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.

GLOG11 - FII PLURAL L - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
18/4/2024 64,96 63,89 -0,51% 62,83 64,96 63,24 63,16 63,89 85 9.606.497
17/4/2024 65,00 64,22 -1,18% 64,22 65,00 64,29 64,21 64,22 67 24.496.063
16/4/2024 65,00 64,99 -0,02% 64,98 65,01 64,99 64,99 65,00 15 2.144.792
15/4/2024 65,00 65,00 0,00% 65,00 65,45 65,00 65,00 65,43 39 8.899.625
12/4/2024 65,03 65,00 +0,15% 64,14 65,03 64,65 65,00 65,03 68 6.834.292
11/4/2024 64,88 64,90 +0,78% 64,88 64,97 64,93 64,66 64,97 9 253.243
10/4/2024 65,10 64,40 -1,08% 64,40 65,15 64,75 64,40 65,11 51 5.374.959
9/4/2024 65,30 65,10 0,00% 65,10 65,53 65,11 65,10 65,52 35 4.551.760
8/4/2024 65,11 65,10 0,00% 65,10 65,52 65,10 65,10 66,61 295 6.582.404
5/4/2024 65,10 65,10 0,00% 65,10 65,30 65,16 65,11 65,15 293 6.901.373
4/4/2024 66,17 65,10 -3,74% 64,92 67,57 65,36 65,10 66,70 312 10.052.677
3/4/2024 67,36 67,63 +0,64% 66,03 67,63 66,46 67,62 67,95 360 9.198.602
2/4/2024 67,00 67,20 +0,30% 67,00 68,08 67,43 67,20 67,86 45 5.651.045
1/4/2024 67,19 67,00 -0,67% 66,97 68,34 67,00 67,00 67,60 77 17.770.945
28/3/2024 67,48 67,45 +1,87% 67,45 68,36 68,03 67,45 68,23 35 3.408.611
27/3/2024 67,74 66,21 -2,29% 66,02 68,41 67,22 66,19 67,76 64 4.262.259
26/3/2024 66,03 67,76 +0,83% 66,03 67,76 66,84 67,26 67,76 37 2.252.610
25/3/2024 66,52 67,20 +1,79% 66,50 67,20 67,16 66,56 67,28 22 4.070.357
22/3/2024 67,41 66,02 -1,81% 66,01 67,45 67,28 66,04 67,48 41 11.842.242
21/3/2024 66,46 67,24 +1,17% 66,08 67,30 66,84 66,45 67,32 46 5.902.065
20/3/2024 65,29 66,46 +0,70% 65,29 66,58 65,98 65,99 66,58 28 2.698.800
19/3/2024 65,56 66,00 0,00% 65,15 66,73 65,90 65,17 66,26 41 7.637.976
18/3/2024 65,49 66,00 +1,27% 65,18 67,12 65,97 66,00 66,89 20 2.460.784
15/3/2024 65,02 65,17 -1,53% 65,00 67,44 65,83 65,38 67,37 391 6.767.689
14/3/2024 67,30 66,18 -0,78% 64,79 67,30 65,65 65,36 66,81 238 6.381.775
13/3/2024 65,30 66,70 +2,22% 64,74 66,72 65,81 65,06 66,57 73 5.936.823
12/3/2024 65,90 65,25 -0,99% 64,16 67,00 65,65 64,92 66,71 98 13.406.762
11/3/2024 66,11 65,90 -0,26% 64,00 66,40 65,03 64,83 66,19 84 5.872.787
8/3/2024 66,57 66,07 -0,78% 63,51 66,57 65,11 0,00 0,00 403 11.088.775
7/3/2024 66,62 66,59 +2,02% 65,00 66,62 65,98 65,42 66,56 42 4.770.404
6/3/2024 67,84 65,27 -2,63% 65,08 67,84 65,34 65,12 66,64 180 3.332.764
5/3/2024 66,61 67,03 +0,63% 66,00 67,03 66,32 66,11 67,04 89 7.938.695
4/3/2024 66,57 66,61 +0,09% 66,15 67,90 66,97 66,60 67,87 54 7.655.236
1/3/2024 67,00 66,55 -1,57% 65,91 67,61 66,63 66,03 67,50 115 11.881.515
29/2/2024 68,30 67,61 -0,79% 66,11 68,30 67,21 67,61 68,39 103 11.897.417
28/2/2024 68,22 68,15 +0,04% 67,70 68,50 68,26 68,12 68,49 136 7.441.122
27/2/2024 67,70 68,12 +0,62% 67,31 68,21 67,68 67,58 68,10 17 717.417
26/2/2024 67,01 67,70 +0,04% 67,00 67,70 67,42 67,70 68,20 45 3.823.211
23/2/2024 67,47 67,67 0,00% 67,47 68,21 67,67 0,00 0,00 30 2.815.312
22/2/2024 67,97 67,67 +1,08% 67,00 68,20 67,39 67,10 67,70 22 963.750
21/2/2024 68,28 66,95 +0,60% 66,35 68,28 66,66 66,30 67,01 26 13.285.397
20/2/2024 67,00 66,55 -0,67% 66,29 68,99 67,08 66,55 66,98 73 9.989.541
19/2/2024 66,01 67,00 +1,52% 66,01 67,00 66,66 66,70 67,89 75 6.673.550
16/2/2024 66,81 66,00 +0,47% 65,50 67,98 66,01 66,01 66,78 83 7.848.738
15/2/2024 66,74 65,69 +0,27% 65,69 68,00 67,60 65,72 66,07 87 22.747.840
14/2/2024 66,50 65,51 -1,49% 65,50 66,57 66,19 65,50 66,57 41 7.195.883
9/2/2024 65,41 66,50 +2,28% 65,00 66,58 65,88 0,00 0,00 63 14.046.661
8/2/2024 65,30 65,02 -1,56% 65,02 66,50 65,58 65,03 66,26 80 6.670.106
7/2/2024 65,16 66,05 +1,35% 65,14 66,71 65,90 66,00 66,29 52 4.744.962
6/2/2024 65,63 65,17 -0,82% 65,17 66,19 65,63 65,15 66,01 35 2.382.723
5/2/2024 65,01 65,71 -0,57% 65,01 66,10 65,82 65,72 66,20 71 5.193.878
2/2/2024 66,18 66,09 -0,17% 65,00 66,18 65,55 65,56 66,09 108 16.584.996
1/2/2024 67,99 66,20 -3,78% 64,00 68,10 66,79 66,21 68,08 139 38.422.199
31/1/2024 66,52 68,80 +1,93% 66,52 68,98 68,04 66,87 68,89 32 3.831.143
30/1/2024 66,67 67,50 +3,05% 65,00 67,50 65,91 66,94 67,50 154 16.973.313
29/1/2024 66,19 65,50 -0,85% 64,03 67,00 65,44 65,50 66,84 137 18.390.169
26/1/2024 66,19 66,06 -0,18% 66,05 67,52 66,31 66,05 67,21 58 6.379.398
25/1/2024 67,80 66,18 -2,37% 66,02 68,23 67,63 66,17 67,00 48 57.648.950
24/1/2024 67,88 67,79 -0,13% 67,51 67,88 67,78 67,79 67,80 15 772.717
23/1/2024 66,88 67,88 +2,04% 66,88 67,97 67,73 67,90 68,18 96 16.607.897
22/1/2024 66,89 66,52 -0,57% 66,00 67,72 66,14 66,52 67,68 62 11.866.903

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.