O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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.

EZTC3 - EZTEC - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 14,00 13,76 -1,08% 13,76 14,39 14,03 13,75 13,85 7.031 2.105.270.900
4/6/2025 13,80 13,91 +1,38% 13,72 14,07 13,94 13,89 13,97 6.319 2.200.993.900
3/6/2025 13,29 13,72 +3,78% 13,12 13,74 13,52 13,70 13,73 4.209 1.614.851.900
2/6/2025 13,51 13,22 -0,83% 13,09 13,51 13,20 13,14 13,23 4.474 1.383.189.800
30/5/2025 13,17 13,33 +1,29% 13,07 13,33 13,25 13,26 13,33 4.458 1.784.279.200
29/5/2025 13,41 13,16 -2,59% 13,16 13,44 13,25 13,16 13,19 4.776 1.366.329.900
28/5/2025 13,43 13,51 +0,22% 13,18 13,52 13,40 13,45 13,51 4.004 1.210.459.600
27/5/2025 13,27 13,48 +2,59% 13,24 13,61 13,47 13,46 13,53 3.047 1.341.394.000
26/5/2025 13,09 13,14 -0,23% 13,09 13,27 13,18 13,14 13,22 1.573 621.384.200
23/5/2025 13,07 13,17 -0,90% 12,71 13,32 13,09 13,14 13,23 3.934 1.744.792.800
22/5/2025 13,30 13,29 +0,23% 13,10 13,50 13,30 13,29 13,31 4.563 1.871.097.900
21/5/2025 13,60 13,26 -2,79% 13,26 13,60 13,40 13,25 13,32 5.114 2.623.529.400
20/5/2025 13,52 13,64 +0,89% 13,34 13,68 13,48 13,56 13,64 5.847 2.499.808.800
19/5/2025 14,31 13,52 -5,45% 13,49 14,32 13,70 13,52 13,56 8.410 3.712.089.800
16/5/2025 13,80 14,30 +4,38% 13,30 14,30 13,94 14,27 14,31 9.946 4.614.855.100
15/5/2025 13,34 13,70 +2,85% 13,33 13,81 13,65 13,70 13,73 3.833 1.576.189.000
14/5/2025 13,61 13,32 -2,06% 13,23 13,62 13,38 13,31 13,32 4.372 1.653.958.500
13/5/2025 13,41 13,60 +1,49% 13,39 13,78 13,61 13,60 13,62 3.180 1.167.860.900
12/5/2025 14,03 13,40 -2,62% 13,37 14,03 13,50 13,39 13,41 4.397 1.767.501.600
9/5/2025 13,76 13,76 +0,07% 13,51 14,05 13,79 13,74 13,79 6.407 2.450.055.500
8/5/2025 13,35 13,75 +5,36% 13,22 13,77 13,61 13,71 13,76 6.330 2.794.698.500
7/5/2025 13,10 13,05 -0,38% 13,02 13,25 13,12 13,05 13,06 6.256 2.422.746.900
6/5/2025 12,82 13,10 +2,42% 12,79 13,17 13,03 13,09 13,17 5.189 3.141.161.500
5/5/2025 13,10 12,79 -1,69% 12,73 13,10 12,82 12,78 12,81 3.716 1.632.934.300
2/5/2025 13,26 13,01 -3,70% 12,92 13,35 13,06 12,99 13,04 5.168 2.359.957.300
29/4/2025 14,19 13,51 -4,12% 13,51 14,21 13,73 13,51 13,57 4.754 2.967.963.000
28/4/2025 14,08 14,09 -0,14% 14,02 14,35 14,13 14,08 14,12 7.648 2.881.379.000
25/4/2025 14,88 14,11 -5,56% 14,03 14,90 14,23 14,11 14,12 5.713 3.720.788.700
24/4/2025 14,51 14,94 +3,25% 14,51 14,95 14,79 14,85 14,95 4.435 2.612.618.200
