O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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.

GFSA3F - GAFISA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 12,68 12,08 -5,25% 12,04 12,73 12,22 12,08 12,13 598 7.460.484
5/9/2025 12,28 12,75 +4,34% 12,28 13,75 13,04 12,75 13,00 546 10.680.303
4/9/2025 12,38 12,22 -0,24% 12,18 12,39 12,26 12,22 12,27 232 3.060.944
3/9/2025 12,64 12,25 -3,69% 12,25 12,66 12,38 12,25 12,29 410 5.361.167
2/9/2025 13,08 12,72 -1,85% 12,68 13,08 12,76 12,72 12,78 415 5.318.984
1/9/2025 13,41 12,96 -3,28% 12,93 13,43 13,06 12,94 13,05 582 6.909.204
29/8/2025 13,40 13,40 +1,28% 13,17 13,54 13,36 13,38 13,40 201 4.657.149
28/8/2025 13,29 13,23 0,00% 13,23 13,71 13,42 13,23 13,40 254 4.821.947
27/8/2025 13,64 13,23 -2,00% 12,95 13,64 13,22 13,23 13,32 484 6.561.146
26/8/2025 13,78 13,50 -0,88% 13,44 13,82 13,58 13,48 13,71 135 2.932.090
25/8/2025 13,65 13,62 -1,09% 13,58 13,91 13,75 13,61 13,84 143 3.403.501
22/8/2025 13,00 13,77 +6,50% 12,94 13,95 13,31 13,71 13,77 390 9.940.443
21/8/2025 12,94 12,93 -2,05% 12,72 13,43 13,06 12,93 13,00 244 4.353.783
20/8/2025 13,51 13,20 -1,27% 12,98 13,54 13,16 13,10 13,20 290 4.288.887
19/8/2025 13,82 13,37 -3,81% 13,37 13,82 13,55 13,37 13,55 195 3.717.310
18/8/2025 13,80 13,90 +0,36% 13,75 13,97 13,86 13,84 13,90 150 3.628.309
15/8/2025 14,48 13,85 -5,14% 13,85 14,68 14,16 13,85 14,13 347 5.632.118
14/8/2025 14,70 14,60 -1,95% 14,40 14,89 14,59 14,43 14,60 218 4.639.926
13/8/2025 14,94 14,89 -0,47% 14,52 14,99 14,72 14,80 14,89 243 5.353.248
12/8/2025 15,75 14,96 -3,73% 14,88 16,00 15,13 14,94 14,96 575 10.186.168
11/8/2025 15,80 15,54 -1,40% 15,20 15,90 15,56 15,31 15,54 197 4.928.521
8/8/2025 17,14 15,76 -7,84% 15,55 17,47 16,09 15,69 15,76 511 12.055.115
7/8/2025 15,18 17,10 +11,84% 15,17 17,93 16,97 17,10 17,16 1.205 25.712.548
6/8/2025 14,93 15,29 +2,27% 14,93 15,55 15,30 15,29 15,35 177 4.054.196
5/8/2025 15,12 14,95 -0,99% 14,95 15,44 15,15 14,95 15,14 182 4.550.904
4/8/2025 15,06 15,10 -2,27% 14,75 15,43 15,10 15,10 15,20 251 5.688.360
1/8/2025 15,05 15,45 +2,18% 14,98 15,83 15,37 15,14 15,45 289 7.484.976
31/7/2025 15,45 15,12 -3,08% 15,05 15,80 15,34 15,12 15,20 450 7.830.152
30/7/2025 15,81 15,60 -1,33% 15,46 16,07 15,70 15,58 15,60 186 3.800.660
29/7/2025 15,86 15,81 -1,19% 15,26 16,46 15,74 15,81 16,16 538 11.139.967
28/7/2025 16,20 16,00 -1,60% 15,82 16,37 16,00 15,90 16,00 328 6.359.895
