O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

GLOG11 - FII PLURAL L - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 60,44 60,79 +0,60% 57,74 60,79 59,79 57,13 61,40 27 3.916.740
16/4/2025 59,18 60,43 +0,07% 58,73 60,45 59,26 59,20 60,44 25 1.019.440
15/4/2025 60,39 60,39 0,00% 60,39 60,39 60,39 60,39 60,45 1 24.156
14/4/2025 60,00 60,39 +0,65% 58,87 60,39 60,08 58,87 60,45 12 769.129
11/4/2025 59,03 60,00 +2,11% 58,18 60,32 59,38 58,07 60,00 18 1.425.316
10/4/2025 57,92 58,76 -0,09% 57,91 59,30 58,46 58,00 59,31 6 157.865
9/4/2025 59,30 58,81 -0,51% 58,81 59,50 59,27 58,91 59,49 10 225.257
8/4/2025 59,00 59,11 +5,44% 58,90 59,11 59,02 59,11 59,25 16 1.906.529
7/4/2025 57,54 56,06 +1,58% 56,06 58,95 57,56 56,50 58,00 14 581.369
4/4/2025 57,82 55,19 -3,58% 55,19 58,09 57,11 51,97 58,04 20 3.284.130
3/4/2025 56,56 57,24 -0,45% 56,56 59,30 58,45 56,68 57,00 15 537.815
2/4/2025 57,00 57,50 +0,88% 57,00 57,50 57,29 57,50 58,91 6 435.450
1/4/2025 59,49 57,00 -0,87% 55,50 59,50 57,12 56,00 57,53 22 1.565.350
31/3/2025 57,50 57,50 +4,53% 57,50 58,50 57,54 57,50 58,20 17 1.265.991
28/3/2025 55,47 55,01 -0,83% 53,57 58,79 54,99 55,00 56,46 22 5.070.633
27/3/2025 57,00 55,47 -4,36% 53,01 57,90 54,54 53,02 57,55 33 4.565.565
26/3/2025 54,22 58,00 +1,74% 54,22 58,88 58,16 58,00 58,80 22 436.221
25/3/2025 56,75 57,01 +1,48% 55,50 57,01 56,25 54,20 56,85 9 281.251
24/3/2025 54,04 56,18 +5,01% 52,00 59,04 52,32 50,53 53,99 21 852.938
21/3/2025 53,00 53,50 +0,94% 51,62 53,50 52,76 52,01 53,45 22 5.287.230
20/3/2025 53,53 53,00 0,00% 49,02 53,99 50,97 51,60 53,50 176 7.488.232
19/3/2025 48,49 53,00 +0,97% 48,49 53,00 52,35 50,35 52,98 45 1.937.058
18/3/2025 51,83 52,49 -0,76% 50,10 53,00 51,68 50,46 52,49 69 15.111.808
17/3/2025 50,49 52,89 +7,50% 50,00 53,02 52,78 50,00 52,89 41 4.069.585
14/3/2025 49,40 49,20 -0,38% 48,12 49,97 48,65 48,20 49,95 21 379.499
13/3/2025 49,23 49,39 +1,21% 48,22 49,39 48,81 48,20 49,98 25 141.717.744
12/3/2025 48,85 48,80 -0,10% 47,10 48,88 48,77 48,02 48,85 72 186.829.707
11/3/2025 47,98 48,85 +1,79% 47,94 48,85 48,00 47,44 48,85 14 111.404.637
10/3/2025 49,25 47,99 -2,56% 47,37 49,77 47,24 47,37 48,43 195 5.811.151
7/3/2025 49,29 49,25 -0,06% 47,75 49,92 48,78 47,76 49,75 43 3.532.016
6/3/2025 48,79 49,28 +1,00% 47,17 49,28 48,20 47,66 49,30 40 2.882.901
5/3/2025 47,51 48,79 +0,64% 47,51 48,79 47,95 47,21 48,77 10 997.537
28/2/2025 48,16 48,48 +0,64% 48,00 48,48 48,27 48,03 48,48 20 2.143.256
27/2/2025 47,32 48,17 -0,39% 47,20 48,33 47,85 47,90 48,17 72 12.737.943