23/4/2025 14,90 14,47 -2,23% 14,39 15,01 14,60 14,46 14,48 4.943 2.390.012.900
22/4/2025 14,56 14,80 +1,09% 14,44 14,89 14,75 14,75 14,81 4.937 2.590.614.400
17/4/2025 14,58 14,64 +0,41% 14,39 14,66 14,54 14,58 14,65 6.923 2.843.061.700
16/4/2025 14,30 14,58 +1,04% 14,18 14,76 14,55 14,53 14,59 5.431 2.392.851.800
15/4/2025 14,51 14,43 -0,48% 14,30 14,70 14,42 14,40 14,43 8.275 3.563.327.000
14/4/2025 15,65 14,50 -6,45% 14,50 15,78 14,86 14,49 14,50 11.540 5.334.309.600
11/4/2025 15,38 15,50 +1,97% 14,67 15,58 15,18 15,50 15,54 7.800 4.181.195.500
10/4/2025 15,30 15,20 -0,85% 14,92 15,48 15,20 15,10 15,20 8.126 3.495.449.100
9/4/2025 14,77 15,33 +3,09% 14,48 15,37 15,05 15,25 15,34 11.463 4.406.299.600
8/4/2025 14,92 14,87 +0,41% 14,54 15,03 14,75 14,73 14,88 7.677 2.826.797.300
7/4/2025 14,61 14,81 -1,92% 14,39 15,19 14,74 14,74 14,82 8.090 3.157.838.200
4/4/2025 15,30 15,10 -3,27% 14,88 15,32 15,05 15,05 15,11 7.799 2.467.339.400
3/4/2025 15,03 15,61 +2,76% 15,02 15,79 15,48 15,61 15,62 8.375 2.921.218.900
2/4/2025 15,37 15,19 -1,56% 15,08 15,55 15,20 15,10 15,19 5.606 2.656.656.300
1/4/2025 15,23 15,43 +1,45% 15,18 15,44 15,34 15,26 15,44 6.653 2.633.539.000
31/3/2025 15,23 15,21 -1,23% 15,12 15,47 15,23 15,17 15,22 3.229 1.407.067.800
28/3/2025 15,35 15,40 -0,90% 15,19 15,50 15,34 15,36 15,41 3.095 1.318.410.500
27/3/2025 15,59 15,54 +0,26% 15,37 15,66 15,53 15,51 15,54 3.416 1.240.690.400
26/3/2025 15,30 15,50 +1,44% 15,28 15,68 15,47 15,45 15,51 3.905 1.731.697.300
25/3/2025 15,23 15,28 +0,73% 15,16 15,77 15,46 15,28 15,35 4.257 1.867.430.500
24/3/2025 15,40 15,17 -1,17% 15,15 15,40 15,26 15,17 15,27 5.189 1.766.420.400
21/3/2025 15,26 15,35 -0,84% 15,00 15,47 15,26 15,32 15,36 9.078 3.074.510.700
20/3/2025 15,35 15,48 +0,52% 15,17 15,59 15,41 15,43 15,48 7.181 2.734.179.100
19/3/2025 15,18 15,40 +1,18% 15,12 15,60 15,44 15,39 15,42 7.838 2.656.927.800
18/3/2025 15,67 15,22 -3,18% 15,09 15,84 15,43 15,20 15,24 7.591 2.837.296.300
17/3/2025 15,60 15,72 +0,51% 15,35 15,94 15,74 15,70 15,76 8.155 4.324.247.200
14/3/2025 13,90 15,64 +17,68% 13,87 15,70 15,15 15,50 15,64 26.228 16.337.270.500
13/3/2025 13,43 13,29 -0,89% 12,96 13,43 13,21 13,27 13,32 6.142 2.447.383.300
12/3/2025 13,11 13,41 +1,75% 13,11 13,41 13,27 13,29 13,42 5.828 2.579.167.000
11/3/2025 13,25 13,18 -0,45% 12,98 13,35 13,14 13,16 13,21 8.521 3.318.064.000
10/3/2025 12,95 13,24 +1,69% 12,88 13,46 13,24 13,21 13,25 6.647 3.516.008.000
7/3/2025 12,50 13,02 +2,92% 12,46 13,16 12,95 13,02 13,13 8.108 4.502.648.600
