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.

GGPS3 - GPS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 13,66 14,00 +3,17% 13,50 14,00 13,80 14,00 14,01 9.561 4.254.486.700
20/1/2025 13,70 13,57 -1,95% 13,55 14,03 13,77 13,57 13,77 8.542 4.694.728.100
17/1/2025 13,81 13,84 +0,65% 13,59 14,06 13,96 13,83 13,93 7.267 5.437.947.500
16/1/2025 14,21 13,75 -3,17% 13,52 14,21 13,69 13,75 13,87 8.604 4.344.515.900
15/1/2025 13,99 14,20 +1,87% 13,66 14,29 14,00 14,13 14,20 11.572 10.102.323.900
14/1/2025 13,90 13,94 +1,01% 13,77 14,08 13,93 13,88 13,95 5.161 2.229.774.000
13/1/2025 14,10 13,80 -2,61% 13,80 14,15 13,91 13,80 13,95 5.290 2.051.045.700
10/1/2025 14,59 14,17 -2,28% 14,13 14,59 14,29 14,12 14,17 7.536 5.470.098.700
9/1/2025 14,30 14,50 +1,26% 14,25 14,81 14,53 14,50 14,58 4.738 2.176.200.300
8/1/2025 14,73 14,32 -3,76% 14,32 14,78 14,48 14,31 14,53 8.574 7.333.442.600
7/1/2025 14,62 14,88 +2,98% 14,43 15,00 14,84 14,87 14,96 6.147 3.253.235.500
6/1/2025 14,03 14,45 +2,99% 14,00 14,52 14,41 14,45 14,53 4.842 2.935.872.200
3/1/2025 13,91 14,03 -0,14% 13,91 14,21 14,05 14,03 14,11 5.116 2.363.806.900
2/1/2025 13,93 14,05 +0,50% 13,57 14,09 13,94 13,93 14,05 8.497 2.532.431.600
30/12/2024 14,19 13,98 -1,41% 13,85 14,22 13,98 13,96 13,98 6.537 2.677.615.300
27/12/2024 14,30 14,18 +0,28% 14,00 14,31 14,12 14,10 14,18 3.615 1.584.562.100
26/12/2024 14,15 14,14 -0,07% 13,88 14,18 14,07 14,14 14,16 5.004 1.624.106.100
23/12/2024 14,67 14,15 -3,94% 14,10 14,70 14,20 14,15 14,24 4.808 4.064.767.400
20/12/2024 14,49 14,73 +2,01% 14,31 15,00 14,74 14,73 14,75 5.724 6.171.260.100
19/12/2024 14,34 14,44 +0,91% 14,22 14,67 14,52 14,44 14,50 7.157 3.937.251.000
18/12/2024 14,75 14,31 -2,98% 14,16 14,77 14,36 14,23 14,32 8.642 3.121.910.000
17/12/2024 14,68 14,75 +1,03% 14,62 14,89 14,75 14,75 14,86 10.082 2.896.301.200
16/12/2024 15,07 14,60 -3,12% 14,60 15,21 14,87 14,60 14,76 7.728 3.136.528.900
13/12/2024 15,43 15,07 -2,33% 15,07 15,52 15,28 15,07 15,14 8.710 3.093.915.300
12/12/2024 16,12 15,43 -4,69% 15,43 16,15 15,63 15,41 15,63 7.182 3.279.200.500
11/12/2024 16,35 16,19 +0,43% 15,95 16,55 16,20 16,19 16,21 7.893 3.665.848.600
10/12/2024 15,98 16,12 +1,90% 15,83 16,24 16,06 16,11 16,13 5.909 3.026.563.900
9/12/2024 15,85 15,82 -1,13% 15,82 16,29 15,96 15,81 15,96 9.926 4.547.167.300
6/12/2024 16,25 16,00 -1,54% 15,96 16,28 16,05 15,95 16,00 9.421 5.673.333.100
5/12/2024 15,92 16,25 +2,72% 15,90 16,47 16,31 16,21 16,25 7.889 5.120.983.700
