O Dashboard do Investidor
  1. Home / Página do Ativo
+19.31%
Lote Padrão
-22.22%
Lote Padrão
+51.21%
Mercado Fracionário
-33.33%
Mercado Fracionário
+19.72%
Fundo Imobiliário
-50.00%
Fundo Imobiliário
-0.77%
Mais Negociadas
-0.77%
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.

GGRC11 - FII GGR ZAG - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
3/6/2026 9,96 9,95 0,00% 9,90 9,97 9,92 9,94 9,95 20.300 1.004.406.428
2/6/2026 9,98 9,95 -0,80% 9,92 9,99 9,95 9,94 9,95 29.698 1.444.779.557
1/6/2026 10,19 10,03 -1,18% 10,03 10,19 10,07 10,03 10,04 23.395 1.584.773.294
29/5/2026 10,10 10,15 +0,59% 10,05 10,15 10,10 10,15 10,16 22.283 1.002.440.349
28/5/2026 10,07 10,09 +0,40% 10,02 10,09 10,05 10,08 10,09 17.520 954.060.106
27/5/2026 10,10 10,05 -0,20% 10,02 10,10 10,04 10,05 10,06 21.631 1.079.050.936
26/5/2026 10,12 10,07 -0,20% 10,05 10,12 10,07 10,07 10,08 20.590 869.217.439
25/5/2026 10,15 10,09 -0,20% 10,08 10,18 10,12 10,08 10,09 29.137 1.217.417.111
22/5/2026 10,14 10,11 -0,20% 10,09 10,15 10,11 10,11 10,12 21.471 821.221.192
21/5/2026 10,15 10,13 -0,20% 10,06 10,16 10,10 10,13 10,14 14.661 792.904.538
20/5/2026 10,05 10,15 +1,40% 10,01 10,15 10,07 10,14 10,15 18.260 1.022.130.643
19/5/2026 10,12 10,01 -0,89% 10,01 10,12 10,04 10,01 10,02 17.754 1.059.338.558
18/5/2026 10,20 10,10 -0,88% 10,09 10,20 10,13 10,09 10,10 20.997 1.120.520.252
15/5/2026 10,18 10,19 +0,20% 10,13 10,22 10,17 10,18 10,19 21.572 852.711.894
14/5/2026 10,17 10,17 +0,39% 10,14 10,18 10,15 10,16 10,17 15.162 899.243.589
13/5/2026 10,24 10,13 -0,78% 10,13 10,24 10,18 10,13 10,14 21.447 800.751.280
12/5/2026 10,21 10,21 +0,39% 10,16 10,23 10,19 10,21 10,23 15.568 752.270.448
11/5/2026 10,36 10,17 -1,36% 10,15 10,43 10,23 10,17 10,19 29.957 1.214.370.319
8/5/2026 10,24 10,31 +1,08% 10,20 10,31 10,25 10,29 10,31 23.248 1.124.235.180
7/5/2026 10,15 10,20 +0,49% 10,15 10,20 10,16 10,19 10,20 23.399 933.966.731
6/5/2026 10,14 10,15 +0,50% 10,11 10,16 10,13 10,14 10,15 29.085 1.195.254.046
5/5/2026 10,12 10,10 -0,98% 10,05 10,14 10,11 10,10 10,13 30.228 1.053.780.524
4/5/2026 10,29 10,20 -0,68% 10,19 10,31 10,23 10,20 10,23 58.161 1.359.892.456
30/4/2026 10,20 10,27 +0,88% 10,18 10,27 10,24 10,26 10,27 24.852 1.160.936.751
29/4/2026 10,19 10,18 -0,10% 10,15 10,25 10,17 10,18 10,22 20.543 1.011.682.770
