17,17 +1,06% 17,00 17,61 17,26 17,17 17,37 360 83.208.900
10/7/2025 18,49 16,99 -8,46% 16,61 18,49 17,20 16,95 16,99 1.072 328.146.100
9/7/2025 18,77 18,56 -1,38% 18,55 18,93 18,68 18,50 18,60 233 64.089.000
8/7/2025 18,65 18,82 +0,64% 18,46 18,96 18,77 18,73 18,82 211 56.696.800
7/7/2025 18,79 18,70 -0,32% 18,63 18,95 18,79 18,62 18,70 352 86.466.300
4/7/2025 18,86 18,76 -0,74% 18,23 18,86 18,51 18,69 18,76 411 132.572.200
3/7/2025 18,95 18,90 -0,26% 18,90 19,30 19,09 18,87 18,90 369 95.276.400
2/7/2025 18,80 18,95 +0,58% 18,46 18,98 18,79 18,76 18,95 219 49.430.300
1/7/2025 18,83 18,84 0,00% 18,64 19,07 18,84 18,78 18,84 414 107.066.600
30/6/2025 18,83 18,84 +0,75% 18,48 18,95 18,71 18,70 18,85 511 148.773.600
27/6/2025 18,78 18,70 -0,74% 18,61 18,89 18,76 18,70 18,90 210 53.288.200
26/6/2025 18,70 18,84 +0,80% 18,50 18,84 18,68 18,69 18,84 315 91.160.800
25/6/2025 18,63 18,69 -1,22% 18,62 18,89 18,72 18,63 18,70 230 59.171.500
24/6/2025 18,67 18,92 +2,10% 18,43 19,10 18,84 18,89 18,92 324 96.322.900
23/6/2025 18,30 18,53 +0,76% 18,10 18,79 18,53 18,50 18,66 472 121.006.700
20/6/2025 18,85 18,39 -2,49% 18,26 18,85 18,40 18,25 18,40 236 84.278.800
18/6/2025 19,30 18,86 -2,03% 18,86 19,30 19,02 18,85 18,86 315 107.696.000
17/6/2025 18,89 19,25 +2,83% 18,70 19,25 18,95 18,96 19,25 571 158.255.500
16/6/2025 18,57 18,72 +1,74% 18,57 19,02 18,81 18,67 18,72 400 107.043.200
13/6/2025 18,63 18,40 -2,28% 18,26 18,63 18,42 18,39 18,49 376 121.066.700
12/6/2025 19,09 18,83 -1,31% 18,33 19,20 18,68 18,61 18,83 413 144.259.000
11/6/2025 18,91 19,08 +0,10% 18,37 19,08 18,83 18,92 19,08 383 102.643.900
10/6/2025 18,96 19,06 +0,53% 18,68 19,06 18,92 18,84 19,06 382 106.947.200
9/6/2025 18,70 18,96 +0,85% 18,55 18,96 18,77 18,77 18,96 511 133.085.600
6/6/2025 18,32 18,80 +1,18% 18,32 18,94 18,72 18,80 18,87 455 105.022.600
5/6/2025 18,64 18,58 +0,43% 18,10 18,75 18,45 18,58 18,75 874 202.995.400
4/6/2025 18,80 18,50 -2,58% 18,27 19,18 18,53 18,50 18,51 478 155.352.300
3/6/2025 18,44 18,99 +2,59% 18,13 19,00 18,76 18,79 19,00 596 169.633.200
2/6/2025 18,79 18,51 -1,49% 17,83 18,79 18,19 18,51 18,57 479 142.501.900
30/5/2025 18,31 18,79 +0,21% 18,10 18,79 18,40 18,32 18,79 380 106.016.700
29/5/2025 18,75 18,75 +0,05% 18,29 18,75 18,55 18,50 18,75 203 75.716.900
28/5/2025 18,33 18,74 +0,48% 18,13 18,74 18,43 18,46 18,74 413 118.891.100
27/5/2025 17,99 18,65 +3,73% 17,51 18,73 18,24 18,42 18,65 404 134.476.500
26/5/2025 17,99 17,98 -0,06% 17,11 17,99 17,57 17,42 17,98 664 201.004.100
23/5/2025 16,80 17,99 +4,17% 16,77 18,30 17,64 17,98 17,99 462 167.643.800