26/2/2025 47,82 48,36 +1,15% 47,30 48,36 47,65 47,32 48,38 28 2.482.644
25/2/2025 47,87 47,81 +0,89% 47,42 47,87 47,74 47,40 47,81 14 310.323
24/2/2025 47,99 47,39 -0,65% 47,21 47,99 47,41 47,38 47,92 14 497.867
21/2/2025 48,46 47,70 -1,51% 47,13 48,46 47,41 47,20 47,97 66 6.832.446
20/2/2025 48,35 48,43 +0,21% 47,54 48,45 48,19 47,66 48,43 13 298.826
19/2/2025 48,43 48,33 +0,69% 47,54 48,43 48,15 47,61 48,40 15 298.533
18/2/2025 48,00 48,00 0,00% 47,57 48,49 48,28 47,66 48,44 7 82.092
17/2/2025 47,67 48,00 -1,34% 47,60 48,67 48,03 47,64 48,46 17 1.589.828
14/2/2025 48,30 48,65 -0,08% 47,60 48,65 47,72 47,60 48,67 40 1.326.674
13/2/2025 48,77 48,69 +1,44% 48,25 48,77 48,62 47,76 48,49 6 1.045.523
12/2/2025 48,79 48,00 -1,68% 47,71 48,79 47,95 47,72 48,00 12 326.121
11/2/2025 48,86 48,82 -0,06% 48,55 48,86 48,67 48,22 48,80 8 277.421
10/2/2025 47,22 48,85 +1,86% 47,22 48,88 48,01 48,22 48,86 14 326.469
7/2/2025 47,21 47,96 +1,70% 47,21 47,96 47,24 47,22 47,96 7 165.357
6/2/2025 47,72 47,16 -1,15% 47,16 47,72 47,38 47,25 47,72 22 743.983
5/2/2025 48,00 47,71 -0,52% 47,20 48,00 47,41 47,35 47,71 13 270.242
4/2/2025 48,25 47,96 -0,58% 47,14 48,25 47,35 47,26 47,97 10 1.728.610
3/2/2025 49,59 48,24 -3,52% 46,67 49,95 48,21 47,14 48,24 178 5.911.411
31/1/2025 49,89 50,00 +0,22% 49,88 50,00 49,90 49,88 50,00 23 1.512.138
30/1/2025 50,00 49,89 -0,22% 49,87 50,00 49,96 49,88 49,89 15 279.777
29/1/2025 50,00 50,00 0,00% 49,86 50,00 49,91 49,86 50,00 19 1.512.499
28/1/2025 51,18 50,00 -2,31% 49,91 51,18 50,01 49,91 50,00 42 3.450.851
27/1/2025 51,02 51,18 +0,31% 49,87 51,18 50,51 50,01 51,19 28 1.257.872
24/1/2025 51,12 51,02 -0,18% 51,02 51,33 51,14 50,35 51,31 14 1.447.297
23/1/2025 50,31 51,11 +1,89% 49,26 51,34 50,69 49,92 51,10 25 461.358
22/1/2025 50,31 50,16 -0,08% 49,04 50,31 49,64 49,05 50,17 48 2.427.467
21/1/2025 50,17 50,20 +0,06% 50,00 50,20 50,10 50,05 50,22 13 160.348
20/1/2025 50,00 50,17 +0,34% 49,71 50,22 49,91 49,99 50,17 24 1.008.377
17/1/2025 50,99 50,00 -0,60% 49,72 50,99 50,19 49,82 50,00 41 1.500.803
16/1/2025 51,37 50,30 -1,58% 50,20 51,37 50,47 50,11 50,30 37 2.554.252
15/1/2025 51,50 51,11 -0,76% 51,05 51,91 51,39 51,11 51,36 23 842.855
14/1/2025 51,11 51,50 +0,78% 50,37 51,50 50,95 50,38 51,50 23 1.217.925
13/1/2025 51,11 51,10 +0,22% 51,10 51,61 51,17 51,11 51,58 29 859.788
10/1/2025 52,39 50,99 -2,67% 49,27 52,39 50,54 50,99 51,06 135 5.332.299
9/1/2025 54,03 52,39 -2,06% 52,23 54,03 53,23 52,23 52,39 110 6.856.028
8/1/2025 53,07 53,49 +0,81% 53,06 53,50 53,20 53,06 53,49 18 1.580.046
7/1/2025 53,72 53,06 -1,25% 53,05 53,72 53,30 53,06 53,33 91 1.476.630