28/4/2026 10,22 10,19 -0,39% 10,17 10,23 10,18 10,18 10,19 15.883 717.663.903
27/4/2026 10,24 10,23 +0,29% 10,18 10,24 10,20 10,22 10,23 19.497 840.850.988
24/4/2026 10,23 10,20 +0,20% 10,15 10,23 10,18 10,19 10,20 22.327 872.021.925
23/4/2026 10,25 10,18 -0,49% 10,16 10,25 10,19 10,18 10,19 18.216 859.700.283
22/4/2026 10,29 10,23 -0,29% 10,21 10,31 10,24 10,23 10,24 20.494 942.782.168
20/4/2026 10,20 10,26 +0,79% 10,17 10,29 10,21 10,23 10,26 18.181 1.348.561.885
17/4/2026 10,15 10,18 0,00% 10,12 10,20 10,16 10,17 10,18 15.931 982.217.343
16/4/2026 10,16 10,18 +0,39% 10,03 10,18 10,10 10,17 10,18 19.374 1.788.297.498
15/4/2026 10,17 10,14 0,00% 10,14 10,18 10,15 10,13 10,14 20.153 1.152.294.939
14/4/2026 10,17 10,14 -0,29% 10,13 10,18 10,14 10,14 10,15 16.910 1.014.295.019
13/4/2026 10,20 10,17 -0,10% 10,16 10,21 10,18 10,16 10,17 19.293 707.680.103
10/4/2026 10,18 10,18 +0,20% 10,16 10,20 10,17 10,18 10,20 24.672 699.430.765
9/4/2026 10,21 10,16 +0,10% 10,15 10,21 10,17 10,16 10,17 22.084 836.468.676
8/4/2026 10,17 10,15 +0,20% 10,14 10,24 10,17 10,15 10,17 27.495 1.054.609.997
7/4/2026 10,18 10,13 -0,30% 10,13 10,18 10,14 10,13 10,15 17.576 815.152.358
6/4/2026 10,22 10,16 -0,10% 10,15 10,22 10,17 10,16 10,17 20.583 968.398.961
2/4/2026 10,17 10,17 -1,07% 10,12 10,19 10,17 10,17 10,19 30.151 712.401.247
1/4/2026 10,30 10,28 -0,19% 10,28 10,34 10,31 10,28 10,32 18.626 812.745.401
31/3/2026 10,26 10,30 +0,98% 10,24 10,30 10,26 10,29 10,30 16.290 746.753.793
30/3/2026 10,17 10,20 +0,59% 10,16 10,23 10,19 10,19 10,20 21.594 779.570.425
27/3/2026 10,14 10,14 +0,20% 10,13 10,18 10,15 10,14 10,15 22.177 757.193.884
26/3/2026 10,18 10,12 -0,39% 10,12 10,18 10,14 10,12 10,13 19.676 1.014.802.950
25/3/2026 10,18 10,16 +0,40% 10,15 10,21 10,17 10,16 10,17 14.899 654.007.312
24/3/2026 10,19 10,12 -0,39% 10,12 10,20 10,14 10,12 10,14 19.805 860.849.963
23/3/2026 10,18 10,16 +0,20% 10,15 10,23 10,17 10,16 10,18 21.063 906.798.967
20/3/2026 10,21 10,14 -0,78% 10,13 10,21 10,16 10,14 10,16 25.672 1.030.183.370
19/3/2026 10,21 10,22 +0,39% 10,13 10,22 10,16 10,20 10,22 15.827 769.518.529
18/3/2026 10,23 10,18 -0,39% 10,18 10,26 10,22 10,18 10,20 16.272 746.295.103
17/3/2026 10,26 10,22 -0,29% 10,21 10,32 10,27 10,22 10,23 15.972 660.377.958
16/3/2026 10,20 10,25 +1,28% 10,16 10,25 10,20 10,23 10,25 22.991 816.693.851
13/3/2026 10,11 10,12 +0,20% 10,09 10,19 10,15 10,12 10,13 21.369 949.709.930