6/3/2025 12,22 12,65 +3,52% 12,20 12,85 12,66 12,64 12,71 10.662 3.811.125.000
5/3/2025 12,26 12,22 -0,24% 12,06 12,39 12,23 12,16 12,23 8.938 2.736.503.800
28/2/2025 12,60 12,25 -4,00% 12,20 12,88 12,32 12,25 12,41 9.511 8.702.806.300
27/2/2025 12,61 12,76 +1,19% 12,55 12,82 12,72 12,69 12,77 9.393 3.654.159.400
26/2/2025 13,23 12,61 -3,96% 12,61 13,27 12,82 12,61 12,67 7.370 3.304.096.100
25/2/2025 13,26 13,13 -0,53% 13,05 13,33 13,14 13,07 13,15 6.253 1.854.861.600
24/2/2025 13,76 13,20 -4,14% 13,19 13,84 13,36 13,20 13,23 6.777 2.658.696.400
21/2/2025 13,52 13,77 +1,47% 13,40 13,77 13,56 13,66 13,77 7.456 3.323.830.400
20/2/2025 13,31 13,57 +2,18% 13,16 13,57 13,42 13,50 13,57 6.915 2.947.245.000
19/2/2025 13,39 13,28 -2,06% 13,28 13,61 13,42 13,27 13,32 7.896 2.917.729.500
18/2/2025 13,69 13,56 -0,59% 13,45 13,73 13,58 13,56 13,63 7.350 3.426.722.400
17/2/2025 13,44 13,64 +2,17% 13,44 13,81 13,67 13,61 13,64 6.395 2.681.503.400
14/2/2025 13,16 13,35 +2,38% 13,14 13,44 13,32 13,34 13,40 6.704 2.900.399.400
13/2/2025 12,86 13,04 +1,16% 12,78 13,10 12,99 13,04 13,08 6.210 2.366.431.100
12/2/2025 12,86 12,89 -1,38% 12,71 13,10 12,91 12,86 12,93 8.120 2.851.914.000
11/2/2025 12,80 13,07 +2,11% 12,76 13,34 13,10 13,07 13,08 4.712 2.307.728.400
10/2/2025 12,65 12,80 +1,27% 12,65 13,02 12,86 12,80 12,81 5.616 2.270.118.200
7/2/2025 12,79 12,64 -1,25% 12,49 12,92 12,67 12,63 12,67 4.274 1.752.325.800
6/2/2025 12,52 12,80 +1,91% 12,46 12,88 12,75 12,79 12,80 4.706 1.541.431.100
5/2/2025 12,82 12,56 -2,10% 12,50 12,88 12,66 12,56 12,62 3.910 1.919.393.400
4/2/2025 12,69 12,83 +0,94% 12,60 12,87 12,75 12,79 12,84 5.066 2.278.529.500
3/2/2025 12,58 12,71 +0,08% 12,45 12,93 12,73 12,70 12,78 5.509 2.207.160.800
31/1/2025 12,73 12,70 -0,08% 12,55 12,90 12,71 12,69 12,70 9.644 4.060.300.200
30/1/2025 12,02 12,71 +5,92% 12,02 12,75 12,62 12,70 12,73 10.629 4.142.993.300
29/1/2025 12,03 12,00 0,00% 11,91 12,14 12,00 11,99 12,00 4.987 1.568.205.000
28/1/2025 12,05 12,00 -0,66% 11,86 12,24 12,09 11,99 12,14 7.103 2.183.121.800
27/1/2025 11,35 12,08 +5,78% 11,35 12,19 11,96 12,08 12,10 8.838 3.227.983.800
24/1/2025 11,31 11,42 +1,06% 11,27 11,64 11,48 11,39 11,43 3.910 1.403.001.400
23/1/2025 11,64 11,30 -2,42% 11,30 11,68 11,47 11,29 11,37 3.931 1.630.573.100
22/1/2025 11,32 11,58 +2,75% 11,16 11,59 11,40 11,49 11,58 9.096 2.569.318.700
21/1/2025 11,43 11,27 -1,40% 11,25 11,49 11,35 11,24 11,30 6.686 2.379.676.700