25/7/2025 16,30 16,26 +0,18% 16,20 16,56 16,29 16,25 16,29 182 3.834.992
24/7/2025 16,99 16,23 -4,53% 16,18 17,08 16,57 16,23 16,43 473 7.577.855
23/7/2025 17,62 17,00 -5,61% 16,89 17,97 17,18 16,92 17,00 676 11.185.979
22/7/2025 16,80 18,01 +6,95% 16,80 19,28 18,35 17,60 18,01 1.372 18.946.838
21/7/2025 17,84 16,84 -5,66% 16,84 17,91 17,24 16,84 17,00 598 10.241.504
18/7/2025 18,02 17,85 -0,78% 17,85 18,39 18,05 17,84 17,95 228 5.019.993
17/7/2025 18,21 17,99 -2,65% 17,90 18,60 18,11 17,99 18,14 270 5.937.426
16/7/2025 17,94 18,48 +3,65% 17,60 18,68 18,04 18,20 18,48 366 7.617.503
15/7/2025 18,49 17,83 -3,98% 17,75 18,68 18,20 17,80 17,83 590 9.007.045
14/7/2025 19,85 18,57 -4,33% 18,42 19,92 18,81 18,57 18,69 517 10.302.352
11/7/2025 18,38 19,41 +5,20% 18,29 19,76 19,18 19,41 19,55 600 8.925.752
10/7/2025 17,55 18,45 +3,65% 17,53 18,90 18,28 18,45 18,56 534 10.697.364
9/7/2025 17,78 17,80 -0,34% 17,67 18,23 17,91 17,65 17,81 245 4.193.022
8/7/2025 17,85 17,86 -1,65% 17,85 18,28 18,06 17,88 17,94 428 7.820.128
7/7/2025 19,12 18,16 -5,42% 18,08 19,26 18,39 18,16 18,17 1.017 15.826.809
4/7/2025 19,98 19,20 -3,76% 19,13 19,98 19,48 19,20 19,28 705 13.645.079
3/7/2025 20,01 19,95 -1,14% 19,80 20,25 20,00 19,88 19,95 1.773 16.014.234
2/7/2025 20,90 20,18 -2,98% 20,15 20,95 20,48 20,18 20,28 281 8.843.475
1/7/2025 20,60 20,80 +0,48% 20,58 21,38 20,99 20,80 20,84 239 9.726.690
30/6/2025 20,05 20,70 +2,58% 20,05 21,02 20,56 20,70 20,92 290 8.715.466
27/6/2025 20,12 20,18 -0,49% 20,10 20,85 20,45 20,18 20,44 1.132 12.287.941
26/6/2025 20,35 20,28 -0,59% 20,21 20,91 20,51 20,28 20,44 412 7.249.911
25/6/2025 21,44 20,40 -6,12% 20,32 21,72 20,81 20,36 20,40 712 13.268.688
24/6/2025 22,59 21,73 -5,52% 21,65 23,02 22,28 21,73 21,83 465 16.468.120
23/6/2025 23,73 23,00 -6,81% 22,62 23,73 22,97 22,72 22,90 387 14.355.077
20/6/2025 24,60 24,68 -1,63% 23,53 24,68 24,01 23,89 24,68 790 24.593.706
18/6/2025 21,73 25,09 +11,66% 21,60 25,68 23,25 24,87 25,09 934 47.129.500
17/6/2025 22,47 22,47 -0,18% 19,66 22,58 21,17 21,98 22,47 1.941 81.570.117
16/6/2025 23,99 22,51 +1658,59% 22,50 24,79 22,93 22,51 22,56 1.217 30.252.507
13/6/2025 1,24 1,28 0,00% 1,23 1,35 1,26 1,25 1,28 283 674.366
12/6/2025 1,27 1,28 +2,40% 1,24 1,30 1,27 1,25 1,28 213 395.254
11/6/2025 1,29 1,25 -5,30% 1,24 1,31 1,26 1,25 1,26 284 521.075