12/3/2026 10,21 10,10 -1,17% 10,10 10,21 10,14 10,10 10,15 22.135 1.199.472.283
11/3/2026 10,22 10,22 +0,10% 10,15 10,23 10,18 10,20 10,22 21.869 770.605.119
10/3/2026 10,25 10,21 -0,10% 10,17 10,26 10,22 10,21 10,22 19.392 739.313.330
9/3/2026 10,22 10,22 +0,29% 10,12 10,22 10,16 10,21 10,22 28.159 866.550.850
6/3/2026 10,25 10,19 -0,59% 10,16 10,27 10,21 10,20 10,22 27.670 854.676.688
5/3/2026 10,32 10,25 -0,49% 10,20 10,33 10,26 10,22 10,25 20.117 654.619.840
4/3/2026 10,29 10,30 +0,68% 10,23 10,34 10,29 10,28 10,30 23.062 741.816.894
3/3/2026 10,40 10,23 -2,11% 10,19 10,40 10,27 10,23 10,24 29.557 1.235.561.691
2/3/2026 10,45 10,45 +0,87% 10,41 10,50 10,46 10,45 10,49 26.098 1.235.400.427
27/2/2026 10,41 10,36 +0,58% 10,35 10,42 10,38 10,36 10,39 23.505 1.013.467.506
26/2/2026 10,30 10,30 +0,68% 10,25 10,30 10,27 10,30 10,31 22.053 925.233.988
25/2/2026 10,18 10,23 +0,69% 10,17 10,27 10,23 10,22 10,23 23.240 908.375.379
24/2/2026 10,14 10,16 +0,30% 10,13 10,17 10,14 10,15 10,16 25.144 899.902.439
23/2/2026 10,10 10,13 +0,30% 10,08 10,14 10,11 10,13 10,14 24.598 1.075.441.276
20/2/2026 10,05 10,10 +0,70% 10,03 10,10 10,05 10,09 10,10 23.448 858.296.333
19/2/2026 10,05 10,03 -0,20% 10,02 10,06 10,03 10,03 10,04 23.541 935.039.241
18/2/2026 10,05 10,05 0,00% 10,02 10,07 10,04 10,03 10,05 24.996 951.958.801
13/2/2026 10,04 10,05 +0,50% 10,00 10,05 10,02 10,04 10,05 31.961 880.061.391
11/2/2026 10,02 10,00 -0,20% 9,99 10,03 10,00 10,00 10,01 19.656 835.061.531
10/2/2026 10,03 10,02 +0,20% 9,99 10,03 10,00 10,01 10,02 23.017 996.152.795
9/2/2026 10,04 10,00 +0,10% 9,98 10,04 9,99 9,99 10,00 31.414 971.309.906
6/2/2026 10,00 9,99 +0,20% 9,96 10,00 9,97 9,98 9,99 36.307 2.212.016.731
5/2/2026 9,97 9,97 +0,10% 9,96 10,00 9,97 9,97 9,98 32.338 903.375.401
4/2/2026 9,98 9,96 -0,10% 9,96 9,99 9,97 9,96 9,98 23.945 780.452.574
3/2/2026 10,00 9,97 -0,80% 9,95 10,00 9,98 9,95 9,97 18.906 1.028.825.211
2/2/2026 10,05 10,05 0,00% 10,03 10,05 10,04 10,04 10,05 26.386 1.253.286.348
30/1/2026 10,05 10,05 0,00% 10,03 10,05 10,04 10,04 10,05 36.451 1.055.087.292
29/1/2026 10,05 10,05 +0,20% 10,02 10,05 10,03 10,02 10,05 34.562 913.045.472
28/1/2026 10,04 10,03 +0,20% 9,99 10,04 10,01 10,03 10,04 30.761 995.079.712
27/1/2026 10,04 10,01 -0,30% 10,01 10,05 10,03 10,00 10,01 34.554 978.710.954