20/1/2025 11,32 11,43 +1,33% 11,17 11,57 11,42 11,43 11,54 4.436 1.743.883.500
17/1/2025 11,25 11,28 +0,62% 11,10 11,37 11,26 11,26 11,28 4.806 2.172.568.500
16/1/2025 11,41 11,21 -1,32% 11,11 11,42 11,22 11,21 11,27 5.871 1.953.065.300
15/1/2025 10,95 11,36 +4,51% 10,94 11,47 11,22 11,35 11,36 4.653 1.921.343.100
14/1/2025 10,63 10,87 +2,55% 10,57 10,89 10,76 10,86 10,89 5.100 1.760.925.100
13/1/2025 10,70 10,60 -0,84% 10,53 10,73 10,62 10,60 10,67 6.045 1.539.315.200
10/1/2025 10,91 10,69 -1,47% 10,65 10,91 10,71 10,68 10,72 3.477 1.361.627.500
9/1/2025 10,65 10,85 +2,26% 10,56 10,97 10,81 10,81 10,86 6.527 2.426.928.100
8/1/2025 10,95 10,61 -3,81% 10,56 10,99 10,67 10,60 10,62 8.548 3.103.801.100
7/1/2025 11,03 11,03 +0,82% 10,92 11,21 11,01 10,99 11,06 5.406 2.448.735.200
6/1/2025 10,79 10,94 +3,31% 10,69 11,01 10,88 10,88 10,94 8.770 2.895.068.900
3/1/2025 10,72 10,59 -1,85% 10,54 10,90 10,62 10,58 10,60 10.582 7.219.243.200
2/1/2025 10,81 10,79 -0,37% 10,38 10,88 10,65 10,78 10,79 10.468 4.670.425.000
30/12/2024 10,90 10,83 -0,73% 10,80 11,01 10,86 10,83 10,85 8.173 2.678.971.100
27/12/2024 11,14 10,91 -0,73% 10,91 11,16 10,96 10,91 10,99 6.138 2.261.991.800
26/12/2024 11,17 10,99 -1,79% 10,96 11,33 11,04 10,99 11,04 7.009 3.192.948.500
23/12/2024 11,61 11,19 -3,95% 11,18 11,68 11,32 11,18 11,24 7.718 2.716.452.000
20/12/2024 11,55 11,65 +1,30% 11,52 11,89 11,69 11,64 11,68 8.986 3.590.145.300
19/12/2024 11,19 11,50 +2,50% 11,08 11,55 11,36 11,43 11,54 6.824 2.597.779.600
18/12/2024 11,33 11,22 -2,01% 11,13 11,51 11,26 11,21 11,28 9.786 4.686.837.800
17/12/2024 11,30 11,45 +1,78% 11,18 11,63 11,42 11,45 11,47 8.412 3.139.130.700
16/12/2024 11,35 11,25 -0,79% 11,21 11,47 11,32 11,25 11,31 6.953 2.587.978.200
13/12/2024 11,65 11,34 -2,49% 11,34 11,76 11,50 11,34 11,41 8.670 3.711.986.100
12/12/2024 12,33 11,63 -7,03% 11,59 12,33 11,83 11,62 11,67 8.448 3.547.563.200
11/12/2024 12,20 12,51 +2,37% 12,00 12,80 12,37 12,45 12,52 10.154 3.967.764.600
10/12/2024 12,16 12,22 +2,35% 12,08 12,34 12,16 12,15 12,22 4.580 2.175.535.900
9/12/2024 12,18 11,94 -1,32% 11,87 12,23 12,00 11,94 12,00 4.312 1.853.552.000
6/12/2024 12,22 12,10 -1,55% 11,75 12,34 12,00 12,07 12,10 8.227 3.178.066.400
5/12/2024 12,16 12,29 +3,10% 12,12 12,43 12,24 12,20 12,30 7.069 3.155.778.800
4/12/2024 11,96 11,92 -0,08% 11,89 12,15 11,99 11,91 12,00 9.582 3.024.328.300
3/12/2024 12,31 11,93 -2,53% 11,82 12,50 12,02 11,93 11,94 12.386 4.533.673.300