10/6/2025 1,22 1,32 +9,09% 1,21 1,43 1,32 1,31 1,32 588 1.427.896
9/6/2025 1,24 1,21 0,00% 1,18 1,24 1,20 1,18 1,21 448 1.029.657
6/6/2025 1,22 1,21 0,00% 1,21 1,24 1,22 1,21 1,24 158 303.197
5/6/2025 1,23 1,21 -0,82% 1,21 1,25 1,22 1,21 1,22 180 303.095
4/6/2025 1,26 1,22 -1,61% 1,22 1,28 1,24 1,22 1,25 205 421.441
3/6/2025 1,26 1,24 0,00% 1,22 1,27 1,24 1,24 1,27 228 458.095
2/6/2025 1,23 1,24 +0,81% 1,22 1,32 1,27 1,24 1,30 394 1.188.264
30/5/2025 1,23 1,23 +0,82% 1,20 1,24 1,21 1,21 1,23 330 591.052
29/5/2025 1,25 1,22 -1,61% 1,20 1,25 1,21 1,20 1,22 203 339.090
28/5/2025 1,26 1,24 0,00% 1,20 1,26 1,21 1,23 1,24 304 811.265
27/5/2025 1,28 1,24 -1,59% 1,24 1,29 1,26 1,24 1,25 188 295.578
26/5/2025 1,25 1,26 +0,80% 1,22 1,27 1,23 1,26 1,28 246 494.670
23/5/2025 1,28 1,25 -1,57% 1,21 1,29 1,25 1,23 1,25 339 653.655
22/5/2025 1,26 1,27 0,00% 1,26 1,34 1,30 1,27 1,30 253 677.529
21/5/2025 1,22 1,27 +1,60% 1,19 1,31 1,23 1,27 1,30 292 595.807
20/5/2025 1,24 1,25 -0,79% 1,20 1,26 1,21 1,23 1,25 451 1.017.682
19/5/2025 1,30 1,26 -4,55% 1,23 1,34 1,27 1,24 1,26 333 811.732
16/5/2025 1,30 1,32 +3,13% 1,26 1,33 1,30 1,30 1,32 444 1.143.524
15/5/2025 1,32 1,28 0,00% 1,28 1,38 1,32 1,28 1,30 530 827.529
14/5/2025 1,28 1,28 -3,76% 1,26 1,34 1,29 1,28 1,29 322 698.496
13/5/2025 1,20 1,33 +9,92% 1,20 1,39 1,30 1,29 1,33 640 1.934.557
12/5/2025 1,21 1,21 +1,68% 1,21 1,28 1,23 1,21 1,22 274 577.492
9/5/2025 1,24 1,19 -6,30% 1,19 1,26 1,22 1,19 1,21 320 683.491
8/5/2025 1,25 1,27 +4,10% 1,23 1,32 1,27 1,24 1,27 257 595.384
7/5/2025 1,27 1,22 -3,17% 1,19 1,28 1,22 1,22 1,24 401 819.863
6/5/2025 1,32 1,26 -5,26% 1,25 1,34 1,29 1,26 1,30 415 710.356
5/5/2025 1,33 1,33 +0,76% 1,29 1,35 1,31 1,31 1,33 295 549.235
2/5/2025 1,40 1,32 -2,94% 1,31 1,43 1,34 1,32 1,33 383 853.029
29/4/2025 1,37 1,36 -2,16% 1,34 1,43 1,35 1,36 1,38 413 955.071
28/4/2025 1,58 1,39 -12,58% 1,36 1,63 1,43 1,39 1,42 1.082 2.262.406
25/4/2025 1,69 1,59 -3,64% 1,56 1,71 1,60 1,57 1,60 370 909.131
24/4/2025 1,62 1,65 -2,37% 1,56 1,72 1,60 1,65 1,69 573 2.276.569
23/4/2025 1,66 1,69 -0,59% 1,66 1,82 1,75 1,68 1,69 505 2.288.240
22/4/2025 1,57 1,70 +5,59% 1,53 1,79 1,65 1,70 1,74 371 1.118.806
17/4/2025 1,58 1,61 +3,21% 1,55 1,62 1,58 1,58 1,61 201 654.174
16/4/2025 1,69 1,56 -6,59% 1,56 1,72 1,63 1,56 1,61 481 1.153.305
15/4/2025 1,74 1,67 -2,34% 1,67 1,75 1,70 1,67 1,70 196 554.596
14/4/2025 1,76 1,71 -1,72% 1,69 1,87 1,75 1,71 1,74 390 954.683