26/1/2026 10,04 10,04 +0,10% 10,00 10,04 10,01 10,01 10,04 55.586 862.637.274
23/1/2026 9,99 10,03 +0,50% 9,95 10,03 9,97 10,00 10,03 44.239 1.124.811.758
22/1/2026 9,95 9,98 +0,30% 9,93 9,98 9,94 9,95 9,98 38.604 1.016.052.387
21/1/2026 9,95 9,95 0,00% 9,92 9,97 9,94 9,94 9,96 31.563 946.327.564
20/1/2026 9,99 9,95 -0,40% 9,93 9,99 9,94 9,93 9,95 41.126 947.013.774
19/1/2026 10,03 9,99 -0,50% 9,96 10,03 9,99 9,98 9,99 29.556 963.109.347
16/1/2026 9,97 10,04 +0,90% 9,91 10,05 9,96 10,02 10,04 41.879 1.156.559.952
15/1/2026 9,96 9,95 +0,20% 9,91 9,96 9,94 9,94 9,95 25.535 681.003.740
14/1/2026 9,90 9,93 +0,51% 9,88 9,93 9,89 9,91 9,93 27.061 753.611.486
13/1/2026 9,88 9,88 0,00% 9,85 9,88 9,86 9,87 9,88 25.788 690.211.983
12/1/2026 9,87 9,88 +0,10% 9,85 9,89 9,86 9,86 9,88 27.441 671.831.394
9/1/2026 9,86 9,87 +0,20% 9,85 9,88 9,86 9,86 9,87 27.648 656.729.255
8/1/2026 9,85 9,85 0,00% 9,82 9,86 9,84 9,84 9,85 18.980 568.708.885
7/1/2026 9,85 9,85 0,00% 9,82 9,86 9,83 9,84 9,85 19.408 675.660.669
6/1/2026 9,85 9,85 0,00% 9,82 9,85 9,82 9,84 9,85 33.588 627.870.302
5/1/2026 9,85 9,85 -0,81% 9,81 9,85 9,83 9,83 9,85 25.751 776.578.786
2/1/2026 9,94 9,93 +0,30% 9,89 9,94 9,90 9,93 9,94 28.389 1.073.809.857
30/12/2025 9,92 9,90 +0,20% 9,83 9,92 9,85 9,90 9,91 25.555 1.068.258.398
29/12/2025 9,94 9,88 +0,10% 9,82 9,94 9,86 9,84 9,88 31.776 1.072.434.283
26/12/2025 9,86 9,87 +0,92% 9,82 9,89 9,85 9,86 9,87 34.141 1.097.060.291
23/12/2025 9,78 9,78 +0,31% 9,74 9,80 9,77 9,77 9,78 33.254 1.133.957.151
22/12/2025 9,80 9,75 0,00% 9,74 9,82 9,77 9,75 9,76 38.802 1.146.150.887
19/12/2025 9,76 9,75 0,00% 9,75 9,81 9,78 9,75 9,76 25.889 924.663.985
18/12/2025 9,77 9,75 -0,10% 9,75 9,79 9,76 9,75 9,78 21.804 962.187.266
17/12/2025 9,78 9,76 -0,10% 9,75 9,80 9,76 9,76 9,79 21.151 911.595.465
16/12/2025 9,80 9,77 -0,10% 9,77 9,80 9,78 9,77 9,80 20.366 867.813.929
15/12/2025 9,84 9,78 -0,10% 9,78 9,84 9,81 9,78 9,81 28.904 1.080.534.652
12/12/2025 9,82 9,79 0,00% 9,79 9,85 9,80 9,79 9,83 28.529 1.049.730.031
11/12/2025 9,83 9,79 -0,20% 9,79 9,84 9,80 9,79 9,81 22.035 977.348.405
10/12/2025 9,82 9,81 +0,10% 9,80 9,84 9,81 9,81 9,82 18.538 750.303.905
9/12/2025 9,88 9,80 -0,71% 9,80 9,88 9,83 9,80 9,83 25.618 1.176.244.908
8/12/2025 9,88 9,87 +0,30% 9,84 9,89 9,87 9,85 9,87 24.344 836.616.494
5/12/2025 9,90 9,84 -0,51% 9,83 9,90 9,86 9,84 9,86 24.810 932.176.651