6/1/2025 53,42 53,73 -1,47% 53,42 53,77 53,45 53,46 53,73 25 940.736
3/1/2025 54,77 54,53 -0,47% 53,52 54,78 54,32 53,55 54,63 21 760.575
2/1/2025 54,81 54,79 -0,04% 54,73 54,81 54,76 53,76 54,78 13 328.566
30/12/2024 54,76 54,81 +0,15% 52,91 54,85 53,94 53,71 54,81 50 2.373.792
27/12/2024 54,76 54,73 +0,44% 50,00 54,76 52,09 52,91 54,76 142 8.965.267
26/12/2024 54,68 54,49 -0,33% 54,45 54,83 54,61 54,41 54,51 22 1.583.931
23/12/2024 54,60 54,67 +0,04% 54,41 54,98 54,61 54,50 54,67 29 2.719.632
20/12/2024 54,65 54,65 +0,02% 54,64 54,86 54,64 54,26 54,59 9 650.321
19/12/2024 54,50 54,64 +0,26% 54,02 55,30 54,44 54,40 55,17 29 1.165.190
18/12/2024 54,71 54,50 -0,37% 54,50 55,94 55,37 54,11 54,50 37 1.157.428
17/12/2024 55,24 54,70 -0,09% 54,03 55,24 54,38 54,04 54,70 26 924.610
16/12/2024 55,27 54,75 -2,25% 54,03 55,27 54,48 54,21 54,81 45 4.652.646
13/12/2024 56,03 56,01 +0,05% 54,87 56,03 55,44 55,26 55,98 26 1.047.988
12/12/2024 54,98 55,98 +2,72% 54,51 55,98 55,08 54,56 56,03 28 1.366.044
11/12/2024 54,51 54,50 0,00% 54,50 55,03 54,50 54,52 54,98 17 4.681.963
10/12/2024 55,48 54,50 -1,75% 54,50 55,56 54,50 54,50 55,03 154 8.824.162
9/12/2024 54,90 55,47 -1,00% 54,50 56,09 54,74 54,50 55,47 320 14.118.863
6/12/2024 56,73 56,03 -0,21% 54,50 56,73 54,68 54,51 56,04 219 5.266.273
5/12/2024 55,51 56,15 -0,55% 54,50 56,15 54,63 54,50 56,15 42 3.229.093
4/12/2024 56,86 56,46 -0,74% 53,00 56,86 55,89 55,46 56,86 30 1.106.788
3/12/2024 56,20 56,88 +1,21% 56,20 56,92 56,72 56,26 56,73 12 6.920.885
2/12/2024 57,57 56,20 -1,40% 56,20 57,57 56,32 56,54 56,87 17 839.245
29/11/2024 56,30 57,00 -0,31% 56,30 57,00 56,75 56,56 57,17 15 289.432
28/11/2024 56,49 57,18 -1,38% 56,30 57,23 56,53 56,76 57,18 22 4.330.377
27/11/2024 58,10 57,98 +0,71% 56,30 58,10 56,82 56,73 57,99 37 4.142.501
26/11/2024 56,90 57,57 +0,89% 56,30 57,57 56,49 56,99 58,04 29 4.530.842
25/11/2024 57,00 57,06 +0,11% 56,30 57,06 56,56 57,07 57,51 1.198 68.032.728
22/11/2024 56,99 57,00 +0,02% 56,30 57,50 56,97 56,48 57,00 255 14.825.791
21/11/2024 56,99 56,99 -0,07% 56,30 57,00 56,42 56,67 56,97 57 10.584.950
19/11/2024 58,96 57,03 -3,22% 56,20 58,96 57,02 56,32 57,42 172 34.500.859
18/11/2024 57,50 58,93 +2,50% 56,99 59,00 58,84 56,99 58,93 365 19.619.550
14/11/2024 57,01 57,49 -5,01% 55,43 58,50 56,95 56,55 57,47 156 16.527.332
13/11/2024 58,34 60,52 +0,13% 58,05 60,53 59,13 57,90 60,52 361 39.625.092
12/11/2024 60,47 60,44 -0,05% 57,67 60,50 58,74 58,35 60,45 44 2.931.355
11/11/2024 59,67 60,47 -0,05% 56,50 60,50 59,76 57,63 60,48 89 8.564.451