2/12/2024 12,66 12,24 -3,32% 12,24 12,68 12,43 12,21 12,27 12.266 3.940.052.300
29/11/2024 12,91 12,66 -1,48% 12,36 13,01 12,60 12,63 12,72 13.102 5.742.466.000
28/11/2024 13,76 12,85 -7,49% 12,85 13,78 13,19 12,85 12,99 13.889 6.785.421.600
27/11/2024 14,42 13,89 -3,61% 13,89 14,52 14,17 13,89 13,91 10.231 6.421.386.000
26/11/2024 14,15 14,41 +2,64% 14,03 14,59 14,37 14,41 14,49 7.728 4.391.848.300
25/11/2024 14,20 14,04 -0,35% 14,00 14,32 14,14 14,01 14,04 5.093 2.783.562.400
22/11/2024 14,03 14,09 +1,59% 13,81 14,15 14,01 14,07 14,11 4.084 2.867.400.100
21/11/2024 14,12 13,87 -2,32% 13,70 14,17 13,93 13,85 13,87 8.600 3.887.924.600
19/11/2024 14,14 14,20 +0,85% 13,92 14,44 14,22 14,20 14,25 4.480 2.265.606.100
18/11/2024 14,39 14,08 -2,09% 14,03 14,50 14,16 14,07 14,12 7.693 4.762.605.400
14/11/2024 14,29 14,38 +0,56% 14,20 14,58 14,42 14,38 14,40 11.563 8.098.614.900
13/11/2024 14,17 14,30 +0,92% 14,09 14,40 14,24 14,26 14,30 8.191 4.324.799.400
12/11/2024 14,31 14,17 -0,91% 14,10 14,56 14,28 14,16 14,32 10.844 4.208.255.000
11/11/2024 14,20 14,30 +0,49% 14,17 14,62 14,38 14,29 14,30 8.481 5.756.427.000
8/11/2024 14,30 14,23 -0,84% 13,99 14,37 14,19 14,23 14,30 8.700 4.098.571.000
7/11/2024 14,62 14,35 -2,65% 14,25 14,91 14,52 14,34 14,48 8.760 4.439.092.900
6/11/2024 14,55 14,74 -4,84% 14,20 15,02 14,63 14,74 14,81 12.760 5.283.578.200
5/11/2024 15,45 15,49 +0,26% 15,15 15,73 15,48 15,49 15,53 10.249 5.210.515.200
4/11/2024 15,23 15,45 +3,83% 14,76 15,46 15,18 15,43 15,46 17.156 8.136.066.900
1/11/2024 14,92 14,88 +6,51% 14,87 15,53 15,17 14,88 14,90 24.955 16.602.032.200
31/10/2024 13,84 13,97 +1,09% 13,84 14,25 14,01 13,96 13,99 7.057 3.343.446.500
30/10/2024 13,70 13,82 +1,84% 13,66 14,31 13,97 13,81 13,82 9.808 5.055.749.000
29/10/2024 13,60 13,57 +0,44% 13,42 13,88 13,62 13,53 13,57 4.531 2.436.473.000
28/10/2024 13,56 13,51 +0,67% 13,50 13,80 13,62 13,51 13,52 5.438 2.837.272.800
25/10/2024 13,62 13,42 -1,47% 13,37 13,83 13,51 13,42 13,45 3.545 1.169.556.500
24/10/2024 13,51 13,62 +0,89% 13,35 13,70 13,53 13,62 13,64 5.366 2.164.803.300
23/10/2024 13,25 13,50 +0,67% 13,22 13,55 13,43 13,50 13,51 4.076 1.293.581.200
22/10/2024 13,93 13,41 -4,21% 13,36 13,95 13,54 13,40 13,43 5.913 2.247.739.500
21/10/2024 13,95 14,00 +0,50% 13,90 14,16 13,99 13,97 14,00 2.760 920.683.200
18/10/2024 14,10 13,93 -0,92% 13,87 14,28 13,97 13,93 13,98 7.796 2.395.632.300
17/10/2024 14,15 14,06 -1,88% 13,88 14,27 14,08 14,06 14,10 4.208 1.346.937.800