4/12/2025 9,90 9,89 +0,20% 9,86 9,90 9,87 9,87 9,89 25.997 833.845.297
3/12/2025 9,91 9,87 -0,30% 9,86 9,92 9,88 9,87 9,88 20.876 809.510.223
2/12/2025 9,89 9,90 -0,70% 9,87 9,90 9,88 9,88 9,90 19.317 781.013.022
1/12/2025 9,99 9,97 +0,50% 9,94 9,99 9,96 9,96 9,97 20.833 1.002.966.153
28/11/2025 9,91 9,92 +0,30% 9,89 9,94 9,90 9,92 9,94 30.068 843.172.793
27/11/2025 9,91 9,89 0,00% 9,88 9,92 9,89 9,89 9,90 14.933 988.320.881
26/11/2025 9,91 9,89 -0,10% 9,87 9,92 9,89 9,88 9,89 10.809 788.798.178
25/11/2025 9,92 9,90 -0,20% 9,85 9,93 9,87 9,89 9,91 25.830 1.042.243.361
24/11/2025 9,93 9,92 +0,10% 9,89 9,93 9,90 9,91 9,92 20.788 675.052.849
21/11/2025 9,93 9,91 +0,10% 9,89 9,94 9,90 9,90 9,91 27.699 3.939.452.648
19/11/2025 9,94 9,90 0,00% 9,89 9,94 9,90 9,89 9,90 19.933 666.215.455
18/11/2025 9,92 9,90 0,00% 9,88 9,93 9,90 9,89 9,90 10.812 1.647.822.249
17/11/2025 9,94 9,90 -0,30% 9,89 9,95 9,91 9,89 9,90 16.309 820.925.709
14/11/2025 9,97 9,93 0,00% 9,91 9,97 9,93 9,92 9,93 15.199 736.611.893
13/11/2025 9,97 9,93 -0,30% 9,92 9,99 9,94 9,93 9,94 12.559 454.023.891
12/11/2025 9,95 9,96 +0,20% 9,93 9,97 9,94 9,95 9,96 9.868 483.158.967
11/11/2025 9,93 9,94 +0,10% 9,93 9,96 9,94 9,94 9,95 9.074 551.962.005
10/11/2025 9,93 9,93 +0,20% 9,89 9,94 9,92 9,93 9,94 12.971 548.061.249
7/11/2025 9,89 9,91 +0,30% 9,86 9,91 9,88 9,90 9,91 11.611 688.822.994
6/11/2025 9,94 9,88 -0,40% 9,86 9,94 9,89 9,87 9,88 13.271 1.089.511.479
5/11/2025 9,95 9,92 -0,20% 9,90 9,96 9,92 9,92 9,93 11.280 970.547.661
4/11/2025 9,94 9,94 -0,80% 9,91 9,95 9,93 9,93 9,94 12.511 711.383.568
3/11/2025 10,04 10,02 -0,10% 10,00 10,05 10,02 10,01 10,03 9.826 784.383.224
31/10/2025 9,99 10,03 +0,50% 9,99 10,05 10,01 10,02 10,03 8.144 737.634.846
30/10/2025 10,01 9,98 0,00% 9,97 10,01 9,99 9,98 9,99 7.953 950.023.647
29/10/2025 10,02 9,98 -0,10% 9,98 10,02 9,98 9,98 10,00 7.557 642.782.171
28/10/2025 10,00 9,99 -0,10% 9,96 10,01 9,98 9,99 10,00 9.927 741.194.369
27/10/2025 9,99 10,00 +0,10% 9,97 10,01 9,99 9,98 10,00 8.707 791.945.470
24/10/2025 9,96 9,99 +0,50% 9,95 10,01 9,98 9,98 9,99 12.814 692.739.641
23/10/2025 9,97 9,94 -0,10% 9,93 9,97 9,95 9,94 9,95 7.169 574.282.273
22/10/2025 9,96 9,95 +0,10% 9,92 9,97 9,94 9,94 9,95 8.070 833.691.268
21/10/2025 9,96 9,94 0,00% 9,92 9,96 9,94 9,94 9,95 10.429 614.585.744
20/10/2025 9,99 9,94 -0,10% 9,93 9,99 9,95 9,94 9,95 14.121 901.740.336
