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.

FRAS3F - FRAS-LE - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 21,05 21,75 +4,52% 21,00 21,75 21,27 21,20 21,75 111 3.603.302
20/1/2025 20,98 20,81 -0,19% 20,76 21,12 20,96 20,81 20,99 102 2.788.335
17/1/2025 20,07 20,85 +2,36% 20,07 20,99 20,69 20,85 20,98 114 3.044.930
16/1/2025 20,90 20,37 -1,55% 20,37 20,90 20,57 20,37 20,66 80 3.337.966
15/1/2025 20,30 20,69 +2,43% 20,25 20,99 20,60 20,69 20,98 163 5.468.414
14/1/2025 20,33 20,20 -0,64% 20,03 20,38 20,18 20,13 20,20 99 3.506.224
13/1/2025 20,19 20,33 +1,19% 20,19 20,60 20,35 20,15 20,33 100 3.423.617
10/1/2025 20,80 20,09 -4,97% 20,09 21,07 20,52 20,09 20,67 126 3.930.788
9/1/2025 20,70 21,14 +2,62% 20,70 21,14 20,82 20,70 21,14 115 3.581.145
8/1/2025 20,60 20,60 +0,10% 20,60 20,87 20,72 20,60 20,86 109 3.648.996
7/1/2025 20,60 20,58 +1,03% 20,50 20,92 20,75 20,58 20,71 146 4.247.107
6/1/2025 19,80 20,37 +10,41% 19,80 20,79 20,43 20,37 20,65 245 5.146.967
3/1/2025 20,32 18,45 -7,75% 18,45 20,56 19,98 18,45 20,60 110 3.283.507
2/1/2025 20,25 20,00 -2,20% 20,00 20,64 20,37 20,00 20,32 246 3.418.789
30/12/2024 20,59 20,45 -2,01% 20,45 20,74 20,59 20,45 20,71 77 3.566.963
27/12/2024 20,50 20,87 +4,35% 20,26 20,87 20,50 20,52 20,87 93 2.891.144
26/12/2024 20,20 20,00 -1,96% 20,00 20,63 20,25 20,00 20,70 116 3.713.339
23/12/2024 21,08 20,40 -2,67% 20,23 21,10 20,50 20,28 20,40 252 3.900.269
20/12/2024 21,05 20,96 +2,19% 20,34 21,05 20,66 20,85 20,96 135 3.393.176
19/12/2024 20,50 20,51 -1,11% 20,36 20,68 20,54 20,51 20,76 166 4.081.067
18/12/2024 21,37 20,74 -1,43% 20,46 21,37 20,86 20,46 20,74 172 5.707.282
17/12/2024 21,53 21,04 -0,52% 21,01 21,53 21,16 21,04 21,14 115 3.102.889
16/12/2024 21,85 21,15 -0,94% 20,95 21,88 21,17 20,94 21,15 257 4.329.301
13/12/2024 21,29 21,35 +0,95% 21,20 21,57 21,37 21,35 21,50 111 3.234.711
12/12/2024 21,89 21,15 -2,71% 21,06 21,89 21,28 21,15 21,44 160 4.502.378
11/12/2024 21,30 21,74 +1,49% 21,13 21,75 21,41 21,47 21,74 131 4.586.086
10/12/2024 20,90 21,42 +1,66% 20,90 21,42 21,17 21,15 21,42 146 5.773.420
9/12/2024 20,71 21,07 +1,40% 20,71 21,16 20,99 20,89 21,07 97 3.290.036
6/12/2024 21,20 20,78 +0,10% 20,72 21,20 20,87 20,78 20,98 112 4.067.592
5/12/2024 20,97 20,76 -0,05% 20,75 21,20 20,97 20,76 21,04 80 3.045.532
4/12/2024 20,50 20,77 +1,81% 20,22 20,77 20,52 20,65 20,77 80 2.624.950
3/12/2024 21,10 20,40 -0,83% 20,00 21,10 20,25 20,40 20,50 112 2.989.656
2/12/2024 20,35 20,57 +2,70% 20,01 20,57 20,32 20,25 20,57 118 3.978.703
29/11/2024 19,54 20,03 +2,72% 19,54 20,41 20,02 20,03 20,25 227 7.911.296