16/10/2024 14,22 14,33 0,00% 14,15 14,72 14,39 14,33 14,34 14.336 4.367.048.800
15/10/2024 14,44 14,33 +0,77% 14,14 14,62 14,31 14,27 14,34 5.253 2.725.378.900
14/10/2024 14,25 14,22 +0,71% 13,85 14,38 14,14 14,22 14,27 7.916 3.754.941.800
11/10/2024 13,89 14,12 +0,14% 13,82 14,16 13,99 14,07 14,15 3.727 1.415.788.300
10/10/2024 14,03 14,10 +1,00% 13,79 14,10 13,94 14,09 14,10 4.722 1.755.988.700
9/10/2024 14,20 13,96 -2,24% 13,66 14,33 13,86 13,92 13,96 5.988 2.202.342.700
8/10/2024 13,80 14,28 +2,81% 13,68 14,30 14,13 14,22 14,28 5.859 2.056.440.800
7/10/2024 14,15 13,89 -0,22% 13,74 14,26 13,95 13,86 13,89 4.025 1.655.141.700
4/10/2024 13,78 13,92 +0,22% 13,66 13,99 13,83 13,88 13,92 4.117 1.391.651.000
3/10/2024 14,05 13,89 -3,61% 13,83 14,23 13,95 13,88 13,89 4.885 1.631.106.900
2/10/2024 14,00 14,41 +3,97% 14,00 14,76 14,49 14,40 14,42 7.836 3.455.047.100
1/10/2024 13,71 13,86 +2,44% 13,61 14,14 13,84 13,85 13,90 7.299 3.700.757.900
30/9/2024 13,47 13,53 +0,22% 13,29 13,56 13,43 13,51 13,53 4.453 1.617.517.500
26/9/2024 13,63 13,50 +0,52% 13,43 13,78 13,56 13,49 13,50 4.515 1.714.428.500
25/9/2024 13,39 13,43 +0,75% 13,35 13,94 13,60 13,43 13,45 6.125 2.670.605.400
24/9/2024 13,44 13,33 +0,91% 13,24 13,68 13,42 13,32 13,40 5.099 2.380.350.700
23/9/2024 13,25 13,21 -1,86% 13,01 13,32 13,18 13,20 13,22 6.740 2.101.812.500
20/9/2024 14,36 13,46 -6,85% 13,44 14,43 13,72 13,45 13,46 13.281 5.783.280.200
19/9/2024 15,00 14,45 -2,76% 14,45 15,15 14,67 14,44 14,50 5.111 2.247.448.900
18/9/2024 14,87 14,86 -0,07% 14,72 15,32 15,00 14,86 14,89 5.667 2.293.608.400
17/9/2024 14,63 14,87 +1,09% 14,49 14,92 14,76 14,83 14,87 4.407 1.619.782.800
16/9/2024 14,79 14,71 -0,20% 14,48 14,79 14,62 14,62 14,72 3.141 1.266.711.300
13/9/2024 13,95 14,74 +6,89% 13,95 14,85 14,62 14,73 14,74 9.967 4.652.618.400
12/9/2024 13,69 13,79 +0,66% 13,65 13,89 13,78 13,79 13,83 5.952 1.989.101.800
11/9/2024 13,68 13,70 +0,37% 13,54 13,88 13,66 13,68 13,73 3.042 1.303.843.300
10/9/2024 13,80 13,65 -0,51% 13,53 13,83 13,68 13,64 13,65 3.942 1.818.948.000
9/9/2024 13,86 13,72 -0,29% 13,68 13,95 13,81 13,72 13,77 3.705 1.356.193.600
6/9/2024 14,12 13,76 -2,34% 13,68 14,18 13,80 13,75 13,78 5.898 2.446.647.600
5/9/2024 14,04 14,09 +0,07% 13,91 14,15 14,04 14,04 14,10 4.270 1.458.681.300
4/9/2024 13,81 14,08 +2,55% 13,81 14,28 14,11 14,07 14,10 3.317 1.411.869.500
3/9/2024 13,80 13,73 +0,15% 13,65 14,05 13,79 13,69 13,74 5.047 1.984.374.400