4/12/2024 16,05 15,82 -1,37% 15,70 16,16 15,91 15,75 15,82 8.763 5.922.510.800
3/12/2024 16,09 16,04 +0,12% 15,88 16,28 16,03 15,99 16,06 5.812 2.546.548.700
2/12/2024 16,05 16,02 -1,11% 16,00 16,33 16,08 15,99 16,02 7.060 2.625.542.600
29/11/2024 16,12 16,20 +0,37% 15,80 16,31 16,06 16,18 16,23 14.273 5.083.009.500
28/11/2024 17,04 16,14 -4,21% 16,07 17,04 16,25 16,13 16,28 12.261 4.860.574.900
27/11/2024 17,72 16,85 -4,15% 16,75 17,72 16,98 16,84 16,98 8.878 4.379.632.800
26/11/2024 17,51 17,58 +1,21% 17,25 17,73 17,57 17,57 17,58 8.558 3.027.444.600
25/11/2024 17,31 17,37 -0,40% 17,31 17,71 17,49 17,37 17,65 5.491 2.549.672.900
22/11/2024 17,62 17,44 0,00% 17,21 17,68 17,40 17,42 17,44 5.494 3.120.802.500
21/11/2024 17,90 17,44 -2,35% 17,44 17,91 17,58 17,43 17,47 4.637 2.305.753.500
19/11/2024 17,87 17,86 +0,39% 17,71 17,97 17,88 17,86 17,88 5.129 2.302.488.100
18/11/2024 17,88 17,79 +0,45% 17,50 17,96 17,76 17,78 17,81 7.198 3.626.908.000
14/11/2024 17,41 17,71 +1,26% 17,37 17,93 17,74 17,71 17,84 8.851 5.488.471.000
13/11/2024 17,68 17,49 -0,57% 17,26 17,84 17,47 17,43 17,52 7.040 3.131.320.200
12/11/2024 17,00 17,59 +5,14% 16,88 17,88 17,51 17,45 17,60 13.224 9.670.211.700
11/11/2024 16,71 16,73 +0,12% 16,55 16,76 16,67 16,65 16,74 5.342 2.180.076.300
8/11/2024 16,92 16,71 -0,59% 16,60 16,92 16,77 16,71 16,75 6.627 2.761.309.300
7/11/2024 17,39 16,81 -2,32% 16,67 17,43 16,88 16,75 16,87 7.105 3.983.782.400
6/11/2024 16,88 17,21 +1,41% 16,46 17,33 16,98 17,20 17,21 7.213 3.953.526.400
5/11/2024 17,02 16,97 -0,18% 16,76 17,10 16,92 16,90 16,97 6.121 3.464.477.100
4/11/2024 16,79 17,00 +1,55% 16,72 17,21 16,98 16,92 17,00 5.842 3.927.714.600
1/11/2024 17,22 16,74 -1,88% 16,73 17,22 16,91 16,72 16,78 5.752 3.233.261.800
31/10/2024 17,01 17,06 -0,47% 17,01 17,28 17,11 17,06 17,12 8.297 5.090.184.800
30/10/2024 17,43 17,14 -0,81% 17,08 17,44 17,20 17,14 17,18 6.773 3.215.789.000
29/10/2024 17,28 17,28 +0,23% 17,15 17,41 17,26 17,28 17,34 6.428 3.067.535.900
28/10/2024 17,44 17,24 -1,15% 17,24 17,77 17,43 17,23 17,25 5.825 4.255.653.400
25/10/2024 17,86 17,44 -2,19% 17,35 17,86 17,48 17,33 17,44 5.512 6.200.906.600
24/10/2024 17,88 17,83 -0,22% 17,48 17,90 17,73 17,76 17,86 9.167 7.329.481.100
23/10/2024 17,73 17,87 -0,17% 17,69 18,20 17,87 17,86 17,87 10.504 5.462.919.300
22/10/2024 18,14 17,90 -2,19% 17,81 18,25 17,93 17,82 17,90 7.477 4.685.133.400
21/10/2024 18,28 18,30 -0,33% 18,23 18,44 18,33 18,30 18,33 6.186 3.206.364.300
