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.

GGRC11 - FII GGRCOVEP - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 9,31 9,22 +0,11% 9,17 9,35 9,23 9,22 9,27 7.464 205.550.077
20/1/2025 9,16 9,21 +0,55% 9,05 9,34 9,15 9,21 9,34 8.245 265.840.992
17/1/2025 9,19 9,16 -0,22% 9,11 9,20 9,16 9,15 9,16 7.903 179.419.936
16/1/2025 9,30 9,18 -0,65% 9,18 9,30 9,21 9,18 9,26 7.496 168.848.060
15/1/2025 9,25 9,24 +0,87% 9,21 9,28 9,23 9,23 9,24 6.167 168.712.119
14/1/2025 9,15 9,16 +0,66% 9,05 9,20 9,14 9,16 9,18 7.707 152.334.970
13/1/2025 9,23 9,10 -1,09% 9,07 9,29 9,12 9,10 9,13 8.340 220.440.577
10/1/2025 9,20 9,20 0,00% 9,03 9,33 9,17 9,17 9,20 13.861 354.810.564
9/1/2025 9,29 9,20 -0,22% 9,20 9,29 9,22 9,20 9,22 9.629 154.294.995
8/1/2025 9,28 9,22 -0,65% 9,19 9,32 9,26 9,22 9,29 9.444 352.103.532
7/1/2025 9,49 9,28 -1,90% 9,21 9,51 9,32 9,27 9,28 13.116 288.576.464
6/1/2025 9,74 9,46 -2,47% 9,46 9,78 9,54 9,45 9,46 8.902 246.428.556
3/1/2025 9,86 9,70 -2,51% 9,60 9,94 9,72 9,64 9,70 12.446 261.347.450
2/1/2025 9,95 9,95 +1,02% 9,85 10,00 9,90 9,94 9,95 25.802 267.697.512
30/12/2024 9,91 9,85 -0,30% 9,82 9,99 9,87 9,85 9,92 6.754 183.263.185
27/12/2024 9,82 9,88 +0,82% 9,75 9,94 9,83 9,88 9,91 6.177 201.322.911
26/12/2024 9,89 9,80 -0,20% 9,49 10,00 9,80 9,80 9,85 8.934 275.096.801
23/12/2024 9,45 9,82 +3,92% 9,35 9,89 9,64 9,82 9,83 8.623 231.936.302
20/12/2024 9,37 9,45 +0,75% 9,19 9,49 9,31 9,41 9,45 11.886 233.468.047
19/12/2024 9,08 9,38 +3,30% 8,98 9,38 9,04 9,13 9,38 6.563 246.542.656
18/12/2024 9,32 9,08 -1,52% 9,02 9,32 9,08 9,08 9,10 7.086 248.110.527
17/12/2024 9,41 9,22 -1,81% 9,20 9,43 9,25 9,22 9,24 7.360 221.429.972
16/12/2024 9,67 9,39 -1,88% 9,38 9,71 9,45 9,39 9,41 12.409 260.341.292
13/12/2024 9,45 9,57 +1,27% 9,43 9,62 9,52 9,53 9,57 8.298 200.880.158
12/12/2024 9,35 9,45 0,00% 9,33 9,53 9,41 9,44 9,45 9.110 258.978.160
11/12/2024 9,53 9,45 -0,84% 9,42 9,62 9,49 9,44 9,45 7.107 162.138.778
10/12/2024 9,50 9,53 +0,32% 9,45 9,56 9,50 9,52 9,53 5.360 159.022.918
9/12/2024 9,65 9,50 -1,66% 9,46 9,76 9,58 9,50 9,51 9.854 315.808.886
6/12/2024 9,59 9,66 +0,73% 9,53 9,78 9,66 9,66 9,67 8.172 321.847.732
5/12/2024 9,74 9,59 -1,44% 9,51 9,79 9,63 9,58 9,59 7.370 233.886.452
4/12/2024 9,97 9,73 -2,41% 9,73 9,99 9,82 9,73 9,74 5.233 199.358.832
3/12/2024 9,99 9,97 -0,70% 9,91 10,00 9,97 9,96 9,97 8.267 245.890.787
2/12/2024 10,10 10,04 -0,40% 10,00 10,15 10,05 10,03 10,04 6.074 209.022.574