8/11/2024 60,40 60,50 +0,13% 58,71 60,50 60,31 58,76 60,52 17 2.189.277
7/11/2024 58,26 60,42 -0,30% 58,26 60,42 60,39 58,56 60,19 4 615.997
6/11/2024 59,78 60,60 +0,10% 59,78 60,60 60,50 58,85 60,40 13 1.530.862
5/11/2024 60,47 60,54 -0,39% 58,16 60,54 59,97 58,17 60,52 37 2.578.841
4/11/2024 60,80 60,78 -0,03% 58,00 60,80 58,71 58,06 60,78 66 4.567.888
1/11/2024 58,49 60,80 +4,04% 57,00 60,80 58,15 57,82 59,99 44 3.094.002
31/10/2024 59,16 58,44 +0,85% 56,99 59,19 57,69 57,01 58,44 45 2.123.083
30/10/2024 57,87 57,95 -0,92% 57,87 57,98 57,88 57,91 57,98 6 312.574
29/10/2024 57,88 58,49 +1,05% 57,15 58,61 57,93 57,87 58,49 52 2.259.461
28/10/2024 58,68 57,88 -1,38% 57,37 59,18 58,30 57,70 57,88 31 868.680
25/10/2024 57,01 58,69 +2,95% 57,00 58,69 57,21 57,14 58,69 27 2.706.332
24/10/2024 57,56 57,01 -2,58% 57,00 59,03 57,23 56,95 57,01 40 1.745.528
23/10/2024 59,47 58,52 -1,13% 57,21 59,47 57,77 57,21 58,54 38 4.853.305
22/10/2024 59,43 59,19 -0,49% 58,59 59,43 58,78 58,60 59,20 9 2.609.834
21/10/2024 59,40 59,48 +0,25% 57,12 59,50 58,69 58,75 59,48 47 2.095.484
18/10/2024 58,62 59,33 +0,22% 58,06 59,43 58,61 58,51 59,36 37 5.515.692
17/10/2024 59,49 59,20 +0,29% 58,63 59,49 59,12 58,62 59,20 15 319.252
16/10/2024 59,24 59,03 -0,35% 59,03 59,30 59,24 59,02 59,03 7 924.182
15/10/2024 59,49 59,24 +0,02% 58,58 59,49 59,12 59,00 59,23 19 242.396
14/10/2024 58,53 59,23 +1,20% 57,59 59,58 58,47 58,55 59,01 40 1.935.657
11/10/2024 58,60 58,53 -0,17% 57,17 59,60 58,58 57,21 58,54 43 1.792.814
10/10/2024 56,81 58,63 -0,29% 56,81 58,80 58,33 58,02 58,63 17 548.303
9/10/2024 58,70 58,80 -1,57% 56,02 61,45 58,96 58,41 59,01 46 9.705.615
8/10/2024 59,38 59,74 +0,73% 55,80 59,76 58,14 57,75 59,76 129 7.803.380
7/10/2024 60,47 59,31 -1,15% 58,62 60,47 58,92 58,58 59,51 59 3.017.045
4/10/2024 58,70 60,00 +1,71% 58,65 60,00 58,85 58,72 59,62 18 1.536.136
3/10/2024 59,00 58,99 +0,27% 58,75 59,00 58,96 58,75 58,96 10 165.106
2/10/2024 59,20 58,83 -0,63% 58,80 59,20 58,87 58,81 59,10 15 547.557
1/10/2024 58,65 59,20 +0,34% 58,63 59,40 59,01 58,80 59,38 21 985.626
30/9/2024 59,18 59,00 -3,28% 58,70 60,32 58,76 58,72 60,08 34 5.547.055
26/9/2024 59,89 61,00 +1,85% 58,70 61,17 59,20 59,00 60,96 50 2.800.162
25/9/2024 58,92 59,89 +1,65% 58,92 60,25 59,54 59,34 59,47 17 398.983
24/9/2024 60,43 58,92 -4,46% 58,55 62,31 59,15 58,92 61,31 209 2.377.921
23/9/2024 59,99 61,67 +2,51% 58,52 61,70 59,88 58,55 61,67 153 2.455.299
20/9/2024 60,20 60,16 +0,27% 59,50 60,20 59,93 59,50 60,16 133 2.679.241
19/9/2024 62,59 60,00 -3,23% 60,00 62,59 61,55 59,88 60,00 179 19.247.849