18/10/2024 18,62 18,36 -1,34% 18,23 18,75 18,39 18,25 18,36 3.282 2.077.672.100
17/10/2024 18,74 18,61 -0,53% 18,41 18,76 18,59 18,60 18,61 2.834 1.174.001.600
16/10/2024 18,51 18,71 +1,08% 18,34 18,79 18,66 18,70 18,80 4.002 2.497.031.100
15/10/2024 18,27 18,51 +1,48% 18,22 18,60 18,48 18,50 18,54 5.513 2.102.827.700
14/10/2024 18,02 18,24 +2,01% 17,69 18,35 18,14 18,24 18,34 5.773 3.171.538.500
11/10/2024 17,79 17,88 +0,06% 17,62 17,92 17,77 17,86 17,95 4.603 2.086.540.800
10/10/2024 18,11 17,87 -1,16% 17,72 18,12 17,85 17,86 17,91 6.577 3.487.304.200
9/10/2024 18,22 18,08 -1,69% 18,07 18,38 18,12 18,07 18,12 7.193 2.496.518.300
8/10/2024 18,44 18,39 0,00% 18,23 18,52 18,39 18,39 18,40 4.862 1.584.305.900
7/10/2024 18,32 18,39 +0,38% 18,15 18,52 18,38 18,32 18,40 6.884 3.223.626.300
4/10/2024 18,11 18,32 +1,05% 18,07 18,53 18,39 18,31 18,32 5.899 2.668.107.800
3/10/2024 18,39 18,13 -1,41% 18,12 18,39 18,17 18,10 18,16 5.063 2.442.653.700
2/10/2024 18,54 18,39 +0,05% 18,38 18,74 18,53 18,39 18,41 8.664 4.036.112.000
1/10/2024 19,09 18,38 -1,39% 18,29 19,44 18,61 18,30 18,38 9.778 5.360.089.600
30/9/2024 18,46 18,64 +0,11% 18,44 18,75 18,59 18,61 18,65 6.406 4.250.528.600
26/9/2024 18,50 18,62 +0,65% 18,44 18,85 18,68 18,61 18,69 7.396 6.052.119.700
25/9/2024 18,60 18,50 -0,54% 18,42 18,79 18,57 18,41 18,53 4.697 3.761.855.400
24/9/2024 18,61 18,60 -0,27% 18,57 18,90 18,70 18,58 18,70 5.047 4.462.741.100
23/9/2024 18,43 18,65 +0,38% 18,40 18,71 18,62 18,58 18,69 3.309 1.565.759.600
20/9/2024 19,16 18,58 -3,23% 18,58 19,16 18,74 18,57 18,60 14.612 6.801.525.100
19/9/2024 19,26 19,20 -0,26% 19,07 19,34 19,19 19,20 19,21 8.542 5.683.526.700
18/9/2024 19,15 19,25 +1,10% 19,14 19,60 19,37 19,22 19,25 10.070 6.111.668.700
17/9/2024 18,78 19,04 +1,87% 18,68 19,14 19,00 19,03 19,08 9.583 5.068.263.200
16/9/2024 18,46 18,69 +0,70% 18,46 18,76 18,68 18,67 18,72 6.075 3.151.754.900
13/9/2024 18,27 18,56 +1,92% 18,26 18,77 18,55 18,55 18,65 4.379 2.972.050.500
12/9/2024 18,18 18,21 +0,33% 18,06 18,34 18,20 18,20 18,21 3.831 2.612.403.600
11/9/2024 18,25 18,15 +0,06% 17,98 18,35 18,18 18,15 18,24 4.384 2.373.793.400
10/9/2024 17,91 18,14 +0,50% 17,86 18,21 18,08 18,10 18,14 3.377 2.090.640.400
9/9/2024 17,93 18,05 -0,33% 17,93 18,20 18,05 18,00 18,10 4.240 1.792.629.100
6/9/2024 18,05 18,11 -0,60% 17,97 18,38 18,12 18,11 18,16 7.366 5.800.862.400
5/9/2024 17,96 18,22 +1,39% 17,92 18,24 18,13 18,13 18,24 7.532 4.157.403.400
4/9/2024 17,86 17,97 +1,24% 17,77 18,15 18,00 17,96 17,97 3.412 3.198.654.400