17/10/2025 9,97 9,95 +0,10% 9,91 9,98 9,92 9,94 9,95 18.396 806.785.980
16/10/2025 9,96 9,94 -0,10% 9,93 9,97 9,94 9,94 9,96 16.317 893.256.692
15/10/2025 9,99 9,95 -0,20% 9,94 9,99 9,96 9,95 9,96 14.052 869.803.578
14/10/2025 10,00 9,97 +0,10% 9,94 10,00 9,97 9,96 9,97 14.170 842.546.578
13/10/2025 9,97 9,96 0,00% 9,95 10,00 9,97 9,96 9,97 8.761 574.516.584
10/10/2025 9,97 9,96 -0,20% 9,93 9,99 9,96 9,96 9,97 10.507 769.968.156
9/10/2025 10,01 9,98 +0,20% 9,93 10,01 9,95 9,97 9,98 11.229 590.419.161
8/10/2025 10,02 9,96 -0,30% 9,95 10,03 9,97 9,96 9,97 12.359 511.433.627
7/10/2025 10,02 9,99 +0,10% 9,94 10,02 9,95 9,98 9,99 14.515 615.220.112
6/10/2025 10,01 9,98 -0,10% 9,95 10,02 9,98 9,97 9,98 13.739 669.238.161
3/10/2025 10,01 9,99 +0,20% 9,93 10,01 9,96 9,99 10,00 10.926 763.331.844
2/10/2025 10,00 9,97 -0,50% 9,93 10,06 9,97 9,96 9,97 17.104 1.261.337.157
1/10/2025 10,04 10,02 -0,10% 9,99 10,05 10,01 10,02 10,03 15.318 577.041.183
30/9/2025 10,01 10,03 +0,20% 9,98 10,03 10,00 10,03 10,04 16.951 623.303.476
29/9/2025 10,01 10,01 +0,60% 9,96 10,03 9,99 10,00 10,01 12.231 592.044.025
26/9/2025 9,95 9,95 +0,40% 9,91 10,00 9,93 9,95 9,96 11.282 388.439.944
25/9/2025 9,92 9,91 0,00% 9,89 9,95 9,91 9,91 9,95 9.645 340.296.544
24/9/2025 9,90 9,91 +0,10% 9,87 9,95 9,90 9,91 9,92 9.781 403.797.695
23/9/2025 9,92 9,90 +0,30% 9,88 9,93 9,90 9,90 9,91 11.301 449.693.712
22/9/2025 9,92 9,87 0,00% 9,85 9,94 9,87 9,86 9,87 14.230 476.972.300
19/9/2025 9,91 9,87 -0,10% 9,87 9,91 9,88 9,87 9,88 11.101 401.337.687
18/9/2025 9,92 9,88 -0,40% 9,87 9,94 9,89 9,88 9,90 7.123 305.924.338
17/9/2025 9,93 9,92 +0,20% 9,88 9,93 9,90 9,90 9,92 18.604 462.400.540
16/9/2025 9,89 9,90 +0,30% 9,86 9,91 9,88 9,90 9,91 11.060 413.178.433
15/9/2025 9,83 9,87 +0,71% 9,81 9,89 9,86 9,87 9,89 11.764 423.517.195
12/9/2025 9,78 9,80 +0,41% 9,77 9,82 9,79 9,79 9,80 12.201 545.112.289
11/9/2025 9,79 9,76 -0,31% 9,73 9,79 9,76 9,76 9,77 7.392 334.231.020
10/9/2025 9,73 9,79 +0,62% 9,72 9,80 9,76 9,78 9,79 9.039 317.619.590
9/9/2025 9,77 9,73 0,00% 9,69 9,77 9,72 9,73 9,74 10.865 362.656.768
8/9/2025 9,71 9,73 +0,41% 9,68 9,73 9,70 9,72 9,73 14.139 364.437.977
5/9/2025 9,70 9,69 +0,52% 9,64 9,72 9,67 9,68 9,69 11.308 341.896.614
4/9/2025 9,67 9,64 -0,31% 9,62 9,69 9,64 9,64 9,65 8.061 344.483.471
3/9/2025 9,72 9,67 -0,10% 9,65 9,72 9,67 9,67 9,68 8.115 581.079.728