11/4/2025 1,70 1,74 +1,75% 1,70 1,80 1,75 1,70 1,74 488 1.687.206
10/4/2025 1,82 1,71 -6,56% 1,71 1,87 1,77 1,71 1,73 352 843.869
9/4/2025 1,71 1,83 +3,39% 1,66 1,87 1,75 1,83 1,86 386 1.382.320
8/4/2025 1,81 1,77 -7,33% 1,77 2,07 1,91 1,76 1,77 348 1.524.108
7/4/2025 1,97 1,91 -6,37% 1,89 2,09 1,97 1,91 1,97 331 1.568.975
4/4/2025 2,04 2,04 +2,51% 1,96 2,26 2,06 1,99 2,04 431 1.881.429
3/4/2025 2,07 1,99 -7,01% 1,96 2,35 2,13 1,99 2,00 742 2.699.336
2/4/2025 2,65 2,14 -18,32% 2,09 2,73 2,39 2,14 2,15 1.049 4.783.352
1/4/2025 2,23 2,62 +15,42% 2,21 2,79 2,62 2,58 2,62 1.156 5.521.091
31/3/2025 2,12 2,27 +2,71% 2,00 2,39 2,25 2,27 2,32 837 3.752.785
28/3/2025 1,79 2,21 +38,13% 1,61 2,41 2,02 2,20 2,21 1.496 4.783.443
27/3/2025 1,80 1,60 -10,61% 1,57 1,85 1,63 1,60 1,66 721 2.866.125
26/3/2025 1,35 1,79 +37,69% 1,35 1,83 1,63 1,76 1,80 1.121 2.679.303
25/3/2025 1,25 1,30 +4,00% 1,22 1,35 1,26 1,30 1,34 459 1.824.180
24/3/2025 1,26 1,25 +0,81% 1,23 1,29 1,25 1,24 1,25 245 644.817
21/3/2025 1,31 1,24 -1,59% 1,21 1,31 1,24 1,24 1,27 441 1.797.024
20/3/2025 1,32 1,26 -3,08% 1,26 1,33 1,29 1,26 1,29 347 1.049.309
19/3/2025 1,20 1,30 +9,24% 1,17 1,34 1,24 1,30 1,32 671 1.727.329
18/3/2025 1,25 1,19 -4,03% 1,16 1,25 1,19 1,19 1,21 373 1.062.705
17/3/2025 1,13 1,24 +6,90% 1,13 1,25 1,21 1,20 1,24 283 598.829
14/3/2025 1,16 1,16 0,00% 1,12 1,20 1,17 1,16 1,20 495 1.254.585
13/3/2025 1,17 1,16 -1,69% 1,15 1,19 1,17 1,16 1,17 326 435.344
12/3/2025 1,22 1,18 -4,84% 1,18 1,23 1,19 1,18 1,21 141 267.440
11/3/2025 1,16 1,24 +4,20% 1,13 1,24 1,16 1,20 1,24 286 595.797
10/3/2025 1,21 1,19 0,00% 1,17 1,30 1,24 1,19 1,23 490 1.054.706
7/3/2025 1,10 1,19 +6,25% 1,09 1,20 1,15 1,17 1,19 490 1.151.087
6/3/2025 1,07 1,12 +3,70% 1,07 1,12 1,10 1,10 1,12 165 289.133
5/3/2025 1,10 1,08 -0,92% 1,08 1,11 1,09 1,08 1,10 115 191.679
28/2/2025 1,10 1,09 -3,54% 1,09 1,13 1,10 1,09 1,10 140 187.209
27/2/2025 1,10 1,13 +3,67% 1,10 1,13 1,11 1,11 1,13 200 229.873
26/2/2025 1,13 1,09 -1,80% 1,09 1,14 1,10 1,09 1,12 213 451.791
25/2/2025 1,12 1,11 +0,91% 1,10 1,13 1,11 1,10 1,11 159 260.804
24/2/2025 1,12 1,10 -0,90% 1,10 1,14 1,11 1,10 1,13 223 309.716
21/2/2025 1,12 1,11 -0,89% 1,09 1,14 1,11 1,10 1,12 225 400.615
20/2/2025 1,12 1,12 +0,90% 1,10 1,14 1,11 1,10 1,12 354 364.777
19/2/2025 1,17 1,11 -3,48% 1,11 1,17 1,12 1,11 1,14 270 512.514
18/2/2025 1,20 1,15 -0,86% 1,13 1,20 1,16 1,14 1,15 249 446.153