3/9/2024 17,80 17,75 +0,51% 17,56 17,90 17,75 17,75 17,83 4.351 3.990.397.600
2/9/2024 18,16 17,66 -2,16% 17,58 18,17 17,71 17,58 17,69 5.695 3.386.324.700
30/8/2024 17,69 18,05 +2,09% 17,43 18,15 18,00 18,05 18,06 11.227 12.521.009.900
29/8/2024 18,13 17,68 -2,64% 17,62 18,18 17,74 17,66 17,68 8.828 4.986.642.300
28/8/2024 18,03 18,16 -0,22% 17,98 18,30 18,15 18,13 18,20 5.356 1.992.150.600
27/8/2024 17,47 18,20 +3,53% 17,47 18,45 18,21 18,10 18,20 7.624 7.865.056.800
26/8/2024 17,58 17,58 +0,57% 17,40 17,67 17,57 17,58 17,67 4.587 3.421.242.000
23/8/2024 17,40 17,48 +0,52% 17,19 17,69 17,37 17,46 17,48 6.674 12.962.873.700
22/8/2024 17,69 17,39 -0,97% 17,22 17,69 17,35 17,30 17,40 4.517 3.269.631.300
21/8/2024 17,59 17,56 -0,73% 17,32 17,71 17,50 17,56 17,59 6.599 4.283.771.600
20/8/2024 17,39 17,69 +0,91% 17,33 17,77 17,57 17,66 17,70 5.556 3.355.224.200
19/8/2024 17,58 17,53 -0,17% 17,28 17,59 17,40 17,51 17,54 4.772 5.662.314.500
16/8/2024 17,97 17,56 -1,68% 17,41 17,97 17,59 17,51 17,56 5.833 3.942.800.600
15/8/2024 17,97 17,86 +0,06% 17,71 18,04 17,89 17,77 17,86 5.116 2.819.929.600
14/8/2024 17,63 17,85 -0,17% 17,63 17,94 17,85 17,76 17,88 3.278 2.200.545.600
13/8/2024 18,15 17,88 -2,30% 17,66 18,50 17,94 17,79 17,89 8.970 4.643.727.600
12/8/2024 18,87 18,30 -1,98% 18,27 18,87 18,43 18,26 18,30 4.925 3.170.570.400
9/8/2024 18,39 18,67 +2,58% 18,31 18,92 18,67 18,67 18,82 5.127 3.282.461.300
8/8/2024 17,93 18,20 +1,51% 17,85 18,26 18,09 18,15 18,20 5.797 8.644.441.800
7/8/2024 17,83 17,93 +0,62% 17,83 18,14 17,96 17,87 17,95 6.795 3.686.078.300
6/8/2024 17,97 17,82 +0,06% 17,82 18,19 17,95 17,82 17,86 6.870 2.838.991.500
5/8/2024 17,75 17,81 -1,17% 17,41 17,95 17,76 17,81 17,93 1.879 5.049.733.300
2/8/2024 17,86 18,02 +1,64% 17,68 18,03 17,93 18,01 18,02 6.384 5.146.917.000
1/8/2024 17,47 17,73 +1,90% 17,43 17,83 17,69 17,66 17,76 9.076 5.150.385.600
31/7/2024 17,00 17,40 +2,65% 16,93 17,51 17,32 17,35 17,41 756 8.116.450.000
30/7/2024 16,95 16,95 +0,24% 16,57 17,03 16,89 16,93 16,97 7.459 2.714.389.500
29/7/2024 17,01 16,91 -1,91% 16,88 17,29 16,93 16,90 16,92 6.329 5.916.313.100
26/7/2024 17,02 17,24 +1,23% 16,94 17,35 17,11 17,23 17,27 3.692 7.203.770.800
25/7/2024 17,26 17,03 -0,06% 16,87 17,26 16,99 17,03 17,09 6.007 4.222.835.600
24/7/2024 17,06 17,04 -0,23% 16,93 17,15 17,04 17,04 17,05 5.575 2.098.108.100
23/7/2024 17,08 17,08 -0,99% 17,03 17,49 17,14 17,05 17,16 4.141 1.983.589.800