18/9/2024 61,84 62,00 -0,75% 61,80 62,48 61,93 61,80 62,00 149 4.254.776
17/9/2024 62,69 62,47 +0,69% 61,82 62,69 61,91 62,01 62,48 19 879.144
16/9/2024 62,48 62,04 -0,74% 61,83 62,70 62,21 62,03 62,69 34 2.867.912
13/9/2024 62,70 62,50 0,00% 61,82 62,72 62,37 61,86 62,69 25 966.843
12/9/2024 62,50 62,50 0,00% 62,50 62,69 62,50 62,50 62,69 23 925.114
11/9/2024 62,68 62,50 0,00% 62,50 62,70 62,63 62,50 62,70 9 363.260
10/9/2024 62,50 62,50 0,00% 62,50 62,51 62,50 62,50 62,60 93 4.912.513
9/9/2024 62,60 62,50 0,00% 62,50 62,64 62,54 62,50 62,64 20 431.532
6/9/2024 62,17 62,50 +0,53% 61,80 62,59 62,00 62,50 62,64 35 2.182.485
5/9/2024 62,00 62,17 -0,80% 62,00 62,67 62,00 61,91 62,47 32 6.516.707
4/9/2024 61,80 62,67 +0,11% 61,80 62,68 62,43 62,67 62,68 22 2.235.231
3/9/2024 62,64 62,60 +0,02% 61,80 62,64 61,87 61,80 62,60 31 4.071.128
2/9/2024 62,20 62,59 -0,11% 61,00 62,59 62,04 61,81 62,62 39 5.398.033
30/8/2024 62,69 62,66 +0,97% 62,06 62,87 62,13 62,50 62,66 21 2.665.485
29/8/2024 62,41 62,06 -0,70% 62,06 62,94 62,28 62,06 62,88 55 12.133.160
28/8/2024 62,62 62,50 -0,48% 62,41 62,80 62,44 62,41 62,80 30 6.693.803
27/8/2024 62,90 62,80 +0,61% 62,41 62,90 62,54 62,41 62,80 7 125.081
26/8/2024 63,00 62,42 +0,02% 62,41 63,00 62,45 62,42 62,93 23 1.711.163
23/8/2024 62,50 62,41 0,00% 62,41 62,50 62,41 62,41 62,79 15 4.119.294
22/8/2024 62,43 62,41 -0,87% 62,41 62,65 62,41 62,41 63,00 28 8.450.683
21/8/2024 62,97 62,96 +0,88% 62,96 62,99 62,96 62,45 62,90 9 787.030
20/8/2024 63,44 62,41 -1,62% 62,41 63,44 62,42 62,42 62,98 19 3.888.905
19/8/2024 63,82 63,44 -0,58% 62,45 63,82 63,28 63,01 63,43 11 139.226
16/8/2024 63,82 63,81 -0,05% 63,81 63,82 63,81 63,81 63,82 2 38.287
15/8/2024 63,86 63,84 +2,29% 63,00 63,86 63,38 63,00 63,07 12 564.089
14/8/2024 63,49 62,41 -0,64% 62,41 63,89 62,88 62,41 63,84 36 18.218.452
13/8/2024 63,34 62,81 +0,16% 62,40 63,50 62,82 62,82 63,48 30 3.718.959
12/8/2024 62,64 62,71 +0,13% 62,35 62,89 62,49 62,35 62,72 12 262.482
9/8/2024 63,46 62,63 +0,34% 62,16 63,47 62,49 62,16 63,19 18 1.537.270
8/8/2024 62,73 62,42 -0,35% 62,40 62,73 62,40 62,50 63,46 10 1.460.393
7/8/2024 63,05 62,64 -1,35% 62,06 63,10 62,79 62,08 63,47 45 16.182.849
6/8/2024 63,03 63,50 +2,06% 62,06 64,10 63,21 62,12 63,78 46 21.878.484
5/8/2024 63,02 62,22 -1,27% 62,06 63,02 62,09 62,06 63,02 23 3.595.044
2/8/2024 64,96 63,02 +1,22% 61,50 64,96 61,89 62,10 63,02 156 20.269.421
1/8/2024 63,40 62,26 -2,61% 62,01 63,93 62,76 62,01 62,26 22 897.548
31/7/2024 62,85 63,93 +2,01% 62,49 63,97 62,67 62,16 63,93 69 216.166.538