29/11/2024 10,04 10,08 +0,50% 10,03 10,09 10,07 10,08 10,09 6.083 135.322.068
28/11/2024 10,10 10,03 -0,40% 10,01 10,10 10,04 10,03 10,06 13.905 132.356.971
27/11/2024 10,08 10,07 -0,10% 10,02 10,10 10,07 10,07 10,10 7.780 224.956.127
26/11/2024 10,08 10,08 +0,10% 10,05 10,08 10,06 10,06 10,08 4.124 143.218.384
25/11/2024 10,08 10,07 +0,30% 10,01 10,08 10,04 10,06 10,07 8.777 257.481.169
22/11/2024 10,04 10,04 +0,10% 10,04 10,08 10,05 10,04 10,07 6.762 169.776.642
21/11/2024 10,04 10,03 +0,10% 10,01 10,07 10,03 10,03 10,04 7.301 190.085.913
19/11/2024 10,09 10,02 -0,10% 10,01 10,10 10,04 10,02 10,05 5.992 179.140.259
18/11/2024 10,05 10,03 +0,10% 10,03 10,14 10,05 10,03 10,06 7.497 199.825.599
14/11/2024 10,13 10,02 -0,79% 10,02 10,14 10,05 10,02 10,06 6.107 197.071.768
13/11/2024 10,15 10,10 -0,10% 10,05 10,16 10,11 10,08 10,10 6.462 215.334.571
12/11/2024 10,15 10,11 -0,39% 10,10 10,18 10,12 10,11 10,12 3.861 139.614.270
11/11/2024 10,23 10,15 -0,20% 10,13 10,24 10,18 10,15 10,17 4.014 212.973.991
8/11/2024 10,18 10,17 -0,10% 10,15 10,23 10,18 10,17 10,21 7.024 138.782.941
7/11/2024 10,14 10,18 +0,30% 10,13 10,22 10,16 10,18 10,22 3.515 117.246.148
6/11/2024 10,23 10,15 -0,78% 10,10 10,25 10,15 10,13 10,15 2.984 132.904.944
5/11/2024 10,29 10,23 +0,10% 10,16 10,29 10,20 10,18 10,23 4.491 141.968.514
4/11/2024 10,20 10,22 -0,58% 10,10 10,29 10,21 10,22 10,25 8.233 358.470.207
1/11/2024 10,30 10,28 +0,49% 10,23 10,33 10,26 10,27 10,28 3.902 167.525.935
31/10/2024 10,21 10,23 +0,29% 10,19 10,26 10,22 10,23 10,27 2.796 147.642.041
30/10/2024 10,18 10,20 +0,29% 10,15 10,20 10,17 10,20 10,21 3.482 142.152.933
29/10/2024 10,18 10,17 -0,10% 10,12 10,19 10,16 10,16 10,17 3.619 160.161.679
28/10/2024 10,18 10,18 -0,10% 10,11 10,19 10,15 10,17 10,18 4.309 158.895.630
25/10/2024 10,10 10,19 +1,39% 10,05 10,20 10,14 10,17 10,19 4.569 120.192.786
24/10/2024 10,10 10,05 -0,30% 10,00 10,10 10,04 10,04 10,05 5.242 136.912.424
23/10/2024 10,17 10,08 -0,59% 10,05 10,20 10,11 10,07 10,08 4.593 151.573.566
22/10/2024 10,17 10,14 -0,39% 10,13 10,19 10,16 10,14 10,16 3.205 124.815.286
21/10/2024 10,23 10,18 -0,49% 10,15 10,31 10,22 10,17 10,18 5.922 206.277.299
18/10/2024 10,34 10,23 -0,10% 10,17 10,34 10,21 10,22 10,23 5.339 130.199.670
17/10/2024 10,31 10,24 -0,58% 10,20 10,35 10,27 10,24 10,25 3.050 165.373.454
16/10/2024 10,31 10,30 -0,10% 10,24 10,35 10,29 10,27 10,30 6.312 130.218.535