22/7/2024 17,19 17,25 +1,77% 16,94 17,34 17,22 17,25 17,38 4.276 3.000.564.900
19/7/2024 17,23 16,95 -0,18% 16,91 17,23 16,98 16,95 16,99 3.499 2.198.043.000
18/7/2024 17,33 16,98 -2,02% 16,91 17,33 17,01 16,93 16,99 9.252 4.195.668.200
17/7/2024 17,39 17,33 -0,97% 17,25 17,55 17,34 17,32 17,36 3.397 1.820.345.800
16/7/2024 17,20 17,50 +0,75% 17,20 17,67 17,53 17,50 17,53 4.603 2.748.020.200
15/7/2024 17,63 17,37 -1,36% 17,22 17,69 17,36 17,26 17,38 4.032 1.961.972.700
12/7/2024 17,13 17,61 +2,86% 16,95 17,72 17,23 17,61 17,69 7.029 17.354.025.600
11/7/2024 17,43 17,12 -0,75% 17,12 17,55 17,31 17,12 17,25 6.437 2.603.166.200
10/7/2024 16,95 17,25 +0,64% 16,95 17,42 17,23 17,23 17,34 6.455 3.407.251.800
9/7/2024 16,81 17,14 +0,94% 16,64 17,25 17,10 17,14 17,16 5.995 3.526.411.000
8/7/2024 17,19 16,98 -1,22% 16,86 17,25 16,95 16,98 16,99 4.580 2.731.413.500
5/7/2024 16,79 17,19 +1,30% 16,78 17,23 17,04 17,16 17,19 6.194 2.674.939.700
4/7/2024 17,25 16,97 -0,12% 16,92 17,34 17,08 16,96 16,99 7.682 3.562.445.100
3/7/2024 16,70 16,99 +1,49% 16,70 17,22 17,02 16,99 17,00 9.869 7.816.249.900
2/7/2024 16,89 16,74 -0,89% 16,74 17,05 16,85 16,74 16,76 8.882 5.706.524.800
1/7/2024 17,27 16,89 -2,03% 16,81 17,29 16,97 16,87 16,93 6.354 4.149.369.500
28/6/2024 17,69 17,24 -2,60% 17,24 17,72 17,38 17,23 17,36 7.642 4.222.270.500
27/6/2024 17,46 17,70 +1,20% 17,43 17,74 17,59 17,70 17,72 7.155 2.952.087.300
26/6/2024 17,58 17,49 0,00% 17,22 17,63 17,47 17,47 17,50 6.645 2.583.333.700
25/6/2024 17,31 17,49 +1,04% 17,27 17,66 17,53 17,48 17,50 3.507 2.854.754.200
24/6/2024 17,33 17,31 +0,41% 17,31 17,70 17,44 17,31 17,35 4.867 2.282.284.900
21/6/2024 17,06 17,24 +1,06% 16,97 17,44 17,25 17,24 17,29 5.891 3.661.110.500
20/6/2024 17,25 17,06 -0,29% 16,98 17,60 17,19 17,06 17,16 5.530 4.804.426.100
19/6/2024 17,14 17,11 -0,47% 16,90 17,24 17,03 17,11 17,16 5.168 6.432.792.100
18/6/2024 17,25 17,19 -0,35% 17,07 17,39 17,26 17,18 17,24 3.506 3.286.703.900
17/6/2024 17,52 17,25 -2,04% 17,20 17,56 17,33 17,25 17,26 2.360 2.606.453.000
14/6/2024 17,49 17,61 +0,46% 17,36 17,74 17,58 17,60 17,61 2.941 1.395.912.900
13/6/2024 17,53 17,53 -0,28% 17,14 17,59 17,40 17,51 17,54 6.503 3.459.283.900
12/6/2024 17,90 17,58 -0,40% 17,40 18,17 17,78 17,58 17,59 8.476 14.139.352.900
11/6/2024 17,52 17,65 +0,23% 17,52 17,81 17,69 17,65 17,66 3.741 1.747.776.800
10/6/2024 18,07 17,61 -2,33% 17,50 18,07 17,64 17,50 17,61 3.811 2.226.363.300
7/6/2024 18,19 18,03 -1,58% 17,96 18,29 18,07 17,98 18,03 3.008 1.234.286.900