17/2/2025 1,13 1,16 +0,87% 1,11 1,20 1,17 1,15 1,16 311 663.285
14/2/2025 1,10 1,15 +1,77% 1,08 1,18 1,13 1,12 1,15 339 948.671
13/2/2025 1,15 1,13 -2,59% 1,08 1,15 1,11 1,11 1,13 575 1.172.828
12/2/2025 1,26 1,16 -8,66% 1,16 1,29 1,20 1,16 1,20 577 1.191.779
11/2/2025 1,28 1,27 -0,78% 1,27 1,33 1,29 1,27 1,31 162 408.984
10/2/2025 1,26 1,28 0,00% 1,26 1,30 1,27 1,26 1,30 204 463.538
7/2/2025 1,29 1,28 -3,76% 1,26 1,31 1,28 1,26 1,28 215 531.535
6/2/2025 1,34 1,33 +0,76% 1,29 1,34 1,30 1,30 1,33 199 400.289
5/2/2025 1,33 1,32 -0,75% 1,31 1,36 1,33 1,32 1,34 196 505.554
4/2/2025 1,34 1,33 -0,75% 1,31 1,36 1,33 1,33 1,37 202 475.983
3/2/2025 1,37 1,34 -1,47% 1,32 1,38 1,35 1,34 1,36 215 530.377
31/1/2025 1,39 1,36 -0,73% 1,36 1,41 1,38 1,36 1,40 197 469.209
30/1/2025 1,35 1,37 +1,48% 1,35 1,42 1,39 1,37 1,40 221 609.625
29/1/2025 1,35 1,35 +1,50% 1,34 1,41 1,37 1,35 1,38 184 471.546
28/1/2025 1,41 1,33 -5,00% 1,33 1,43 1,38 1,33 1,37 277 488.855
27/1/2025 1,43 1,40 +5,26% 1,40 1,53 1,45 1,40 1,43 541 1.306.370
24/1/2025 1,32 1,33 +0,76% 1,30 1,36 1,32 1,33 1,35 180 508.104
23/1/2025 1,31 1,32 -0,75% 1,30 1,35 1,32 1,31 1,32 214 517.181
22/1/2025 1,33 1,33 +1,53% 1,30 1,38 1,32 1,31 1,33 304 608.278
21/1/2025 1,33 1,31 -1,50% 1,25 1,34 1,27 1,30 1,31 335 577.869
20/1/2025 1,33 1,33 +1,53% 1,25 1,37 1,32 1,31 1,33 316 703.041
17/1/2025 1,32 1,31 +0,77% 1,25 1,37 1,30 1,26 1,31 377 736.411
16/1/2025 1,57 1,30 -17,72% 1,28 1,57 1,38 1,30 1,37 777 1.711.767
15/1/2025 1,19 1,58 +32,77% 1,17 1,59 1,44 1,55 1,58 1.065 2.819.113
14/1/2025 1,17 1,19 +0,85% 1,14 1,19 1,16 1,18 1,19 179 389.040
13/1/2025 1,16 1,18 +1,72% 1,13 1,18 1,15 1,14 1,18 155 219.631
10/1/2025 1,16 1,16 -4,13% 1,12 1,16 1,14 1,14 1,16 313 416.317
9/1/2025 1,15 1,21 +1,68% 1,14 1,21 1,15 1,15 1,21 312 371.745
8/1/2025 1,25 1,19 -3,25% 1,15 1,25 1,18 1,17 1,19 305 466.833
7/1/2025 1,23 1,23 0,00% 1,22 1,26 1,24 1,23 1,25 300 428.012
6/1/2025 1,23 1,23 0,00% 1,21 1,24 1,22 1,21 1,23 262 501.338
3/1/2025 1,16 1,23 +3,36% 1,16 1,24 1,20 1,20 1,23 231 553.628
2/1/2025 1,19 1,19 +1,71% 1,15 1,21 1,17 1,17 1,19 220 330.262
30/12/2024 1,11 1,17 +2,63% 1,11 1,18 1,16 1,17 1,18 270 398.711
27/12/2024 1,10 1,14 -0,87% 1,10 1,14 1,11 1,11 1,14 292 308.799
26/12/2024 1,16 1,15 -1,71% 1,09 1,16 1,11 1,12 1,15 270 428.272
23/12/2024 1,20 1,17 -0,85% 1,13 1,20 1,15 1,13 1,17 251 441.734