15/10/2024 10,30 10,31 +0,10% 10,24 10,40 10,31 10,30 10,31 3.649 141.995.097
14/10/2024 10,28 10,30 +0,19% 10,25 10,33 10,29 10,30 10,32 3.857 130.370.937
11/10/2024 10,30 10,28 -0,19% 10,26 10,36 10,29 10,28 10,30 4.965 131.364.391
10/10/2024 10,37 10,30 -0,68% 10,21 10,38 10,30 10,30 10,33 3.355 150.462.511
9/10/2024 10,46 10,37 -0,58% 10,35 10,50 10,37 10,36 10,37 4.736 137.862.444
8/10/2024 10,49 10,43 +0,10% 10,36 10,49 10,41 10,43 10,44 7.562 141.850.463
7/10/2024 10,41 10,42 +0,10% 10,38 10,51 10,40 10,41 10,42 4.962 140.730.458
4/10/2024 10,49 10,41 -0,76% 10,40 10,49 10,42 10,41 10,43 4.947 148.846.644
3/10/2024 10,55 10,49 -0,66% 10,46 10,55 10,48 10,48 10,49 3.714 123.652.657
2/10/2024 10,46 10,56 -0,38% 10,44 10,56 10,53 10,55 10,56 5.650 171.818.398
1/10/2024 10,61 10,60 -0,09% 10,54 10,72 10,58 10,59 10,60 4.794 166.371.769
30/9/2024 10,73 10,61 +0,28% 10,53 10,75 10,60 10,60 10,61 3.930 229.210.406
26/9/2024 10,63 10,58 +0,19% 10,50 10,63 10,54 10,57 10,58 3.447 136.299.091
25/9/2024 10,65 10,56 -0,85% 10,53 10,69 10,60 10,56 10,57 5.133 190.000.390
24/9/2024 10,66 10,65 -0,19% 10,62 10,67 10,64 10,64 10,65 3.238 132.078.923
23/9/2024 10,72 10,67 -0,47% 10,64 10,79 10,67 10,67 10,68 6.303 198.467.502
20/9/2024 10,68 10,72 +0,37% 10,63 10,73 10,67 10,71 10,72 7.421 151.245.614
19/9/2024 10,74 10,68 0,00% 10,64 10,75 10,66 10,66 10,68 6.715 136.692.040
18/9/2024 10,65 10,68 +0,28% 10,62 10,68 10,64 10,65 10,68 5.306 157.107.059
17/9/2024 10,67 10,65 0,00% 10,62 10,69 10,64 10,64 10,65 6.120 133.201.112
16/9/2024 10,69 10,65 -0,37% 10,60 10,71 10,64 10,64 10,65 7.653 192.528.399
13/9/2024 10,66 10,69 -0,19% 10,65 10,70 10,67 10,68 10,69 8.962 218.301.723
12/9/2024 10,75 10,71 -0,37% 10,67 10,75 10,70 10,71 10,73 6.662 213.029.399
11/9/2024 10,83 10,75 -0,65% 10,73 10,84 10,75 10,74 10,75 7.334 247.988.369
10/9/2024 10,86 10,82 -0,37% 10,81 10,88 10,84 10,81 10,82 9.560 146.623.340
9/9/2024 10,91 10,86 -0,46% 10,85 10,91 10,88 10,86 10,88 6.643 167.194.396
6/9/2024 10,90 10,91 +0,18% 10,86 10,94 10,88 10,90 10,91 6.833 148.520.991
5/9/2024 10,84 10,89 +0,74% 10,83 10,90 10,86 10,89 10,90 6.204 117.689.489
4/9/2024 10,80 10,81 +0,09% 10,78 10,83 10,80 10,81 10,82 5.223 162.463.287
3/9/2024 10,85 10,80 -1,19% 10,75 10,87 10,81 10,80 10,81 8.470 202.768.347
2/9/2024 10,96 10,93 -0,18% 10,89 10,96 10,92 10,92 10,93 8.099 141.397.439