28/11/2024 21,30 19,50 -6,11% 19,50 21,30 20,25 19,50 20,86 204 5.714.398
27/11/2024 21,64 20,77 -2,94% 20,77 21,64 20,97 20,77 20,88 199 5.314.113
26/11/2024 21,80 21,40 +1,66% 21,02 21,80 21,35 21,31 21,40 144 6.073.174
25/11/2024 20,90 21,05 +1,69% 20,65 21,26 21,07 21,05 21,20 286 9.730.336
22/11/2024 20,34 20,70 -0,72% 19,91 20,70 20,26 20,69 20,71 123 4.351.327
21/11/2024 20,59 20,85 +2,31% 19,63 20,85 20,15 19,65 20,85 250 6.619.448
19/11/2024 20,90 20,38 +0,39% 20,36 20,90 20,53 20,38 20,69 209 3.568.318
18/11/2024 20,73 20,30 -2,17% 20,26 20,80 20,54 20,30 20,90 147 4.748.709
14/11/2024 20,77 20,75 +0,78% 20,60 21,10 20,84 20,56 20,75 151 3.047.245
13/11/2024 20,98 20,59 -0,63% 20,59 21,08 20,78 20,59 21,01 286 7.253.793
12/11/2024 20,91 20,72 +0,19% 20,72 20,99 20,86 20,72 20,99 117 5.591.165
11/11/2024 21,48 20,68 -1,10% 20,64 21,48 20,82 20,68 20,94 138 5.784.104
8/11/2024 21,05 20,91 +1,65% 20,69 21,05 20,84 20,81 20,91 141 4.487.507
7/11/2024 21,99 20,57 -6,58% 20,56 21,99 21,32 20,57 21,51 272 6.499.534
6/11/2024 21,58 22,02 +3,67% 21,21 22,02 21,54 21,86 22,02 106 3.712.271
5/11/2024 21,69 21,24 -1,03% 21,24 21,69 21,40 21,24 21,56 122 5.505.360
4/11/2024 21,27 21,46 +1,95% 21,15 21,68 21,52 21,46 21,70 144 6.322.458
1/11/2024 21,82 21,05 -3,84% 21,04 21,82 21,31 21,05 21,21 233 6.958.822
31/10/2024 22,12 21,89 -0,68% 21,77 22,25 22,00 21,76 21,89 142 4.949.331
30/10/2024 22,00 22,04 -1,43% 21,33 22,45 22,12 22,04 22,34 124 4.606.693
29/10/2024 22,39 22,36 -0,09% 22,15 22,43 22,30 22,19 22,36 116 3.713.664
28/10/2024 22,57 22,38 +0,45% 22,32 22,63 22,45 22,38 22,61 153 4.150.233
25/10/2024 22,49 22,28 -0,85% 22,25 22,50 22,35 22,28 22,49 145 5.019.774
24/10/2024 22,28 22,47 +0,63% 22,20 22,54 22,35 22,34 22,47 171 6.959.191
23/10/2024 22,55 22,33 -0,40% 22,29 22,55 22,39 22,33 22,50 144 4.614.954
22/10/2024 22,25 22,42 +0,99% 22,15 22,42 22,31 22,35 22,42 275 8.263.830
21/10/2024 22,35 22,20 -0,05% 22,11 22,49 22,27 22,16 22,20 149 5.802.027
18/10/2024 22,09 22,21 +1,42% 22,03 22,44 22,28 22,21 22,49 143 6.007.107
17/10/2024 21,56 21,90 +1,58% 21,51 22,12 21,81 21,90 22,12 117 4.353.598
16/10/2024 21,10 21,56 +3,90% 21,02 21,78 21,48 21,56 21,63 217 8.118.386
15/10/2024 21,10 20,75 -0,72% 20,75 21,29 21,05 20,75 21,29 141 5.085.190
14/10/2024 20,83 20,90 +1,26% 20,65 21,11 20,94 20,90 21,06 152 4.939.433
11/10/2024 20,35 20,64 +0,34% 20,29 20,94 20,70 20,64 20,95 1.676 8.592.696
10/10/2024 20,65 20,57 +0,29% 20,36 20,71 20,60 20,57 20,70 112 5.059.595
9/10/2024 20,77 20,51 -1,87% 20,51 21,02 20,71 20,51 20,73 106 3.202.577
8/10/2024 20,89 20,90 -0,43% 20,86 21,19 20,99 20,90 21,08 126 4.413.751