22/5/2025 16,43 17,27 +5,11% 15,86 17,31 16,84 17,27 17,29 599 217.415.500
21/5/2025 16,21 16,43 -0,36% 16,21 16,79 16,54 16,43 16,48 359 98.441.400
20/5/2025 15,70 16,49 +5,03% 15,38 16,49 15,94 16,48 16,49 369 121.994.400
19/5/2025 15,59 15,70 +0,19% 15,30 15,76 15,52 15,45 15,70 595 134.318.500
16/5/2025 15,06 15,67 +2,55% 15,06 15,75 15,45 15,42 15,67 676 190.854.400
15/5/2025 14,15 15,28 +9,53% 14,15 15,36 14,97 15,18 15,28 688 157.516.500
14/5/2025 13,37 13,95 +4,34% 13,31 13,99 13,77 13,83 13,95 318 80.719.100
13/5/2025 13,54 13,37 +0,07% 13,26 13,54 13,33 13,35 13,37 231 67.874.400
12/5/2025 13,67 13,36 -0,30% 13,30 13,85 13,40 13,36 13,38 269 54.302.200
9/5/2025 13,60 13,40 -2,55% 13,39 13,84 13,57 13,40 13,44 389 81.334.100
8/5/2025 13,61 13,75 +1,10% 13,52 13,90 13,70 13,71 13,75 1.080 172.787.400
7/5/2025 13,00 13,60 +4,62% 12,70 13,73 13,23 13,56 13,60 905 194.019.600
6/5/2025 12,63 13,00 +2,44% 12,62 13,05 12,80 12,91 13,00 402 73.747.200
5/5/2025 12,60 12,69 -0,08% 12,54 12,84 12,63 12,62 12,70 191 78.733.500
2/5/2025 12,52 12,70 +5,57% 12,52 12,84 12,66 12,69 12,82 173 40.148.700
29/4/2025 12,37 12,03 -2,20% 12,00 12,38 12,15 12,02 12,10 498 143.906.900
28/4/2025 12,74 12,30 -1,60% 12,26 12,74 12,39 12,28 12,30 467 108.293.000
25/4/2025 12,84 12,50 -2,19% 12,50 12,84 12,63 12,50 12,59 262 58.362.200
24/4/2025 12,75 12,78 -0,54% 12,61 12,83 12,76 12,67 12,78 218 56.404.600
23/4/2025 12,82 12,85 +1,98% 12,56 12,94 12,73 12,67 12,85 305 58.970.000
22/4/2025 12,54 12,60 +0,48% 12,52 12,97 12,77 12,60 12,78 178 31.670.700
17/4/2025 12,81 12,54 -1,26% 12,54 12,98 12,74 12,52 12,58 604 96.969.700
16/4/2025 12,65 12,70 +2,01% 12,53 12,78 12,66 12,60 12,70 523 155.220.300
15/4/2025 12,48 12,45 0,00% 12,30 12,65 12,48 12,45 12,55 112 19.344.300
14/4/2025 12,40 12,45 +0,81% 12,22 12,45 12,32 12,29 12,45 163 43.247.600
11/4/2025 12,37 12,35 0,00% 12,14 12,37 12,24 12,20 12,35 213 55.357.700
10/4/2025 12,40 12,35 0,00% 12,17 12,40 12,27 12,18 12,39 87 12.638.600
9/4/2025 12,02 12,35 +1,48% 11,98 12,46 12,23 12,33 12,42 108 14.556.300
8/4/2025 12,13 12,17 +1,42% 12,08 12,35 12,22 12,08 12,17 165 57.207.900
7/4/2025 12,08 12,00 -0,83% 11,85 12,13 11,97 11,99 12,06 181 42.255.100
4/4/2025 12,34 12,10 -2,81% 11,90 12,34 11,94 11,92 12,11 836 125.854.600
3/4/2025 12,31 12,45 +1,14% 12,25 12,45 12,35 12,31 12,45 160 30.645.300
2/4/2025 12,07 12,31 +0,33% 12,07 12,45 12,32 12,22 12,34 123 22.179.200
1/4/2025 12,10 12,27 +1,40% 12,10 12,30 12,22 12,19 12,29 144 24.091.700