6/6/2024 17,94 18,32 +1,78% 17,91 18,47 18,29 18,32 18,35 5.848 3.127.975.400
5/6/2024 18,29 18,00 -1,64% 17,73 18,30 17,97 18,00 18,03 4.651 3.191.824.300
4/6/2024 18,38 18,30 -1,08% 18,10 18,41 18,21 18,26 18,30 4.399 2.607.562.600
3/6/2024 18,54 18,50 -0,22% 18,34 18,86 18,62 18,46 18,50 8.573 5.111.642.700
31/5/2024 18,22 18,54 +2,04% 18,09 18,62 18,39 18,42 18,54 4.458 3.704.948.700
29/5/2024 18,00 18,17 -0,38% 17,71 18,28 18,03 18,17 18,25 6.478 3.702.013.300
28/5/2024 18,98 18,24 -2,30% 18,06 18,98 18,24 18,10 18,24 5.918 6.200.891.500
27/5/2024 18,71 18,67 -0,16% 18,57 18,75 18,63 18,64 18,70 3.626 1.888.737.400
24/5/2024 19,00 18,70 -0,53% 18,45 19,00 18,66 18,69 18,72 4.096 2.971.172.500
23/5/2024 18,89 18,80 -1,00% 18,54 18,96 18,74 18,75 18,80 6.520 4.685.738.500
22/5/2024 19,19 18,99 -1,04% 18,91 19,31 19,11 18,98 18,99 4.355 4.311.797.700
21/5/2024 19,25 19,19 -0,52% 19,01 19,30 19,11 19,09 19,20 3.287 2.818.214.600
20/5/2024 19,15 19,29 +1,15% 19,00 19,85 19,43 19,28 19,45 6.234 4.957.309.500
17/5/2024 18,95 19,07 +0,10% 18,90 19,14 19,03 18,98 19,08 2.328 1.306.707.700
16/5/2024 19,45 19,05 -0,88% 18,94 19,45 19,09 19,05 19,15 4.595 2.713.537.700
15/5/2024 19,09 19,22 0,00% 19,05 19,40 19,21 19,20 19,22 7.165 2.867.990.200
14/5/2024 19,12 19,22 +0,37% 18,95 19,40 19,21 19,20 19,22 5.372 7.548.112.900
13/5/2024 19,33 19,15 -0,98% 18,93 19,46 19,17 19,14 19,32 4.174 2.803.884.500
10/5/2024 19,09 19,34 +3,64% 18,95 19,86 19,53 19,33 19,35 8.448 6.188.181.200
9/5/2024 18,98 18,66 -0,96% 18,40 18,98 18,55 18,63 18,66 4.320 2.491.938.300
8/5/2024 19,02 18,84 -0,79% 18,65 19,02 18,77 18,74 18,85 5.328 3.741.182.300
7/5/2024 19,14 18,99 -0,58% 18,84 19,24 18,98 18,96 18,99 4.789 3.111.079.700
6/5/2024 19,20 19,10 0,00% 19,01 19,56 19,27 19,01 19,11 6.728 3.164.979.200
3/5/2024 18,75 19,10 +2,41% 18,75 19,42 19,18 19,09 19,11 5.045 4.450.682.200
2/5/2024 18,85 18,65 -0,53% 18,60 19,10 18,73 18,64 18,69 5.237 3.009.534.900
30/4/2024 19,10 18,75 -2,34% 18,70 19,21 18,81 18,68 18,76 3.453 2.968.806.300
29/4/2024 18,96 19,20 +1,27% 18,88 19,34 19,18 19,09 19,20 2.784 1.841.861.100
26/4/2024 18,73 18,96 +1,77% 18,66 19,26 19,06 18,96 19,08 5.056 2.698.808.400
25/4/2024 18,40 18,63 +0,49% 18,17 18,64 18,48 18,54 18,64 6.485 3.633.568.100
24/4/2024 18,86 18,54 -1,17% 18,44 18,86 18,60 18,52 18,54 5.574 3.012.292.200
23/4/2024 18,80 18,76 -0,37% 18,50 18,89 18,72 18,76 18,77 4.082 4.144.859.000