30/7/2024 62,99 62,67 -0,54% 61,63 63,09 62,62 61,67 62,67 49 2.542.675
29/7/2024 63,13 63,01 -0,22% 61,53 63,15 62,88 62,44 62,99 35 1.106.847
26/7/2024 62,46 63,15 +2,28% 61,51 63,15 62,03 61,66 63,15 57 6.333.568
25/7/2024 62,94 61,74 -0,48% 61,74 63,19 62,10 61,75 63,05 46 2.565.076
24/7/2024 63,21 62,04 -1,85% 61,80 63,46 62,29 62,03 62,69 31 1.059.070
23/7/2024 62,27 63,21 -0,46% 62,27 63,21 63,03 62,82 63,25 16 132.371
22/7/2024 62,45 63,50 +1,11% 62,10 63,50 63,05 62,75 63,47 31 1.544.866
19/7/2024 62,46 62,80 0,00% 62,46 62,80 62,74 62,50 62,80 3 87.847
18/7/2024 62,95 62,80 -0,32% 62,80 62,95 62,83 62,80 63,28 6 163.362
17/7/2024 63,73 63,00 0,00% 63,00 63,74 63,02 63,00 63,35 23 2.401.357
16/7/2024 63,50 63,00 -0,79% 63,00 63,66 63,33 62,53 63,34 38 3.927.036
15/7/2024 63,54 63,50 -0,08% 63,00 63,75 63,32 63,02 63,73 53 4.141.781
12/7/2024 63,01 63,55 +0,39% 63,00 63,56 63,29 63,01 63,55 25 2.417.785
11/7/2024 62,12 63,30 +0,43% 62,05 63,56 63,22 63,01 63,54 23 2.446.667
10/7/2024 63,57 63,03 -0,74% 62,81 63,57 63,02 62,81 63,56 8 1.090.355
9/7/2024 63,20 63,50 +0,41% 63,00 63,50 63,30 63,01 63,57 27 5.608.798
8/7/2024 63,20 63,24 +0,06% 62,57 63,48 62,87 62,60 63,20 23 11.732.971
5/7/2024 62,95 63,20 +2,28% 61,84 63,20 62,96 61,83 63,30 29 2.480.815
4/7/2024 62,00 61,79 -0,34% 61,79 62,56 62,13 61,52 62,54 34 4.088.192
3/7/2024 60,60 62,00 -1,40% 60,54 62,00 61,40 61,71 62,00 28 3.616.649
2/7/2024 62,93 62,88 -0,55% 60,54 63,08 61,71 60,71 62,88 535 8.208.380
1/7/2024 62,98 63,23 -0,39% 62,59 63,23 63,02 62,50 63,19 29 2.672.091
28/6/2024 63,09 63,48 +0,59% 61,69 63,50 62,84 62,63 63,49 63 3.016.680
27/6/2024 62,26 63,11 +1,35% 61,60 63,46 62,39 61,92 63,09 52 5.883.676
26/6/2024 62,06 62,27 +0,34% 61,60 62,27 61,70 61,62 62,26 34 2.295.476
25/6/2024 61,99 62,06 -0,03% 61,99 62,06 61,99 62,00 62,05 5 229.390
24/6/2024 61,77 62,08 +0,50% 61,60 62,18 61,76 61,62 62,19 49 5.602.008
21/6/2024 62,16 61,77 -0,63% 61,60 62,19 61,84 61,61 62,19 120 5.800.636
20/6/2024 61,93 62,16 +0,91% 61,62 62,16 61,97 61,61 62,09 56 4.245.224
19/6/2024 62,05 61,60 0,00% 61,60 62,60 61,66 61,60 62,00 22 3.687.703
18/6/2024 61,65 61,60 -1,55% 61,60 62,96 61,67 61,67 62,69 64 11.249.499
17/6/2024 62,20 62,57 +0,59% 61,65 62,57 62,03 61,68 62,57 44 2.382.059
14/6/2024 61,65 62,20 +0,32% 61,65 62,25 62,03 61,77 62,19 10 1.197.327
13/6/2024 61,72 62,00 0,00% 61,62 62,45 61,95 61,65 62,37 18 823.984
12/6/2024 62,94 62,00 +0,39% 61,51 62,94 61,94 62,01 62,15 46 13.658.187
11/6/2024 61,97 61,76 -0,32% 61,62 62,19 61,71 61,71 62,20 29 4.554.523