31/3/2025 12,38 12,10 -1,63% 12,07 12,39 12,15 12,10 12,11 298 56.270.600
28/3/2025 12,19 12,30 +0,99% 11,87 12,36 12,00 12,30 12,31 424 164.215.300
27/3/2025 12,57 12,18 -2,56% 11,92 12,78 12,21 12,18 12,25 749 312.821.600
26/3/2025 13,01 12,50 -3,99% 12,15 13,01 12,37 12,25 12,50 518 308.679.800
25/3/2025 12,69 13,02 +1,64% 12,69 13,25 12,95 13,02 13,05 211 51.292.200
24/3/2025 12,69 12,81 +0,95% 12,45 12,85 12,52 12,81 12,82 234 141.494.500
21/3/2025 12,70 12,69 -0,08% 12,65 12,92 12,80 12,69 12,84 147 26.129.700
20/3/2025 13,50 12,70 -6,62% 12,70 13,59 13,10 12,70 12,83 197 54.629.000
19/3/2025 13,37 13,60 +0,52% 13,21 13,60 13,35 13,60 13,63 259 45.155.700
18/3/2025 13,55 13,53 +0,82% 13,05 13,63 13,38 13,31 13,55 199 50.313.900
17/3/2025 13,00 13,42 +3,63% 12,68 13,42 13,14 13,42 13,51 198 40.342.900
14/3/2025 12,51 12,95 +3,27% 12,51 13,00 12,80 12,85 12,97 130 23.301.200
13/3/2025 12,64 12,54 -1,65% 12,50 12,64 12,55 12,54 12,61 255 46.071.400
12/3/2025 12,65 12,75 +0,79% 12,55 12,75 12,65 12,54 12,77 207 38.610.400
11/3/2025 12,92 12,65 -2,09% 12,55 12,92 12,61 12,65 12,78 233 44.038.100
10/3/2025 12,96 12,92 -0,39% 12,54 12,97 12,86 12,92 12,96 121 28.293.000
7/3/2025 12,85 12,97 +0,93% 12,59 12,97 12,74 12,79 12,97 261 40.667.200
6/3/2025 12,86 12,85 +1,18% 12,50 12,88 12,67 12,83 12,85 164 23.579.100
5/3/2025 12,15 12,70 +3,67% 12,13 12,70 12,51 12,70 12,71 191 49.067.100
28/2/2025 12,28 12,25 -0,41% 12,15 12,39 12,23 12,20 12,27 312 98.825.400
27/2/2025 13,07 12,30 -5,53% 12,30 13,07 12,49 12,30 12,36 540 112.685.500
26/2/2025 13,38 13,02 -2,47% 12,87 13,38 13,00 12,98 13,02 166 41.108.700
25/2/2025 13,47 13,35 -0,45% 13,05 13,47 13,23 13,35 13,39 206 40.750.100
24/2/2025 13,36 13,41 +0,45% 13,21 13,44 13,26 13,40 13,48 85 12.866.300
21/2/2025 13,47 13,35 -0,45% 13,31 13,47 13,35 13,32 13,36 212 88.683.200
20/2/2025 13,47 13,41 -0,96% 13,41 13,47 13,42 13,41 13,47 97 24.038.300
19/2/2025 13,58 13,54 -0,15% 13,40 13,58 13,46 13,41 13,55 123 21.269.100
18/2/2025 13,93 13,56 -2,09% 13,42 13,99 13,59 13,56 13,57 153 30.318.100
17/2/2025 13,52 13,85 +2,59% 13,48 13,93 13,71 13,75 13,88 211 38.140.500
14/2/2025 13,37 13,50 +1,12% 13,35 13,50 13,37 13,50 13,51 211 73.944.300
13/2/2025 13,41 13,35 -0,82% 13,35 13,59 13,43 13,35 13,52 152 52.250.900
12/2/2025 13,39 13,46 +0,30% 13,35 13,53 13,40 13,39 13,46 116 22.250.200
11/2/2025 13,44 13,42 -0,15% 13,38 13,59 13,44 13,42 13,60 91 15.733.300
10/2/2025 13,36 13,44 +0,67% 13,35 13,44 13,39 13,37 13,44 76 17.952.300
7/2/2025 13,38 13,35 -0,37% 13,35 13,44 13,35 13,35 13,40 130 24.706.000