2/9/2025 9,78 9,68 -2,22% 9,66 9,78 9,71 9,68 9,70 14.529 544.208.077
1/9/2025 9,90 9,90 +0,71% 9,80 9,90 9,84 9,89 9,90 12.321 651.134.774
29/8/2025 9,75 9,83 +1,03% 9,72 9,83 9,76 9,82 9,83 9.708 450.487.878
28/8/2025 9,67 9,73 +0,93% 9,64 9,73 9,69 9,72 9,73 6.785 324.213.539
27/8/2025 9,67 9,64 +0,10% 9,60 9,67 9,64 9,64 9,65 9.415 339.413.081
26/8/2025 9,65 9,63 0,00% 9,59 9,67 9,61 9,63 9,64 10.123 315.435.130
25/8/2025 9,61 9,63 +0,52% 9,59 9,63 9,61 9,62 9,63 10.360 337.688.058
22/8/2025 9,59 9,58 +0,10% 9,57 9,60 9,58 9,58 9,59 8.048 379.611.438
21/8/2025 9,58 9,57 0,00% 9,55 9,60 9,56 9,57 9,58 12.612 456.428.803
20/8/2025 9,59 9,57 +0,10% 9,56 9,61 9,58 9,56 9,57 10.202 407.022.735
19/8/2025 9,62 9,56 -0,42% 9,55 9,62 9,57 9,56 9,57 11.399 488.237.533
18/8/2025 9,61 9,60 +0,21% 9,57 9,64 9,59 9,59 9,60 10.451 435.043.013
15/8/2025 9,60 9,58 +0,10% 9,55 9,60 9,56 9,58 9,59 14.647 408.937.708
14/8/2025 9,60 9,57 -0,10% 9,55 9,61 9,57 9,57 9,58 11.185 337.592.437
13/8/2025 9,62 9,58 -0,62% 9,55 9,64 9,59 9,58 9,59 10.856 373.026.681
12/8/2025 9,65 9,64 -0,10% 9,60 9,68 9,62 9,63 9,64 12.703 398.544.039
11/8/2025 9,64 9,65 +0,31% 9,59 9,65 9,61 9,65 9,66 15.066 326.852.225
8/8/2025 9,65 9,62 +0,10% 9,56 9,65 9,60 9,59 9,62 20.742 489.742.466
7/8/2025 9,66 9,61 -0,21% 9,60 9,68 9,63 9,61 9,63 15.942 452.271.833
6/8/2025 9,69 9,63 -0,72% 9,61 9,69 9,65 9,63 9,64 11.901 391.874.934
5/8/2025 9,71 9,70 -0,10% 9,64 9,72 9,67 9,68 9,70 10.370 395.235.727
4/8/2025 9,74 9,71 -1,02% 9,65 9,74 9,70 9,70 9,71 20.716 384.876.016
1/8/2025 9,75 9,81 +0,72% 9,74 9,83 9,78 9,80 9,81 13.014 632.736.597
31/7/2025 9,79 9,74 +0,21% 9,70 9,79 9,72 9,73 9,74 14.458 496.350.673
30/7/2025 9,78 9,72 -0,51% 9,71 9,80 9,73 9,72 9,73 10.610 488.673.587
29/7/2025 9,83 9,77 -0,61% 9,74 9,85 9,78 9,76 9,77 10.872 471.965.419
28/7/2025 9,84 9,83 +0,41% 9,78 9,84 9,80 9,80 9,83 12.050 429.866.714
25/7/2025 9,82 9,79 -0,10% 9,75 9,83 9,78 9,89 9,59 9.887 318.671.361
24/7/2025 9,82 9,80 -0,10% 9,74 9,84 9,77 9,90 9,80 7.806 339.999.936
23/7/2025 9,88 9,81 -0,41% 9,80 9,88 9,82 9,80 9,81 6.651 319.581.665
22/7/2025 9,85 9,85 +0,10% 9,82 9,88 9,85 9,84 9,85 7.003 406.313.019
21/7/2025 9,86 9,84 -0,20% 9,75 9,86 9,81 9,84 9,85 11.584 379.289.541
18/7/2025 9,88 9,86 0,00% 9,80 9,88 9,83 9,85 9,86 6.258 422.580.649