30/8/2024 10,83 10,95 +1,20% 10,82 10,95 10,87 10,94 10,95 5.740 224.003.219
29/8/2024 10,82 10,82 0,00% 10,78 10,85 10,80 10,82 10,84 5.434 138.119.210
28/8/2024 10,87 10,82 -0,18% 10,79 10,87 10,81 10,81 10,82 5.482 222.123.530
27/8/2024 10,95 10,84 -1,00% 10,81 10,95 10,84 10,84 10,87 6.890 216.151.105
26/8/2024 10,89 10,95 +0,83% 10,85 10,95 10,87 10,90 10,95 6.918 174.682.006
23/8/2024 10,83 10,86 +0,28% 10,79 10,86 10,82 10,84 10,86 6.735 143.569.656
22/8/2024 10,84 10,83 -0,09% 10,78 10,85 10,80 10,82 10,83 6.353 158.275.314
21/8/2024 10,87 10,84 -0,37% 10,80 10,89 10,83 10,83 10,84 5.935 196.255.617
20/8/2024 10,90 10,88 -0,37% 10,84 10,90 10,86 10,88 10,89 7.515 158.302.251
19/8/2024 10,91 10,92 +0,18% 10,86 10,95 10,88 10,91 10,92 8.268 186.061.612
16/8/2024 10,87 10,90 +0,28% 10,84 10,92 10,86 10,89 10,90 7.254 161.395.633
15/8/2024 10,85 10,87 +0,65% 10,78 10,92 10,82 10,86 10,87 8.953 157.727.640
14/8/2024 10,84 10,80 -0,18% 10,76 10,90 10,80 10,79 10,80 5.974 148.320.978
13/8/2024 10,80 10,82 +0,09% 10,79 10,85 10,81 10,81 10,82 4.859 115.793.218
12/8/2024 10,82 10,81 0,00% 10,81 10,85 10,82 10,81 10,83 7.754 94.429.597
9/8/2024 10,83 10,81 -0,09% 10,79 10,84 10,80 10,80 10,81 5.889 138.213.061
8/8/2024 10,83 10,82 -0,28% 10,81 10,88 10,83 10,81 10,82 1.382 143.587.408
7/8/2024 10,90 10,85 0,00% 10,82 10,93 10,84 10,83 10,85 5.270 189.164.076
6/8/2024 10,88 10,85 -0,28% 10,84 10,90 10,86 10,84 10,85 2.487 140.754.531
5/8/2024 10,85 10,88 -0,64% 10,78 10,93 10,85 10,88 10,89 7.195 191.231.334
2/8/2024 10,95 10,95 -0,90% 10,86 11,03 10,95 10,94 10,95 9.656 170.007.311
1/8/2024 11,07 11,05 +0,27% 11,03 11,10 11,06 11,05 11,07 5.365 175.131.205
31/7/2024 11,00 11,02 +0,46% 10,97 11,04 11,00 11,01 11,02 5.374 122.095.026
30/7/2024 11,00 10,97 0,00% 10,95 11,05 10,97 10,96 10,97 6.771 128.035.217
29/7/2024 11,00 10,97 -0,27% 10,95 11,06 10,97 10,97 11,00 5.499 119.437.147
26/7/2024 10,94 11,00 +0,46% 10,94 11,02 10,97 10,99 11,00 6.500 136.707.993
25/7/2024 10,97 10,95 +0,09% 10,92 10,99 10,95 10,95 10,96 6.178 135.519.822
24/7/2024 11,02 10,94 -0,82% 10,94 11,02 10,97 10,94 10,96 5.017 176.011.086
23/7/2024 11,11 11,03 -0,81% 11,00 11,12 11,04 11,02 11,03 6.641 246.278.504
22/7/2024 11,12 11,12 +0,27% 11,07 11,12 11,09 11,11 11,12 2.881 156.119.752
19/7/2024 11,06 11,09 -0,09% 11,06 11,13 11,10 11,09 11,10 4.204 129.328.273
18/7/2024 11,13 11,10 -0,09% 11,06 11,14 11,08 11,09 11,10 3.628 178.461.431