7/10/2024 21,55 20,99 +0,05% 20,94 21,55 21,06 20,99 21,20 196 4.863.615
4/10/2024 21,30 20,98 -0,85% 20,98 21,35 21,16 20,98 21,17 1.581 7.845.096
3/10/2024 21,34 21,16 -0,80% 20,89 21,34 21,05 20,97 21,16 98 3.752.546
2/10/2024 20,90 21,33 +3,09% 20,86 21,33 21,08 21,00 21,33 141 4.635.060
1/10/2024 20,49 20,69 +1,47% 20,38 20,91 20,70 20,69 20,82 182 4.677.097
30/9/2024 20,43 20,39 +0,69% 20,09 20,43 20,29 20,21 20,39 77 3.497.527
26/9/2024 20,16 20,25 +0,75% 20,01 20,41 20,14 20,01 20,25 131 3.625.660
25/9/2024 20,72 20,10 -2,66% 20,10 20,72 20,24 20,10 20,18 106 4.030.699
24/9/2024 20,84 20,65 +0,10% 20,33 21,03 20,50 20,31 20,65 99 3.213.319
23/9/2024 20,21 20,63 +1,23% 20,16 20,63 20,32 20,33 20,63 142 4.284.330
20/9/2024 20,65 20,38 -0,49% 20,23 20,72 20,45 20,38 20,50 134 4.627.873
19/9/2024 20,84 20,48 -1,73% 20,48 21,00 20,78 20,48 20,75 108 4.294.857
18/9/2024 20,83 20,84 +1,12% 20,44 20,98 20,79 20,69 20,84 89 3.858.683
17/9/2024 20,67 20,61 +0,44% 20,45 20,82 20,65 20,61 20,83 181 4.079.459
16/9/2024 19,84 20,52 -0,48% 19,84 20,71 20,54 20,52 20,67 289 5.495.446
13/9/2024 19,89 20,62 +3,51% 19,89 20,62 20,37 20,40 20,62 151 5.423.688
12/9/2024 19,98 19,92 -1,39% 19,92 20,11 20,00 19,92 20,15 169 3.094.837
11/9/2024 20,10 20,20 +1,51% 19,80 20,20 19,97 20,05 20,20 60 2.379.286
10/9/2024 19,81 19,90 +1,38% 19,70 20,15 19,83 19,71 19,90 89 3.320.580
9/9/2024 20,18 19,63 -2,34% 19,63 20,18 19,85 19,63 20,00 99 3.298.222
6/9/2024 20,10 20,10 +0,50% 19,88 20,34 20,13 20,08 20,10 118 3.969.788
5/9/2024 20,29 20,00 -1,38% 19,82 20,29 20,05 20,00 20,23 113 4.188.984
4/9/2024 20,27 20,28 +5,35% 19,57 20,28 20,03 20,12 20,28 160 3.741.034
3/9/2024 19,98 19,25 -3,61% 19,25 19,99 19,57 19,25 19,85 109 3.267.571
2/9/2024 19,74 19,97 +3,20% 19,32 19,97 19,52 19,30 19,97 206 4.992.797
30/8/2024 19,62 19,35 -0,36% 19,35 19,66 19,47 19,35 19,56 160 5.166.218
29/8/2024 19,60 19,42 -0,66% 19,34 19,73 19,49 19,42 19,72 116 4.430.379
28/8/2024 19,60 19,55 +0,57% 19,33 19,77 19,50 19,55 19,64 89 4.439.807
27/8/2024 19,60 19,44 -0,10% 19,25 20,04 19,46 19,44 19,67 140 6.435.833
26/8/2024 19,28 19,46 +2,96% 19,21 19,61 19,40 19,46 19,53 216 8.206.316
23/8/2024 18,47 18,90 +4,65% 18,21 19,14 18,72 18,90 19,18 162 6.650.732
22/8/2024 18,65 18,06 -1,58% 18,06 18,65 18,22 18,06 18,25 152 4.701.284
21/8/2024 18,76 18,35 -1,24% 18,31 18,87 18,55 18,35 18,60 234 5.334.377
20/8/2024 18,60 18,58 -0,11% 18,55 18,78 18,63 18,58 18,76 233 5.183.427
19/8/2024 18,62 18,60 +0,92% 18,20 18,69 18,40 18,41 18,60 89 2.378.094
16/8/2024 18,69 18,43 +0,11% 18,13 18,69 18,31 18,13 18,43 211 5.314.025