17/7/2025 9,77 9,86 +0,72% 9,70 9,86 9,78 9,84 9,86 16.660 644.602.535
16/7/2025 9,90 9,79 -1,11% 9,71 9,90 9,80 9,77 9,79 19.008 864.648.904
15/7/2025 9,94 9,90 -0,30% 9,86 9,95 9,89 9,89 9,90 20.049 713.155.328
14/7/2025 10,02 9,93 -0,70% 9,90 10,04 9,95 9,93 9,94 17.326 826.209.507
11/7/2025 10,00 10,00 0,00% 9,97 10,02 9,99 10,00 10,01 5.190 326.029.022
10/7/2025 10,01 10,00 -0,20% 9,95 10,01 9,97 9,97 10,00 12.069 490.228.070
9/7/2025 10,02 10,02 +0,20% 10,00 10,03 10,01 10,01 10,02 6.680 272.788.288
8/7/2025 10,04 10,00 -0,20% 9,99 10,04 10,01 10,00 10,02 9.836 363.756.045
7/7/2025 10,03 10,02 +0,10% 9,99 10,04 10,00 10,01 10,02 12.172 413.945.279
4/7/2025 10,02 10,01 -0,20% 9,99 10,04 10,00 10,00 10,01 8.876 316.369.667
3/7/2025 10,03 10,03 +0,10% 9,99 10,04 10,01 10,02 10,03 6.936 312.206.284
2/7/2025 10,00 10,02 -0,40% 9,96 10,03 10,00 10,01 10,02 8.896 417.900.429
1/7/2025 10,15 10,06 -0,30% 10,00 10,15 10,07 10,06 10,07 13.975 629.531.641
30/6/2025 10,08 10,09 +0,50% 10,00 10,12 10,06 10,08 10,09 14.337 556.991.753
27/6/2025 10,09 10,04 -0,50% 10,00 10,09 10,03 10,04 10,05 7.940 459.762.029
26/6/2025 10,05 10,09 +0,40% 10,00 10,09 10,04 10,06 10,09 10.581 286.816.166
25/6/2025 10,05 10,05 +0,20% 9,99 10,06 10,02 10,04 10,05 6.855 249.679.239
24/6/2025 10,06 10,03 0,00% 10,00 10,06 10,03 10,03 10,04 6.227 262.102.214
23/6/2025 10,08 10,03 -0,50% 9,99 10,08 10,03 10,02 10,04 9.314 410.901.413
20/6/2025 10,09 10,08 +0,10% 10,02 10,11 10,07 10,07 10,08 9.918 325.003.231
18/6/2025 10,05 10,07 +0,20% 10,01 10,08 10,03 10,06 10,07 6.385 199.013.850
17/6/2025 10,11 10,05 -0,59% 10,00 10,11 10,04 10,05 10,06 11.125 244.360.512
16/6/2025 10,04 10,11 +0,70% 10,01 10,11 10,06 10,10 10,11 8.672 229.911.079
13/6/2025 9,92 10,04 +1,01% 9,88 10,05 9,97 10,01 10,04 9.594 306.999.638
12/6/2025 9,98 9,94 -0,10% 9,90 10,00 9,93 9,93 9,94 7.665 252.657.774
11/6/2025 10,00 9,95 -0,70% 9,95 10,01 9,97 9,95 9,98 6.927 291.126.800
10/6/2025 10,04 10,02 +0,30% 9,95 10,05 9,99 10,00 10,02 8.408 288.014.695
9/6/2025 10,04 9,99 -0,50% 9,98 10,07 10,00 9,99 10,01 9.957 324.894.744
6/6/2025 9,98 10,04 +0,90% 9,96 10,04 10,00 10,03 10,04 7.875 220.684.285
5/6/2025 10,02 9,95 -0,60% 9,94 10,02 9,97 9,95 9,99 7.934 426.749.030
4/6/2025 10,03 10,01 -0,20% 9,97 10,04 9,99 10,00 10,01 6.180 706.191.354

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.