17/7/2024 11,10 11,11 +0,54% 11,07 11,12 11,10 11,10 11,11 2.953 114.271.055
16/7/2024 11,10 11,05 -0,27% 11,05 11,13 11,09 11,05 11,09 2.725 96.144.839
15/7/2024 11,12 11,08 -0,36% 11,01 11,13 11,06 11,05 11,08 6.317 185.872.659
12/7/2024 11,07 11,12 +0,91% 11,04 11,13 11,09 11,11 11,12 5.538 100.696.527
11/7/2024 11,06 11,02 -0,36% 11,01 11,09 11,04 11,02 11,03 4.415 88.624.349
10/7/2024 11,08 11,06 -0,18% 11,03 11,11 11,06 11,05 11,06 4.505 83.312.283
9/7/2024 11,03 11,08 +0,45% 10,97 11,08 11,01 11,05 11,08 5.265 116.343.471
8/7/2024 11,07 11,03 -0,36% 11,00 11,08 11,02 11,02 11,03 269 148.554.880
5/7/2024 11,10 11,07 +0,36% 11,03 11,14 11,06 11,04 11,07 6.908 138.123.631
4/7/2024 10,93 11,03 +0,55% 10,85 11,04 10,93 11,02 11,03 4.261 249.242.158
3/7/2024 10,84 10,97 +1,29% 10,80 11,15 10,94 10,95 10,97 9.364 513.769.846
2/7/2024 10,91 10,83 -1,01% 10,75 10,92 10,82 10,82 10,83 4.412 152.703.154
1/7/2024 10,84 10,94 +0,92% 10,83 10,95 10,91 10,93 10,94 4.289 144.568.923
28/6/2024 10,83 10,84 +0,09% 10,70 10,91 10,81 10,83 10,84 8.002 225.708.141
27/6/2024 10,81 10,83 +0,46% 10,79 10,91 10,85 10,80 10,83 8.097 125.032.291
26/6/2024 10,84 10,78 -0,55% 10,77 10,86 10,82 10,78 10,80 3.215 88.375.824
25/6/2024 10,82 10,84 +0,18% 10,80 10,89 10,82 10,83 10,84 3.210 82.568.012
24/6/2024 10,84 10,82 -0,18% 10,78 10,91 10,83 10,81 10,82 3.109 105.247.952
21/6/2024 10,76 10,84 +0,56% 10,76 10,84 10,79 10,83 10,84 5.226 120.648.479
20/6/2024 10,90 10,78 -0,65% 10,73 10,91 10,79 10,77 10,78 5.688 271.024.251
19/6/2024 10,78 10,85 +0,93% 10,75 10,85 10,81 10,83 10,85 3.275 102.014.787
18/6/2024 10,85 10,75 -0,56% 10,75 10,86 10,81 10,75 10,78 4.223 94.199.249
17/6/2024 10,86 10,81 -0,46% 10,80 10,90 10,84 10,81 10,82 7.497 132.123.908
14/6/2024 10,88 10,86 -0,37% 10,83 10,90 10,85 10,85 10,86 7.468 148.308.180
13/6/2024 10,96 10,90 -0,55% 10,84 10,96 10,87 10,87 10,90 2.964 91.282.606
12/6/2024 11,05 10,96 -0,81% 10,92 11,05 10,98 10,95 10,96 3.441 109.490.566
11/6/2024 11,05 11,05 0,00% 11,03 11,09 11,05 11,03 11,05 2.240 82.727.207
10/6/2024 11,11 11,05 -0,45% 11,05 11,11 11,07 11,08 11,07 9.170 120.207.705
7/6/2024 11,07 11,10 +0,27% 11,03 11,13 11,07 11,06 11,10 2.744 75.457.246
6/6/2024 11,05 11,07 +0,27% 11,02 11,09 11,05 11,07 11,09 2.396 68.887.198
5/6/2024 11,10 11,04 -0,45% 11,00 11,14 11,05 11,04 11,05 3.206 127.076.858