15/8/2024 19,04 18,41 -1,29% 18,37 19,04 18,62 18,41 18,67 163 5.752.719
14/8/2024 18,47 18,65 +1,80% 18,38 18,70 18,55 18,51 18,65 128 4.178.771
13/8/2024 18,17 18,32 +0,27% 18,17 18,62 18,39 18,32 18,60 117 4.128.641
12/8/2024 18,99 18,27 +0,44% 18,15 19,00 18,50 18,27 18,49 217 5.449.277
9/8/2024 18,22 18,19 +0,22% 18,16 18,59 18,39 18,19 18,53 99 4.644.578
8/8/2024 17,98 18,15 -6,68% 17,98 18,36 18,21 18,15 18,33 113 3.532.969
7/8/2024 18,00 19,45 +6,75% 17,83 19,45 18,31 18,19 19,45 264 5.843.687
6/8/2024 18,26 18,22 +0,33% 18,10 18,44 18,28 18,22 18,36 109 3.446.907
5/8/2024 18,59 18,16 -2,94% 18,16 18,59 18,37 18,16 18,52 172 5.399.330
2/8/2024 19,25 18,71 -1,78% 18,71 19,28 18,98 18,71 18,85 122 4.134.305
1/8/2024 19,06 19,05 +0,42% 19,04 19,29 19,15 19,05 19,14 182 4.441.964
31/7/2024 19,00 18,97 -0,37% 18,91 20,11 19,05 18,97 19,26 156 5.185.481
30/7/2024 18,63 19,04 +0,74% 18,61 19,04 18,91 18,90 19,04 97 3.099.664
29/7/2024 20,10 18,90 -2,07% 18,90 20,10 19,10 18,90 18,98 142 3.555.643
26/7/2024 19,00 19,30 +0,47% 19,00 19,44 19,33 19,30 19,47 92 2.923.389
25/7/2024 19,79 19,21 -1,94% 19,21 19,79 19,37 19,21 19,39 125 3.097.965
24/7/2024 20,44 19,59 -2,78% 19,54 20,44 19,71 19,59 19,79 145 3.907.823
23/7/2024 20,27 20,15 -1,52% 19,93 20,27 20,07 20,05 20,15 146 4.255.023
22/7/2024 20,72 20,46 +0,54% 20,40 20,72 20,48 20,46 20,50 170 5.111.527
19/7/2024 20,50 20,35 -0,49% 20,35 20,55 20,43 20,35 20,49 180 5.513.281
18/7/2024 20,55 20,45 -0,78% 20,24 20,55 20,35 20,24 20,45 158 4.420.378
17/7/2024 20,35 20,61 +1,78% 20,20 20,61 20,37 20,40 20,61 79 3.132.956
16/7/2024 20,40 20,25 -0,49% 20,25 20,44 20,32 20,25 20,41 97 2.963.904
15/7/2024 20,52 20,35 -1,31% 20,26 20,71 20,40 20,26 20,35 115 3.555.058
12/7/2024 20,45 20,62 +1,73% 20,30 20,65 20,54 20,42 20,71 91 3.652.322
11/7/2024 20,16 20,27 +0,80% 20,16 20,51 20,34 20,27 20,51 73 3.174.205
10/7/2024 20,33 20,11 -0,84% 20,11 20,39 20,27 20,11 20,35 104 3.926.096
9/7/2024 20,23 20,28 +0,40% 20,12 20,47 20,20 20,17 20,28 100 2.616.822
8/7/2024 20,27 20,20 0,00% 19,95 20,39 20,07 20,20 20,25 154 4.006.965
5/7/2024 19,75 20,20 -0,10% 19,75 20,44 20,28 20,20 20,44 111 3.809.497
4/7/2024 19,84 20,22 +1,92% 19,84 20,22 20,06 20,22 20,29 101 2.558.589
3/7/2024 19,45 19,84 +3,01% 19,37 19,84 19,55 19,72 19,84 204 4.971.924
2/7/2024 19,50 19,26 -1,43% 19,26 19,51 19,38 19,26 19,44 150 4.207.287
1/7/2024 19,35 19,54 +0,51% 19,19 19,59 19,36 19,33 19,54 159 5.262.516
28/6/2024 19,56 19,44 +0,62% 19,26 19,56 19,38 19,32 19,44 240 7.429.545
27/6/2024 19,32 19,32 +1,36% 19,04 19,48 19,28 19,32 19,50 111 3.351.700