20/12/2024 1,15 1,18 +5,36% 1,15 1,25 1,20 1,18 1,23 264 493.106
19/12/2024 1,11 1,12 -0,88% 1,10 1,17 1,12 1,12 1,16 416 495.998
18/12/2024 1,22 1,13 -5,83% 1,11 1,22 1,15 1,11 1,13 432 765.765
17/12/2024 1,26 1,20 -7,69% 1,18 1,29 1,20 1,19 1,20 582 880.403
16/12/2024 1,33 1,30 -0,76% 1,25 1,34 1,28 1,28 1,30 356 445.130
13/12/2024 1,30 1,31 +0,77% 1,28 1,34 1,30 1,28 1,31 292 590.228
12/12/2024 1,38 1,30 -3,70% 1,26 1,38 1,29 1,30 1,32 543 764.136
11/12/2024 1,34 1,35 +3,85% 1,31 1,41 1,35 1,35 1,37 301 610.496
10/12/2024 1,30 1,30 +1,56% 1,24 1,36 1,28 1,30 1,32 313 841.386
9/12/2024 1,30 1,28 -1,54% 1,24 1,35 1,27 1,24 1,28 702 1.153.287
6/12/2024 1,45 1,30 -9,09% 1,29 1,45 1,34 1,30 1,32 756 1.727.079
5/12/2024 1,46 1,43 -0,69% 1,42 1,49 1,45 1,43 1,47 185 427.467
4/12/2024 1,50 1,44 -3,36% 1,42 1,50 1,45 1,44 1,45 305 631.785
3/12/2024 1,48 1,49 -1,32% 1,45 1,54 1,48 1,46 1,49 232 610.471
2/12/2024 1,45 1,51 +4,14% 1,45 1,56 1,51 1,49 1,51 307 896.282
29/11/2024 1,40 1,45 +3,57% 1,34 1,49 1,42 1,45 1,49 432 1.037.704
28/11/2024 1,56 1,40 -9,09% 1,37 1,56 1,43 1,40 1,41 714 1.835.369
27/11/2024 1,67 1,54 -7,23% 1,54 1,68 1,58 1,54 1,55 471 1.076.275
26/11/2024 1,52 1,66 +7,10% 1,52 1,68 1,62 1,66 1,67 416 1.040.302
25/11/2024 1,59 1,55 -1,27% 1,54 1,61 1,57 1,55 1,60 316 988.209
22/11/2024 1,53 1,57 -1,26% 1,49 1,61 1,53 1,57 1,59 372 955.782
21/11/2024 1,67 1,59 +4,61% 1,50 1,69 1,58 1,53 1,59 404 1.063.587
19/11/2024 1,53 1,52 +0,66% 1,45 1,65 1,57 1,51 1,62 570 1.539.230
18/11/2024 1,40 1,51 +8,63% 1,38 1,51 1,43 1,51 1,52 354 793.852
14/11/2024 1,48 1,39 -4,14% 1,38 1,50 1,41 1,40 1,41 681 1.227.892
13/11/2024 1,47 1,45 -2,03% 1,43 1,52 1,46 1,45 1,47 549 954.885
12/11/2024 1,58 1,48 -5,13% 1,46 1,64 1,52 1,48 1,50 468 1.066.357
11/11/2024 1,50 1,56 +5,41% 1,47 1,75 1,63 1,55 1,59 801 2.642.979
8/11/2024 1,49 1,48 -0,67% 1,45 1,52 1,48 1,48 1,50 297 707.294
7/11/2024 1,54 1,49 -3,25% 1,49 1,57 1,52 1,49 1,54 293 736.416
6/11/2024 1,54 1,54 0,00% 1,50 1,57 1,53 1,54 1,56 214 564.611
5/11/2024 1,57 1,54 -1,28% 1,50 1,57 1,54 1,54 1,56 296 1.211.741
4/11/2024 1,52 1,56 +4,70% 1,47 1,56 1,52 1,55 1,56 364 1.201.091
1/11/2024 1,52 1,49 -1,97% 1,46 1,55 1,49 1,46 1,49 418 1.403.297
31/10/2024 1,61 1,52 -4,40% 1,52 1,61 1,55 1,52 1,56 394 1.030.392
30/10/2024 1,58 1,59 -0,63% 1,58 1,64 1,60 1,59 1,60 330 819.492
29/10/2024 1,66 1,60 -4,76% 1,58 1,70 1,62 1,58 1,60 675 1.654.722