10/6/2024 62,67 61,96 -0,90% 61,26 62,67 62,03 61,61 62,10 49 2.692.191
7/6/2024 62,81 62,52 -0,06% 62,52 62,95 62,81 62,52 62,90 29 3.486.380
6/6/2024 62,76 62,56 -0,33% 62,56 62,90 62,81 62,53 62,90 30 760.016
5/6/2024 62,62 62,77 +0,27% 62,52 62,77 62,66 62,52 62,78 32 3.239.856
4/6/2024 62,52 62,60 -0,84% 62,52 62,98 62,61 62,60 62,62 48 2.892.915
3/6/2024 63,10 63,13 +0,17% 62,90 63,14 63,11 62,83 63,49 23 1.817.655
31/5/2024 63,46 63,02 -0,52% 63,00 63,46 63,14 63,00 63,41 43 3.523.222
29/5/2024 62,83 63,35 +0,24% 62,83 63,35 63,08 63,05 63,36 26 6.213.827
28/5/2024 63,20 63,20 +0,11% 63,00 63,60 63,10 63,02 63,19 99 22.427.742
27/5/2024 63,12 63,13 +0,02% 63,12 63,71 63,24 63,14 63,21 63 2.611.817
24/5/2024 63,80 63,12 -1,13% 63,10 63,85 63,33 63,12 63,28 57 10.760.699
23/5/2024 63,90 63,84 +0,42% 63,38 63,90 63,32 63,41 63,85 33 3.007.960
22/5/2024 63,75 63,57 -0,22% 63,17 63,96 63,47 63,87 63,91 58 4.189.516
21/5/2024 63,32 63,71 +0,65% 63,31 63,77 63,40 63,57 63,71 32 3.271.955
20/5/2024 63,76 63,30 -0,71% 63,13 64,45 63,67 63,31 64,27 48 2.833.655
17/5/2024 63,67 63,75 +0,11% 63,10 64,45 63,35 63,64 63,75 61 4.859.498
16/5/2024 63,10 63,68 +0,92% 63,10 64,50 63,40 63,43 63,74 95 7.836.301
15/5/2024 63,77 63,10 -1,07% 63,10 63,78 63,39 63,10 63,23 52 10.123.736
14/5/2024 63,00 63,78 +0,44% 63,00 63,78 63,27 63,23 63,79 39 4.998.611
13/5/2024 63,51 63,50 -1,24% 63,42 63,89 63,52 63,50 63,80 46 2.623.633
10/5/2024 64,30 64,30 +1,37% 64,21 64,31 64,29 64,31 64,51 16 1.864.637
9/5/2024 64,48 63,43 -1,98% 63,43 64,99 64,31 63,46 64,89 23 1.176.920
8/5/2024 64,71 64,71 +0,02% 64,70 64,71 64,70 64,71 64,80 6 647.002
7/5/2024 64,99 64,70 -0,46% 64,70 65,00 64,96 64,70 64,94 34 6.341.008
6/5/2024 64,99 65,00 +0,02% 64,49 65,00 64,95 64,51 65,00 35 8.320.772
3/5/2024 64,82 64,99 +1,04% 64,38 65,43 64,87 64,47 64,99 45 8.167.838
2/5/2024 63,75 64,32 -1,11% 63,75 65,31 64,87 64,32 65,23 28 797.928
30/4/2024 64,98 65,04 +2,43% 64,66 65,12 65,02 64,64 65,08 45 4.493.145
29/4/2024 64,40 63,50 -1,23% 63,50 65,08 63,89 63,50 64,96 350 6.472.145
26/4/2024 65,07 64,29 -1,02% 64,23 65,07 64,62 64,29 64,99 281 3.806.426
25/4/2024 65,00 64,95 -0,08% 64,30 65,25 64,79 64,34 65,18 48 4.555.360
24/4/2024 65,10 65,00 +0,15% 64,70 65,10 64,99 64,41 65,18 33 2.437.368
23/4/2024 65,01 64,90 +0,02% 64,40 65,33 64,79 64,71 64,79 50 2.883.402
22/4/2024 65,06 64,89 -0,28% 64,28 65,15 65,01 64,10 64,89 59 6.787.430
19/4/2024 64,25 65,07 +1,85% 63,20 65,33 64,91 64,00 65,07 39 17.830.912

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.