2/9/2024 13,91 13,71 -2,70% 13,71 13,98 13,81 13,71 13,74 5.159 2.073.806.700
30/8/2024 14,04 14,09 -0,21% 13,73 14,13 13,99 14,08 14,09 5.560 2.954.519.200
29/8/2024 14,77 14,12 -4,85% 14,12 14,77 14,31 14,12 14,15 5.591 2.058.176.200
28/8/2024 14,82 14,84 -0,40% 14,63 14,84 14,76 14,77 14,84 3.147 1.615.463.200
27/8/2024 14,87 14,90 +0,47% 14,67 15,05 14,90 14,90 14,92 5.047 2.307.318.400
26/8/2024 14,84 14,83 +0,14% 14,38 14,92 14,65 14,81 14,84 5.819 3.104.535.500
23/8/2024 13,85 14,81 +6,93% 13,85 14,83 14,53 14,80 14,82 7.138 3.927.700.400
22/8/2024 14,45 13,85 -4,68% 13,85 14,52 14,04 13,85 13,88 4.996 1.948.829.400
21/8/2024 14,86 14,53 -2,09% 14,50 14,99 14,70 14,53 14,59 6.003 1.716.094.200
20/8/2024 14,80 14,84 +0,95% 14,61 14,97 14,84 14,79 14,86 8.514 3.468.392.600
19/8/2024 14,19 14,70 +5,15% 13,95 14,71 14,48 14,66 14,70 8.846 3.390.783.400
16/8/2024 14,33 13,98 -2,17% 13,92 14,45 14,09 13,97 14,00 4.559 3.913.602.900
15/8/2024 13,98 14,29 +2,29% 13,81 14,46 14,25 14,28 14,34 6.507 2.032.408.500
14/8/2024 13,86 13,97 +0,87% 13,67 14,08 13,92 13,95 14,00 5.704 1.969.572.800
13/8/2024 14,05 13,85 -2,05% 13,82 14,24 13,96 13,85 13,88 8.021 3.072.328.800
12/8/2024 14,20 14,14 -0,28% 14,05 14,27 14,16 14,14 14,17 4.096 1.565.275.700
9/8/2024 13,75 14,18 +3,58% 13,75 14,22 14,03 14,16 14,20 4.795 1.912.230.700
8/8/2024 13,72 13,69 -0,36% 13,55 13,85 13,68 13,68 13,69 4.437 1.575.398.400
7/8/2024 13,20 13,74 +5,61% 13,18 13,75 13,52 13,70 13,74 7.986 3.832.121.400
6/8/2024 13,36 13,01 -2,25% 12,84 13,48 12,98 13,00 13,01 7.595 5.233.393.700
5/8/2024 13,19 13,31 -4,24% 12,93 13,51 13,27 13,29 13,33 7.204 3.663.980.700
2/8/2024 13,35 13,90 +6,51% 13,08 14,25 13,81 13,90 13,91 3.543 7.912.284.500
1/8/2024 13,34 13,05 -1,06% 12,93 13,41 13,13 13,05 13,06 6.179 2.562.137.000
31/7/2024 13,10 13,19 +0,84% 13,01 13,25 13,13 13,19 13,20 6.141 3.579.907.600
30/7/2024 13,43 13,08 -2,61% 12,97 13,45 13,11 13,07 13,08 5.738 2.984.730.900
29/7/2024 13,51 13,43 -0,44% 13,38 13,62 13,44 13,43 13,45 2.699 1.065.110.000
26/7/2024 13,45 13,49 +0,15% 13,45 13,67 13,54 13,49 13,54 3.014 1.263.820.900
25/7/2024 13,63 13,47 -1,61% 13,47 13,96 13,66 13,47 13,48 4.919 2.352.026.700
24/7/2024 14,27 13,69 -4,06% 13,69 14,31 13,85 13,69 13,70 5.982 3.094.397.100
23/7/2024 14,60 14,27 -3,25% 14,27 14,68 14,39 14,25 14,30 5.657 2.113.639.100
22/7/2024 14,24 14,75 +3,65% 14,24 14,80 14,61 14,68 14,75 2.384 1.444.442.600