26/6/2024 19,14 19,06 +1,06% 18,93 19,23 19,07 19,06 19,19 114 3.470.520
25/6/2024 17,99 18,86 +4,84% 17,99 19,48 19,01 18,86 19,20 203 5.144.314
24/6/2024 17,95 17,99 +3,09% 17,67 18,00 17,87 17,84 17,99 116 2.963.657
21/6/2024 17,11 17,45 +1,39% 17,11 17,79 17,50 17,45 17,73 121 3.941.496
20/6/2024 16,58 17,21 +4,05% 16,58 17,83 17,45 17,21 17,68 94 2.426.450
19/6/2024 17,29 16,54 -2,99% 16,54 17,40 17,14 16,54 17,65 67 1.729.480
18/6/2024 16,57 17,05 +1,07% 16,57 17,28 17,15 17,05 17,28 122 2.855.699
17/6/2024 16,98 16,87 +1,14% 16,86 17,13 16,98 16,87 17,11 72 1.710.210
14/6/2024 16,85 16,68 -0,77% 16,68 17,10 16,90 16,68 17,06 99 3.453.291
13/6/2024 17,56 16,81 -2,10% 16,81 17,56 17,02 16,81 17,00 69 2.077.251
12/6/2024 17,38 17,17 +0,12% 17,10 17,68 17,37 17,17 17,27 77 2.458.665
11/6/2024 17,16 17,15 +1,06% 17,11 17,46 17,25 17,15 17,50 73 2.567.439
10/6/2024 17,21 16,97 -1,96% 16,87 17,40 17,14 16,97 17,41 131 4.661.539
7/6/2024 17,60 17,31 -0,52% 17,17 17,93 17,30 17,18 17,31 102 3.585.809
6/6/2024 17,55 17,40 -0,68% 17,12 17,59 17,38 17,40 17,60 125 3.061.471
5/6/2024 17,32 17,52 +0,29% 17,32 17,52 17,42 17,44 17,52 145 2.716.102
4/6/2024 17,68 17,47 -1,13% 17,33 17,68 17,45 17,47 17,62 93 3.436.016
3/6/2024 17,33 17,67 +0,40% 17,33 17,67 17,50 17,45 17,67 121 2.865.311
31/5/2024 17,62 17,60 +0,57% 17,33 17,67 17,45 17,42 17,60 145 4.012.132
29/5/2024 17,52 17,50 +0,40% 17,36 17,67 17,54 17,50 17,67 67 2.205.681
28/5/2024 17,71 17,43 -0,85% 17,43 18,06 17,71 17,43 17,82 113 3.046.935
27/5/2024 17,80 17,58 -0,62% 17,58 18,15 17,75 17,58 18,15 118 1.770.094
24/5/2024 18,12 17,69 +0,74% 17,69 18,12 17,79 17,69 18,00 81 2.427.152
23/5/2024 17,61 17,56 -0,23% 17,52 17,88 17,64 17,56 17,72 96 3.030.879
22/5/2024 17,78 17,60 -0,79% 17,60 17,96 17,77 17,60 17,81 149 3.453.096
21/5/2024 17,82 17,74 -1,99% 17,74 18,15 17,98 17,74 18,10 111 2.152.343
20/5/2024 18,30 18,10 -0,71% 18,10 18,50 18,25 18,10 18,25 122 2.454.783
17/5/2024 18,31 18,23 -0,05% 18,19 18,40 18,28 18,23 18,55 171 1.826.176
16/5/2024 18,32 18,24 -1,14% 18,24 18,63 18,35 18,24 18,46 102 3.153.765
15/5/2024 18,47 18,45 -0,32% 18,19 18,70 18,53 18,45 18,63 115 3.437.434
14/5/2024 18,18 18,51 +1,87% 18,14 18,54 18,32 18,32 18,51 87 2.714.090
13/5/2024 17,77 18,17 +0,66% 17,77 18,49 18,21 18,17 18,35 157 3.187.762
10/5/2024 18,00 18,05 +1,46% 17,81 18,40 18,03 17,89 18,05 87 2.024.777
9/5/2024 18,30 17,79 -1,98% 17,72 18,34 17,93 17,79 18,05 140 3.614.042
8/5/2024 18,30 18,15 -0,06% 18,00 18,42 18,17 18,15 18,40 144 3.294.568
7/5/2024 18,04 18,16 -0,16% 18,04 18,47 18,29 18,16 18,37 164 3.852.599