22/4/2024 18,72 18,83 +0,59% 18,68 19,00 18,89 18,83 18,89 6.317 3.393.191.200
19/4/2024 18,65 18,72 +0,92% 18,60 19,03 18,82 18,72 18,83 5.031 2.856.679.500
18/4/2024 18,35 18,55 +0,71% 18,35 18,82 18,61 18,55 18,57 5.582 2.645.257.600
17/4/2024 18,46 18,42 -0,16% 18,42 18,89 18,66 18,42 18,51 7.204 8.209.529.900
16/4/2024 18,96 18,45 -3,20% 18,45 19,06 18,73 18,43 18,45 5.724 8.918.931.000
15/4/2024 19,64 19,06 -3,44% 18,88 19,68 19,17 19,06 19,10 4.270 8.217.783.700
12/4/2024 20,18 19,74 -2,13% 19,50 20,29 19,75 19,74 19,75 1.100 6.963.139.000
11/4/2024 20,01 20,17 +0,50% 19,67 20,31 20,02 20,16 20,19 6.155 5.323.780.700
10/4/2024 20,19 20,07 -0,59% 19,64 20,19 19,97 20,06 20,07 1.630 8.178.182.800
9/4/2024 20,09 20,19 +0,75% 19,87 20,28 20,08 20,14 20,19 8.033 5.548.243.800
8/4/2024 20,05 20,04 -0,05% 19,92 20,13 20,00 20,03 20,06 3.466 2.260.386.400
5/4/2024 20,29 20,05 -0,74% 19,90 20,29 20,03 20,03 20,10 5.943 3.570.461.600
4/4/2024 20,56 20,20 -0,35% 20,12 20,76 20,28 20,20 20,25 8.649 5.092.619.700
3/4/2024 20,52 20,27 -1,41% 20,02 20,57 20,30 20,23 20,28 8.224 5.127.948.400
2/4/2024 20,52 20,56 +0,29% 20,32 20,78 20,53 20,56 20,69 9.775 5.945.698.300
1/4/2024 20,82 20,50 -1,06% 20,48 20,86 20,56 20,50 20,55 7.575 3.892.861.800
28/3/2024 19,68 20,72 +6,53% 19,59 20,87 20,55 20,72 20,74 7.864 18.811.115.200
27/3/2024 19,46 19,45 +0,15% 19,33 19,64 19,47 19,44 19,47 9.548 3.669.266.400
26/3/2024 19,10 19,42 +1,15% 19,10 19,65 19,49 19,41 19,44 965 6.728.365.300
25/3/2024 19,36 19,20 -0,31% 19,08 19,49 19,21 19,19 19,20 5.881 2.674.021.700
22/3/2024 19,55 19,26 -2,08% 19,21 19,88 19,54 19,24 19,29 2.329 8.566.281.600
21/3/2024 19,73 19,67 +0,31% 19,44 19,85 19,63 19,60 19,67 8.776 5.530.195.100
20/3/2024 19,05 19,61 +3,43% 18,94 19,75 19,40 19,61 19,69 5.602 3.552.411.900
19/3/2024 18,71 18,96 +1,34% 18,71 19,02 18,93 18,94 18,96 3.250 1.948.205.600
18/3/2024 18,63 18,71 +0,43% 18,62 18,91 18,73 18,71 18,77 4.500 2.722.294.800
15/3/2024 18,53 18,63 +0,76% 18,27 18,75 18,56 18,63 18,65 5.504 3.891.826.300
14/3/2024 18,20 18,49 +2,67% 18,00 18,55 18,38 18,49 18,50 9.286 4.845.898.300
13/3/2024 17,87 18,01 +0,61% 17,74 18,21 18,01 18,01 18,08 6.786 3.670.793.700
12/3/2024 17,72 17,90 +1,76% 17,50 17,90 17,79 17,90 17,91 5.087 2.351.777.700
11/3/2024 17,67 17,59 -0,79% 17,50 17,82 17,57 17,59 17,63 6.477 4.366.661.400
8/3/2024 17,56 17,73 -0,06% 17,47 17,99 17,76 0,00 0,00 5.734 2.756.874.100
7/3/2024 17,58 17,74 +0,40% 17,38 17,76 17,58 17,70 17,74 6.264 2.655.217.300