19/7/2024 14,22 14,23 -0,49% 14,15 14,52 14,34 14,21 14,24 8.069 3.404.804.200
18/7/2024 14,50 14,30 -2,59% 14,24 14,70 14,46 14,30 14,36 8.530 3.130.639.400
17/7/2024 14,75 14,68 -1,48% 14,55 15,10 14,78 14,68 14,71 7.808 3.964.996.400
16/7/2024 14,87 14,90 +0,27% 14,81 15,29 14,98 14,90 14,91 8.275 3.635.571.900
15/7/2024 14,70 14,86 +3,84% 14,57 14,86 14,70 14,84 14,86 5.338 2.899.208.500
12/7/2024 14,54 14,31 -1,99% 14,26 14,56 14,35 14,30 14,31 3.165 2.154.996.100
11/7/2024 14,38 14,60 +2,46% 14,38 14,78 14,67 14,60 14,64 8.489 3.231.504.500
10/7/2024 13,90 14,25 +3,19% 13,90 14,31 14,20 14,21 14,26 9.204 4.972.538.600
9/7/2024 13,42 13,81 +2,37% 13,31 13,87 13,67 13,80 13,82 4.855 2.437.080.100
8/7/2024 13,56 13,49 -1,10% 13,35 13,63 13,46 13,48 13,49 2.678 1.623.828.900
5/7/2024 13,70 13,64 -0,22% 13,33 13,75 13,51 13,62 13,64 3.470 1.846.718.700
4/7/2024 13,25 13,67 +5,15% 13,25 13,78 13,57 13,67 13,69 5.247 3.407.862.700
3/7/2024 13,07 13,00 -0,15% 13,00 13,29 13,11 13,00 13,04 3.703 1.967.446.200
2/7/2024 13,08 13,02 +0,15% 12,90 13,14 13,01 13,02 13,05 5.307 2.247.373.300
1/7/2024 12,91 13,00 +0,46% 12,76 13,18 13,02 12,96 13,04 4.168 1.805.762.900
28/6/2024 13,15 12,94 -1,82% 12,85 13,26 12,96 12,93 12,95 3.271 1.925.751.400
27/6/2024 13,13 13,18 +1,07% 12,95 13,27 13,08 13,15 13,18 4.163 2.179.674.400
26/6/2024 13,24 13,04 -2,54% 13,00 13,27 13,07 13,04 13,07 3.420 1.508.978.200
25/6/2024 13,29 13,38 +0,68% 13,21 13,48 13,36 13,38 13,39 3.164 1.650.130.900
24/6/2024 12,85 13,29 +3,02% 12,85 13,31 13,21 13,25 13,30 4.093 2.139.867.700
21/6/2024 12,90 12,90 +0,16% 12,75 13,08 12,89 12,89 13,02 8.919 2.878.407.100
20/6/2024 13,27 12,88 -0,85% 12,88 13,38 13,02 12,88 12,90 3.303 1.413.880.300
19/6/2024 12,90 12,99 +1,01% 12,68 13,02 12,86 12,94 13,00 2.744 1.335.318.300
18/6/2024 12,93 12,86 -0,92% 12,86 13,20 12,97 12,86 12,89 3.548 1.220.675.300
17/6/2024 13,29 12,98 -2,41% 12,98 13,33 13,07 12,97 12,99 2.754 1.270.366.800
14/6/2024 12,87 13,30 +2,70% 12,83 13,43 13,25 13,22 13,30 3.744 2.258.492.400
13/6/2024 12,93 12,95 +1,01% 12,77 13,08 12,90 12,95 13,01 3.509 2.039.601.700
12/6/2024 13,50 12,82 -3,32% 12,82 13,76 13,05 12,82 12,95 6.460 3.206.876.500
11/6/2024 13,29 13,26 -0,23% 13,23 13,48 13,32 13,26 13,28 4.109 1.833.864.200
10/6/2024 13,41 13,29 -1,41% 13,23 13,70 13,42 13,26 13,34 6.210 3.378.756.600
7/6/2024 13,27 13,48 -0,66% 13,25 13,74 13,50 13,44 13,49 5.980 2.951.975.400

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.