6/2/2025 13,46 13,40 +0,30% 13,35 13,46 13,35 13,40 13,41 175 54.353.400
5/2/2025 13,53 13,36 -0,60% 13,35 13,54 13,36 13,36 13,49 179 32.220.700
4/2/2025 13,54 13,44 +0,45% 13,35 13,54 13,37 13,35 13,44 114 37.193.500
3/2/2025 13,44 13,38 -0,22% 13,35 13,51 13,41 13,38 13,49 135 39.438.800
31/1/2025 13,46 13,41 0,00% 13,40 13,63 13,47 13,41 13,49 132 31.939.300
30/1/2025 13,38 13,41 +0,15% 13,38 13,62 13,45 13,40 13,45 193 41.310.000
29/1/2025 13,73 13,39 -2,12% 13,35 13,75 13,39 13,38 13,43 209 51.040.000
28/1/2025 13,74 13,68 -0,44% 13,44 13,74 13,58 13,68 13,73 146 31.786.900
27/1/2025 13,53 13,74 +1,03% 13,40 13,82 13,56 13,74 13,83 225 68.250.700
24/1/2025 13,58 13,60 +0,15% 13,44 13,60 13,51 13,60 13,66 114 19.054.400
23/1/2025 13,32 13,58 +1,95% 13,31 13,58 13,40 13,37 13,59 145 23.858.500
22/1/2025 13,37 13,32 +0,15% 13,19 13,37 13,28 13,16 13,32 201 33.084.700
21/1/2025 13,47 13,30 -1,34% 13,17 13,47 13,28 13,22 13,35 156 33.749.700
20/1/2025 13,41 13,48 +0,52% 13,17 13,51 13,37 13,48 13,49 120 23.408.300
17/1/2025 13,49 13,41 -0,07% 13,29 13,50 13,40 13,30 13,41 88 15.285.700
16/1/2025 13,59 13,42 -1,18% 13,24 13,59 13,40 13,38 13,44 75 13.670.400
15/1/2025 13,34 13,58 +1,57% 13,31 13,67 13,47 13,57 13,63 86 17.926.300
14/1/2025 13,20 13,37 +1,29% 13,11 13,37 13,19 13,23 13,37 108 20.061.700
13/1/2025 13,33 13,20 -0,98% 13,20 13,62 13,32 13,20 13,22 205 32.638.100
10/1/2025 13,39 13,33 -1,62% 13,05 13,69 13,49 13,31 13,52 118 27.791.600
9/1/2025 13,56 13,55 -0,29% 13,03 13,66 13,53 13,50 13,53 116 27.214.800
8/1/2025 13,36 13,59 +0,67% 13,12 13,60 13,48 13,40 13,60 298 62.425.200
7/1/2025 12,92 13,50 -0,59% 12,49 13,50 13,05 13,23 13,50 391 105.766.800
6/1/2025 13,35 13,58 +2,03% 13,35 13,85 13,71 13,52 13,58 361 122.617.600
3/1/2025 13,70 13,31 -1,41% 13,31 13,83 13,55 13,31 13,50 424 91.608.300
2/1/2025 13,95 13,50 -3,09% 13,50 14,17 13,76 13,50 13,70 292 63.714.200
30/12/2024 13,85 13,93 +2,05% 13,64 13,95 13,75 13,80 13,93 216 71.114.900
27/12/2024 13,84 13,65 -1,30% 13,65 14,00 13,82 13,65 13,68 325 68.548.800
26/12/2024 13,87 13,83 -0,43% 13,64 14,27 13,83 13,70 13,83 251 44.403.900
23/12/2024 13,65 13,89 +2,43% 13,47 14,12 13,63 13,55 13,90 248 55.907.200
20/12/2024 13,24 13,56 +2,42% 13,20 13,97 13,38 13,55 13,99 202 60.344.800
19/12/2024 13,58 13,24 -0,90% 13,24 13,70 13,43 13,24 13,48 214 57.519.200
18/12/2024 13,60 13,36 -2,84% 13,33 14,00 13,55 13,35 13,36 261 73.337.200
17/12/2024 13,68 13,75 +0,81% 13,63 14,18 13,83 13,73 13,90 210 90.868.700