4/6/2024 11,14 11,09 -1,25% 11,06 11,14 11,09 11,09 11,10 2.901 97.339.684
3/6/2024 11,29 11,23 -0,35% 11,21 11,29 11,25 11,22 11,23 2.988 161.400.250
31/5/2024 11,25 11,27 +0,36% 11,22 11,28 11,25 11,26 11,27 3.500 80.999.617
29/5/2024 11,15 11,23 +0,72% 11,15 11,26 11,21 11,23 11,25 3.585 115.722.582
28/5/2024 11,22 11,15 -0,62% 11,08 11,24 11,15 11,15 11,16 4.219 213.116.689
27/5/2024 11,21 11,22 -0,18% 11,20 11,24 11,22 11,22 11,23 2.283 82.572.364
24/5/2024 11,23 11,24 +0,18% 11,20 11,24 11,22 11,23 11,24 3.019 111.829.047
23/5/2024 11,27 11,22 -0,27% 11,20 11,28 11,22 11,21 11,22 3.095 123.083.369
22/5/2024 11,26 11,25 -0,09% 11,23 11,30 11,25 11,24 11,25 2.502 112.673.857
21/5/2024 11,29 11,26 -0,27% 11,23 11,31 11,27 11,25 11,26 2.983 92.767.697
20/5/2024 11,29 11,29 +0,09% 11,26 11,37 11,33 11,28 11,30 7.808 251.307.169
17/5/2024 11,24 11,28 +0,36% 11,20 11,35 11,28 11,28 11,29 9.444 129.182.763
16/5/2024 11,25 11,24 -0,09% 11,20 11,25 11,22 11,23 11,24 2.943 136.654.571
15/5/2024 11,24 11,25 +0,27% 11,19 11,26 11,22 11,22 11,25 4.096 159.356.941
14/5/2024 11,26 11,22 -0,27% 11,20 11,30 11,22 11,22 11,24 3.565 107.567.688
13/5/2024 11,29 11,25 -0,35% 11,20 11,30 11,24 11,24 11,25 5.732 192.895.322
10/5/2024 11,27 11,29 +0,27% 11,26 11,31 11,27 11,27 11,29 5.468 105.279.185
9/5/2024 11,32 11,26 -0,35% 11,25 11,32 11,27 11,26 11,27 2.795 76.480.676
8/5/2024 11,29 11,30 +0,18% 11,21 11,31 11,26 11,28 11,30 2.799 88.462.400
7/5/2024 11,33 11,28 +0,09% 11,25 11,33 11,28 11,27 11,28 1.802 92.168.349
6/5/2024 11,26 11,27 -0,09% 11,25 11,34 11,30 11,26 11,27 6.339 163.992.894
3/5/2024 11,24 11,28 -0,35% 11,22 11,28 11,24 11,25 11,28 3.669 134.401.678
2/5/2024 11,40 11,32 -0,35% 11,25 11,42 11,32 11,30 11,32 4.456 206.359.642
30/4/2024 11,33 11,36 +0,26% 11,31 11,36 11,33 11,35 11,36 4.395 111.398.862
29/4/2024 11,33 11,33 +0,27% 11,30 11,35 11,31 11,31 11,33 3.959 178.912.307
26/4/2024 11,31 11,30 -0,09% 11,27 11,32 11,28 11,29 11,30 2.783 94.354.763
25/4/2024 11,33 11,31 +0,09% 11,28 11,34 11,29 11,30 11,31 2.182 102.082.200
24/4/2024 11,33 11,30 0,00% 11,26 11,34 11,28 11,29 11,30 5.231 164.771.704
23/4/2024 11,35 11,30 -0,35% 11,27 11,36 11,29 11,29 11,30 2.142 122.108.087
22/4/2024 11,33 11,34 +0,35% 11,28 11,34 11,29 11,30 11,34 6.059 148.981.835
19/4/2024 11,32 11,30 -0,18% 11,27 11,34 11,30 11,29 11,30 4.575 132.956.862
18/4/2024 11,27 11,32 +0,27% 11,24 11,33 11,29 11,30 11,32 4.811 136.543.436