28/10/2024 1,68 1,68 +1,20% 1,67 1,73 1,70 1,68 1,70 401 724.072
25/10/2024 1,71 1,66 -4,60% 1,65 1,74 1,68 1,65 1,66 455 1.017.118
24/10/2024 1,74 1,74 +2,35% 1,69 1,75 1,71 1,70 1,74 231 666.589
23/10/2024 1,70 1,70 +1,19% 1,67 1,75 1,70 1,70 1,72 253 699.535
22/10/2024 1,72 1,68 -3,45% 1,67 1,80 1,71 1,68 1,70 587 1.230.698
21/10/2024 1,73 1,74 -0,57% 1,71 1,79 1,74 1,74 1,75 421 1.247.973
18/10/2024 1,86 1,75 -4,89% 1,74 1,88 1,79 1,74 1,75 620 1.663.063
17/10/2024 1,88 1,84 -3,66% 1,82 1,90 1,84 1,84 1,85 502 1.184.731
16/10/2024 1,91 1,91 +1,06% 1,88 1,95 1,90 1,89 1,91 323 862.899
15/10/2024 1,90 1,89 -3,57% 1,88 1,99 1,91 1,89 1,90 310 967.418
14/10/2024 1,87 1,96 +3,70% 1,87 1,99 1,94 1,92 1,96 356 1.293.430
11/10/2024 1,92 1,89 -0,53% 1,87 1,94 1,90 1,89 1,92 232 816.312
10/10/2024 1,92 1,90 +0,53% 1,87 1,99 1,89 1,88 1,90 299 806.441
9/10/2024 2,01 1,89 -4,55% 1,89 2,01 1,93 1,89 1,91 677 2.004.091
8/10/2024 2,05 1,98 -1,98% 1,97 2,05 2,00 1,98 2,00 437 1.699.790
7/10/2024 2,10 2,02 -3,81% 2,01 2,16 2,06 2,02 2,06 589 2.117.633
4/10/2024 2,14 2,10 -1,41% 2,07 2,15 2,10 2,10 2,13 426 1.325.040
3/10/2024 2,23 2,13 -4,91% 2,11 2,24 2,18 2,13 2,14 624 1.957.361
2/10/2024 2,22 2,24 +0,45% 2,22 2,38 2,28 2,24 2,26 436 2.051.967
1/10/2024 2,23 2,23 -0,45% 2,22 2,27 2,25 2,23 2,25 267 1.112.283
30/9/2024 2,33 2,24 -1,32% 2,23 2,33 2,26 2,24 2,27 314 1.251.257
26/9/2024 2,24 2,27 -2,58% 2,24 2,44 2,36 2,27 2,35 260 1.667.808
25/9/2024 2,30 2,33 -3,72% 2,28 2,37 2,33 2,33 2,36 292 1.408.229
24/9/2024 2,40 2,42 0,00% 2,31 2,44 2,36 2,33 2,42 285 1.577.106
23/9/2024 2,30 2,42 +6,61% 2,24 2,42 2,30 2,33 2,42 413 1.962.384
20/9/2024 2,57 2,27 -6,58% 2,25 2,57 2,32 2,27 2,30 755 3.196.389
19/9/2024 2,59 2,43 -6,54% 2,43 2,61 2,49 2,43 2,48 455 2.075.265
18/9/2024 2,55 2,60 +3,17% 2,48 2,66 2,55 2,53 2,60 461 2.141.892
17/9/2024 2,57 2,52 -0,79% 2,52 2,57 2,53 2,52 2,55 257 1.076.328
16/9/2024 2,52 2,54 -2,68% 2,52 2,62 2,56 2,54 2,56 386 1.465.146
13/9/2024 2,41 2,61 +7,85% 2,41 2,62 2,55 2,58 2,61 424 1.796.625
12/9/2024 2,51 2,42 -2,81% 2,42 2,56 2,47 2,42 2,48 278 1.477.980
11/9/2024 2,45 2,49 +3,32% 2,37 2,49 2,42 2,44 2,49 318 1.452.729
10/9/2024 2,48 2,41 -2,82% 2,41 2,49 2,44 2,41 2,45 399 1.877.984
9/9/2024 2,68 2,48 -5,70% 2,46 2,68 2,52 2,47 2,48 730 2.637.027

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.