6/5/2024 18,33 18,19 -0,76% 18,19 18,70 18,47 18,19 18,30 219 5.485.640
3/5/2024 18,30 18,33 +3,44% 18,01 18,51 18,33 18,33 18,60 228 4.982.358
2/5/2024 18,14 17,72 -4,22% 17,72 18,46 18,07 17,72 18,00 146 4.459.019
30/4/2024 18,20 18,50 +3,58% 17,94 18,50 18,20 18,00 18,50 154 4.977.620
29/4/2024 18,20 17,86 -2,19% 17,82 18,20 17,99 17,86 17,97 158 2.856.267
26/4/2024 17,50 18,26 +4,94% 17,50 18,26 17,90 17,85 18,26 108 2.535.782
25/4/2024 17,62 17,40 -0,46% 17,40 17,63 17,51 17,40 17,68 79 2.768.507
24/4/2024 17,96 17,48 +0,11% 17,48 17,96 17,67 17,48 17,58 81 3.010.355
23/4/2024 17,89 17,46 -3,48% 17,46 17,89 17,77 17,46 17,83 69 2.205.775
22/4/2024 17,25 18,09 +3,67% 17,25 18,23 18,06 18,09 18,22 130 3.099.849
19/4/2024 17,55 17,45 +1,99% 17,34 17,76 17,54 17,45 17,85 104 3.278.065
18/4/2024 17,93 17,11 +0,18% 17,11 17,93 17,33 17,11 17,30 82 1.551.175
17/4/2024 17,30 17,08 -0,81% 17,08 17,53 17,34 17,08 17,48 117 2.927.114
16/4/2024 17,25 17,22 +0,64% 17,01 17,39 17,20 17,22 17,41 106 3.350.364
15/4/2024 17,63 17,11 -3,17% 17,10 17,64 17,28 17,11 17,38 148 4.162.774
12/4/2024 17,77 17,67 -2,38% 17,38 18,03 17,54 17,42 17,67 102 3.186.186
11/4/2024 17,85 18,10 +1,40% 17,70 18,10 17,86 17,74 18,10 75 2.163.697
10/4/2024 18,08 17,85 -1,27% 17,85 18,10 17,97 17,85 18,05 85 3.292.051
9/4/2024 17,60 18,08 +3,31% 17,60 18,18 18,00 18,08 18,15 101 3.088.114
8/4/2024 17,57 17,50 -0,17% 17,46 17,90 17,64 17,50 17,90 112 2.819.019
5/4/2024 17,61 17,53 -0,79% 17,40 17,67 17,49 17,41 17,55 71 2.277.961
4/4/2024 17,39 17,67 +1,90% 17,33 17,91 17,68 17,60 17,67 125 3.151.684
3/4/2024 17,70 17,34 -1,20% 17,25 17,72 17,53 17,34 17,64 163 2.577.044
2/4/2024 17,75 17,55 -1,52% 17,34 17,75 17,52 17,55 17,81 152 4.065.059
1/4/2024 17,92 17,82 +0,56% 17,51 18,06 17,68 17,66 17,82 285 5.023.401
28/3/2024 17,97 17,72 0,00% 17,72 18,12 17,96 17,72 17,97 107 3.581.028
27/3/2024 17,51 17,72 -0,51% 17,51 18,00 17,86 17,72 18,13 182 4.897.524
26/3/2024 17,82 17,81 +0,39% 17,73 18,03 17,85 17,81 18,00 93 1.826.774
25/3/2024 18,02 17,74 -2,42% 17,72 18,07 17,94 17,74 18,00 203 4.097.892
22/3/2024 18,19 18,18 -0,44% 17,88 18,25 18,02 17,96 18,18 99 2.588.578
21/3/2024 18,03 18,26 +1,95% 17,97 18,26 18,13 18,09 18,26 108 3.016.676
20/3/2024 17,89 17,91 -0,06% 17,70 18,16 17,93 17,91 18,19 118 3.811.650
19/3/2024 17,56 17,92 +2,05% 17,45 17,92 17,60 17,77 17,92 93 2.814.072
18/3/2024 17,59 17,56 +2,33% 17,38 17,66 17,56 17,56 17,63 121 3.015.559
15/3/2024 16,69 17,16 -1,04% 16,69 17,39 17,28 17,16 17,30 112 3.329.244
14/3/2024 17,16 17,34 +8,04% 16,96 17,40 17,19 17,05 17,34 141 3.584.897