17/4/2024 11,34 11,29 -0,44% 11,21 11,36 11,28 11,26 11,29 5.429 272.881.250
16/4/2024 11,41 11,34 -0,61% 11,31 11,44 11,36 11,33 11,34 5.833 156.358.982
15/4/2024 11,37 11,41 -0,26% 11,35 11,49 11,41 11,40 11,41 6.479 207.682.062
12/4/2024 11,39 11,44 +0,26% 11,37 11,44 11,39 11,43 11,44 3.069 97.107.951
11/4/2024 11,45 11,41 -0,35% 11,35 11,49 11,39 11,40 11,41 3.655 256.228.498
10/4/2024 11,39 11,45 +0,70% 11,37 11,45 11,42 11,44 11,45 4.874 108.776.295
9/4/2024 11,42 11,37 -0,44% 11,34 11,43 11,37 11,37 11,39 3.134 209.090.784
8/4/2024 11,52 11,42 -1,13% 11,40 11,52 11,43 11,41 11,42 9.142 233.245.145
5/4/2024 11,48 11,55 +0,52% 11,46 11,55 11,49 11,54 11,55 2.458 95.502.141
4/4/2024 11,50 11,49 0,00% 11,45 11,53 11,48 11,48 11,49 2.489 123.544.347
3/4/2024 11,56 11,49 +0,44% 11,44 11,63 11,49 11,46 11,49 2.705 166.390.864
2/4/2024 11,43 11,44 -1,97% 11,35 11,58 11,49 11,43 11,44 4.662 338.092.919
1/4/2024 11,60 11,67 +0,60% 11,60 11,68 11,64 11,65 11,67 4.800 228.577.444
28/3/2024 11,57 11,60 +0,35% 11,53 11,60 11,58 11,57 11,60 3.691 123.920.629
27/3/2024 11,55 11,56 +0,17% 11,48 11,59 11,53 11,56 11,57 3.134 141.067.679
26/3/2024 11,56 11,54 -0,09% 11,50 11,60 11,55 11,53 11,54 2.754 110.877.016
25/3/2024 11,55 11,55 +0,09% 11,50 11,59 11,56 11,53 11,55 4.552 144.226.443
22/3/2024 11,54 11,54 0,00% 11,48 11,56 11,53 11,53 11,54 2.740 113.012.198
21/3/2024 11,43 11,54 +1,05% 11,43 11,54 11,51 11,51 11,54 6.614 127.290.063
20/3/2024 11,41 11,42 +0,26% 11,39 11,47 11,42 11,42 11,43 2.401 97.752.662
19/3/2024 11,40 11,39 0,00% 11,35 11,42 11,38 11,39 11,40 3.460 145.965.359
18/3/2024 11,46 11,39 -0,87% 11,34 11,49 11,40 11,38 11,39 8.368 332.459.404
15/3/2024 11,45 11,49 +0,09% 11,44 11,53 11,48 11,48 11,49 6.247 124.800.712
14/3/2024 11,50 11,48 0,00% 11,46 11,55 11,50 11,47 11,48 2.894 105.703.917
13/3/2024 11,45 11,48 +0,35% 11,44 11,53 11,47 11,47 11,48 2.426 90.129.764
12/3/2024 11,45 11,44 -0,26% 11,39 11,52 11,44 11,42 11,44 3.731 155.697.612
11/3/2024 11,50 11,47 -0,26% 11,43 11,68 11,47 11,46 11,47 5.477 225.937.269
8/3/2024 11,45 11,50 +0,44% 11,36 11,61 11,47 0,00 0,00 5.906 158.002.675
7/3/2024 11,43 11,45 +0,44% 11,35 11,46 11,41 11,38 11,45 4.126 107.796.752
6/3/2024 11,40 11,40 -90,00% 11,25 11,48 11,39 11,38 11,40 3.913 90.750.853
5/3/2024 114,14 114,05 -0,08% 113,50 114,29 113,83 114,00 114,05 1.544 132.712.123