6/3/2024 17,54 17,67 +1,09% 17,09 18,03 17,54 17,60 17,67 652 7.064.992.400
5/3/2024 17,43 17,48 +0,34% 17,32 17,63 17,48 17,43 17,48 3.690 1.643.622.400
4/3/2024 17,59 17,42 -1,47% 17,20 17,73 17,39 17,40 17,42 5.848 3.177.315.700
1/3/2024 17,92 17,68 -1,28% 17,46 18,10 17,75 17,61 17,68 6.974 4.475.319.800
29/2/2024 17,94 17,91 -0,72% 17,48 18,02 17,79 17,79 17,91 5.423 3.692.079.900
28/2/2024 18,20 18,04 -0,88% 17,75 18,24 18,00 18,03 18,05 5.781 2.988.986.400
27/2/2024 18,16 18,20 +0,61% 17,78 18,26 18,10 18,14 18,23 9.915 5.192.054.100
26/2/2024 18,21 18,09 -0,66% 18,03 18,36 18,16 18,08 18,13 1.780 1.117.127.800
23/2/2024 18,26 18,21 -0,49% 18,06 18,38 18,22 0,00 0,00 2.762 1.697.227.200
22/2/2024 18,29 18,30 +0,16% 18,22 18,47 18,35 18,29 18,38 4.882 2.116.678.400
21/2/2024 18,50 18,27 -1,40% 18,22 18,62 18,34 18,27 18,32 3.100 1.629.086.500
20/2/2024 18,37 18,53 +0,54% 18,36 18,81 18,59 18,51 18,54 6.985 3.838.153.300
19/2/2024 18,29 18,43 +0,77% 18,26 18,54 18,42 18,36 18,43 4.663 1.496.182.900
16/2/2024 18,36 18,29 -0,38% 18,07 18,50 18,29 18,25 18,34 4.965 2.874.408.100
15/2/2024 18,50 18,36 +0,05% 18,28 18,61 18,37 18,36 18,37 4.091 1.600.858.800
14/2/2024 18,50 18,35 -1,18% 18,22 18,58 18,34 18,34 18,45 4.045 2.119.641.900
9/2/2024 18,57 18,57 0,00% 18,43 18,85 18,57 0,00 0,00 5.819 1.766.933.700
8/2/2024 19,14 18,57 -2,72% 18,36 19,14 18,52 18,45 18,57 7.846 3.644.042.900
7/2/2024 18,72 19,09 +1,87% 18,65 19,29 18,80 19,08 19,09 5.595 7.406.023.200
6/2/2024 18,74 18,74 -0,05% 18,50 18,99 18,72 18,74 18,79 9.915 3.852.391.300
5/2/2024 18,59 18,75 +0,54% 18,52 19,11 18,81 18,63 18,76 7.612 3.079.020.700
2/2/2024 19,29 18,65 -2,61% 18,56 19,29 18,81 18,51 18,65 6.215 5.442.082.700
1/2/2024 18,90 19,15 +0,16% 18,47 19,25 18,95 19,13 19,15 6.619 3.539.375.000
31/1/2024 18,73 19,12 +1,70% 18,73 19,64 19,32 19,11 19,12 7.622 3.315.016.600
30/1/2024 19,02 18,80 -1,16% 18,64 19,06 18,83 18,80 18,84 6.016 2.359.263.500
29/1/2024 19,21 19,02 -0,58% 18,93 19,34 19,06 19,02 19,08 3.517 1.104.710.400
26/1/2024 19,20 19,13 +0,16% 18,90 19,36 19,17 19,10 19,13 3.810 1.780.639.500
25/1/2024 18,81 19,10 +2,41% 18,53 19,28 19,06 19,10 19,22 6.567 2.981.514.000
24/1/2024 18,16 18,65 +2,87% 18,16 18,83 18,59 18,58 18,65 6.354 3.635.964.000
23/1/2024 18,16 18,13 -0,33% 17,91 18,38 18,06 18,11 18,14 5.985 2.535.310.800
22/1/2024 18,39 18,19 -0,66% 17,92 18,39 18,07 18,16 18,19 5.202 2.266.168.600

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.