13/3/2024 16,99 16,05 -6,74% 16,05 17,23 16,98 16,00 17,18 160 2.927.639
12/3/2024 16,86 17,21 +2,08% 16,50 17,21 16,87 16,80 17,21 178 4.667.589
11/3/2024 16,65 16,86 +2,18% 16,54 16,86 16,67 16,61 16,86 112 3.030.400
8/3/2024 16,72 16,50 -0,36% 16,37 16,88 16,70 0,00 0,00 112 2.513.925
7/3/2024 17,00 16,56 -2,59% 16,56 17,00 16,67 16,56 16,72 72 2.266.359
6/3/2024 16,76 17,00 0,00% 16,62 17,00 16,81 16,69 17,00 126 3.917.998
5/3/2024 16,60 17,00 +2,41% 16,36 17,00 16,65 16,65 17,00 100 2.518.723
4/3/2024 16,70 16,60 -0,66% 16,32 16,93 16,52 16,39 16,60 145 3.538.633
1/3/2024 16,35 16,71 +0,12% 16,30 16,71 16,49 16,35 16,71 131 3.244.174
29/2/2024 16,75 16,69 -0,12% 16,22 16,75 16,36 16,08 16,69 81 2.281.538
28/2/2024 16,61 16,71 +1,27% 16,50 16,71 16,59 16,55 16,71 98 2.551.648
27/2/2024 16,46 16,50 -0,60% 16,36 16,64 16,51 16,50 16,64 101 2.915.578
26/2/2024 16,01 16,60 +2,98% 16,01 16,60 16,46 16,40 16,60 132 2.559.865
23/2/2024 16,46 16,12 -0,98% 16,09 16,46 16,25 0,00 0,00 257 2.120.921
22/2/2024 16,21 16,28 +0,43% 16,07 16,43 16,33 16,28 16,44 100 1.434.166
21/2/2024 16,30 16,21 -0,55% 15,92 16,30 16,15 16,00 16,21 53 1.465.055
20/2/2024 16,03 16,30 +0,31% 15,82 16,30 16,13 16,00 16,30 108 2.668.044
19/2/2024 15,67 16,25 +5,18% 15,49 16,25 15,73 15,72 16,25 156 2.147.516
16/2/2024 15,38 15,45 +0,46% 15,31 15,66 15,42 15,45 15,66 87 2.926.886
15/2/2024 15,17 15,38 -0,13% 14,96 15,38 15,15 15,17 15,38 188 2.102.139
14/2/2024 15,85 15,40 +2,33% 14,91 15,85 15,19 15,02 15,40 109 2.040.525
9/2/2024 15,16 15,05 -1,57% 15,05 15,40 15,20 0,00 0,00 89 1.918.684
8/2/2024 15,59 15,29 -1,92% 14,96 15,59 15,19 15,09 15,29 96 2.038.041
7/2/2024 15,30 15,59 +1,90% 15,27 15,59 15,47 15,48 15,59 86 2.454.897
6/2/2024 15,19 15,30 +1,66% 15,19 15,61 15,36 15,30 15,50 117 3.886.545
5/2/2024 15,48 15,05 -0,92% 15,05 15,48 15,24 15,04 15,05 233 2.763.018
2/2/2024 14,95 15,19 +4,76% 14,95 15,43 15,24 15,19 15,45 131 4.087.523
1/2/2024 15,62 14,50 -6,63% 14,50 15,74 15,30 14,50 15,39 205 4.893.876
31/1/2024 14,59 15,53 +6,15% 14,59 15,68 15,34 15,20 15,53 141 2.721.529
30/1/2024 14,85 14,63 -3,24% 14,63 15,07 14,83 14,63 14,92 114 2.989.676
29/1/2024 15,00 15,12 -0,33% 14,76 15,12 14,95 14,80 15,12 281 2.898.796
26/1/2024 15,39 15,17 -3,31% 15,02 15,39 15,17 15,02 15,17 137 2.138.790
25/1/2024 15,39 15,69 +2,62% 15,21 15,69 15,30 15,25 15,69 89 1.556.699
24/1/2024 15,32 15,29 -0,52% 15,29 15,47 15,37 15,29 15,46 98 1.434.222
23/1/2024 15,20 15,37 +1,45% 15,17 15,47 15,34 15,37 15,62 110 3.078.756
22/1/2024 15,50 15,15 -1,24% 15,15 15,63 15,35 15,15 15,34 153 3.344.000

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.