4/3/2024 114,17 114,14 -1,45% 113,77 114,81 114,05 114,14 114,15 1.316 119.720.491
1/3/2024 115,70 115,82 +0,30% 114,98 116,00 115,57 115,81 115,82 3.873 170.147.852
29/2/2024 113,62 115,47 +1,63% 113,61 115,47 114,48 115,45 115,47 1.283 109.516.818
28/2/2024 113,54 113,62 +0,07% 113,48 114,12 113,71 113,60 113,62 1.489 140.646.245
27/2/2024 113,81 113,54 -0,24% 113,00 113,82 113,43 113,49 113,54 1.590 193.828.413
26/2/2024 113,95 113,81 -0,12% 113,62 114,32 113,84 113,71 113,81 1.775 151.065.889
23/2/2024 114,18 113,95 -0,20% 113,84 114,71 114,13 0,00 0,00 2.019 148.541.344
22/2/2024 114,07 114,18 +0,11% 114,00 114,70 114,23 114,09 114,18 958 97.815.367
21/2/2024 114,15 114,05 -0,02% 113,74 114,29 114,03 113,84 114,05 1.894 140.869.075
20/2/2024 113,85 114,07 +0,19% 113,61 114,15 114,04 114,07 114,15 1.313 84.691.221
19/2/2024 113,51 113,85 +0,30% 113,51 114,17 113,86 113,68 113,92 1.879 138.788.539
16/2/2024 113,60 113,51 +0,04% 113,51 114,00 113,83 113,51 113,98 3.000 137.378.495
15/2/2024 113,50 113,46 -0,04% 113,24 113,94 113,55 113,46 113,47 1.489 131.630.579
14/2/2024 114,00 113,50 -0,09% 113,20 114,25 113,62 113,27 113,50 1.414 143.661.665
9/2/2024 113,15 113,60 +0,40% 113,15 113,60 113,42 0,00 0,00 1.824 118.065.655
8/2/2024 113,60 113,15 -0,40% 113,11 113,60 113,39 113,15 113,24 1.227 88.105.714
7/2/2024 113,64 113,60 -0,04% 113,32 113,64 113,54 113,41 113,60 3.020 121.783.715
6/2/2024 113,55 113,64 +0,08% 113,30 113,79 113,55 113,50 113,65 1.456 99.886.057
5/2/2024 114,13 113,55 -0,51% 113,55 114,24 113,79 113,55 113,65 1.284 96.975.301
2/2/2024 114,21 114,13 -0,86% 113,52 114,89 113,98 113,94 114,17 1.474 102.132.228
1/2/2024 115,22 115,12 -0,10% 114,87 115,47 115,17 115,11 115,47 876 90.627.814
31/1/2024 115,22 115,24 +0,02% 114,08 115,24 114,93 114,14 115,24 1.423 138.385.181
30/1/2024 114,99 115,22 +0,20% 114,65 115,23 115,00 115,00 115,20 2.029 79.478.318
29/1/2024 114,58 114,99 +0,36% 114,58 115,34 115,14 114,99 115,00 819 66.601.350
26/1/2024 114,89 114,58 -0,27% 114,50 115,01 114,87 114,58 114,82 1.931 93.573.800
25/1/2024 114,69 114,89 +0,17% 114,50 114,89 114,74 114,80 114,89 1.172 72.039.137
24/1/2024 114,50 114,69 +0,17% 114,50 114,89 114,72 114,69 114,70 802 61.342.764
23/1/2024 114,62 114,50 -0,10% 114,28 115,00 114,69 114,40 114,50 1.609 107.327.255
22/1/2024 114,55 114,62 +0,37% 114,13 114,73 114,43 114,61 114,62 1.541 112.830.465

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.