16/12/2024 13,68 13,64 -1,23% 13,63 14,05 13,75 13,62 13,77 196 68.770.100
13/12/2024 13,98 13,81 -0,79% 13,81 14,09 13,88 13,80 13,90 180 30.418.200
12/12/2024 14,40 13,92 -3,27% 13,88 14,49 14,12 13,90 14,04 230 53.834.400
11/12/2024 13,81 14,39 +3,15% 13,80 14,39 14,09 14,20 14,40 222 49.615.100
10/12/2024 13,87 13,95 +1,38% 13,66 14,20 13,85 13,95 13,97 216 37.417.200
9/12/2024 13,75 13,76 -0,07% 13,63 14,26 13,94 13,76 13,79 259 76.163.200
6/12/2024 13,89 13,77 -1,15% 13,52 13,90 13,77 13,77 13,79 278 46.405.900
5/12/2024 13,40 13,93 +3,26% 13,40 13,93 13,66 13,68 13,93 205 37.445.900
4/12/2024 13,54 13,49 -0,37% 13,49 13,70 13,58 13,49 13,54 253 42.918.400
3/12/2024 13,65 13,54 -2,80% 13,52 13,98 13,62 13,54 13,57 353 67.467.800
2/12/2024 13,43 13,93 +3,19% 13,34 13,93 13,53 13,45 13,98 252 50.088.300
29/11/2024 13,78 13,50 -0,59% 13,42 13,78 13,57 13,47 13,50 233 65.586.400
28/11/2024 13,95 13,58 -1,88% 13,52 14,08 13,69 13,58 13,59 405 123.428.200
27/11/2024 14,02 13,84 -1,07% 13,84 14,21 13,94 13,84 14,00 186 65.684.500
26/11/2024 14,20 13,99 -0,29% 13,99 14,25 14,07 13,99 14,07 312 63.773.000
25/11/2024 13,94 14,03 +0,79% 13,94 14,30 14,12 14,03 14,19 243 50.992.900
22/11/2024 13,91 13,92 +0,58% 13,91 14,27 14,05 13,92 14,20 117 30.368.400
21/11/2024 14,29 13,84 -3,22% 13,84 14,29 13,95 13,84 13,95 255 64.035.100
19/11/2024 14,10 14,30 +2,88% 13,87 14,30 14,05 13,90 14,30 335 82.784.800
18/11/2024 14,00 13,90 -0,71% 13,90 14,03 13,95 13,90 13,97 257 52.619.400
14/11/2024 13,95 14,00 +0,29% 13,90 14,03 13,94 13,92 14,02 215 43.941.000
13/11/2024 13,99 13,96 -0,14% 13,96 14,12 14,01 13,96 14,07 194 46.939.600
12/11/2024 13,90 13,98 +0,79% 13,90 14,11 14,00 13,98 14,09 124 33.617.800
11/11/2024 14,20 13,87 -1,35% 13,85 14,25 13,95 13,87 13,98 192 40.761.600
8/11/2024 14,08 14,06 +0,36% 13,94 14,35 14,04 14,06 14,17 166 47.065.600
7/11/2024 14,38 14,01 -0,28% 14,01 14,51 14,19 14,00 14,14 307 75.085.100
6/11/2024 14,12 14,05 +0,50% 14,05 14,48 14,27 14,05 14,06 368 92.516.400
5/11/2024 14,20 13,98 -0,64% 13,95 14,30 14,02 13,98 14,07 325 85.158.300
4/11/2024 14,13 14,07 -0,99% 14,06 14,30 14,13 14,07 14,16 315 92.587.700
1/11/2024 14,33 14,21 -0,98% 14,12 14,44 14,18 14,13 14,25 261 58.035.300
31/10/2024 14,43 14,35 -0,07% 14,27 14,65 14,41 14,35 14,36 238 48.581.600
30/10/2024 14,33 14,36 -0,28% 14,33 14,64 14,47 14,35 14,50 202 35.463.200
29/10/2024 14,55 14,40 -1,57% 14,39 14,69 14,56 14,40 14,50 197 40.935.700
28/10/2024 14,30 14,63 +2,59% 14,30 14,63 14,45 14,51 14,63 282 53.190.700

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.