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: 3 Anos

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

GZIT11 - FII GAZIT - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 42,41 41,13 -1,79% 40,21 43,49 41,49 40,99 41,13 862 45.971.069
20/1/2025 42,54 41,88 -1,09% 41,76 43,50 42,53 41,86 41,88 1.606 48.780.292
17/1/2025 42,94 42,34 -1,53% 42,33 44,18 43,07 42,35 42,61 2.588 59.507.725
16/1/2025 44,12 43,00 -2,54% 42,46 44,46 43,23 43,00 44,07 1.841 34.584.633
15/1/2025 44,43 44,12 -0,65% 43,42 44,89 44,18 43,57 44,12 2.503 50.229.422
14/1/2025 44,88 44,41 +0,89% 43,36 44,89 44,40 44,41 44,43 2.825 50.332.206
13/1/2025 45,25 44,02 -1,21% 43,25 45,99 44,92 43,01 44,02 1.929 36.924.825
10/1/2025 45,85 44,56 -2,49% 43,40 46,70 45,38 43,57 44,56 1.198 35.013.392
9/1/2025 45,67 45,70 0,00% 43,88 45,70 45,01 45,21 45,70 1.156 33.767.503
8/1/2025 44,60 45,70 +2,47% 43,64 45,70 44,53 43,70 45,70 933 52.135.800
7/1/2025 44,69 44,60 +1,90% 42,70 44,69 43,71 44,60 44,69 314 37.986.754
6/1/2025 43,31 43,77 +2,87% 42,51 43,77 42,86 42,70 43,77 305 48.689.233
3/1/2025 44,00 42,55 -2,63% 42,32 44,00 42,92 42,61 43,32 144 18.103.073
2/1/2025 44,70 43,70 +0,53% 43,00 44,70 43,65 43,07 43,70 77 9.018.534
30/12/2024 44,00 43,47 -1,20% 43,00 44,69 43,65 43,00 43,47 100 8.189.937
27/12/2024 42,98 44,00 +2,37% 42,98 44,00 43,42 43,50 44,00 111 22.316.934
26/12/2024 42,00 42,98 +4,35% 40,66 42,98 42,16 42,00 42,98 1.324 27.195.112
23/12/2024 41,70 41,19 -1,88% 40,01 43,80 42,29 40,90 41,19 1.776 91.946.094
20/12/2024 40,00 41,98 +4,95% 39,01 42,00 40,37 41,70 41,98 3.105 74.966.623
19/12/2024 39,00 40,00 +2,54% 39,00 42,83 40,42 40,00 40,70 2.250 75.775.446
18/12/2024 39,38 39,01 +0,03% 39,00 40,28 39,08 39,01 40,17 1.657 38.935.408
17/12/2024 39,65 39,00 -1,86% 39,00 39,73 39,17 39,00 39,20 1.848 45.099.566
16/12/2024 40,50 39,74 -1,90% 39,58 40,86 39,81 39,74 40,48 1.798 60.150.179
13/12/2024 40,12 40,51 -1,34% 40,12 41,49 40,86 40,51 40,92 1.341 31.590.989
12/12/2024 40,80 41,06 +1,36% 39,62 41,49 40,27 40,43 41,20 457 38.838.886
11/12/2024 41,50 40,51 -2,39% 38,33 42,00 40,60 40,51 40,98 513 90.318.481
10/12/2024 41,89 41,50 -1,17% 41,10 41,99 41,48 41,50 42,00 514 35.891.239
9/12/2024 42,39 41,99 -0,50% 40,52 43,00 41,57 41,00 41,99 880 28.498.054
6/12/2024 43,50 42,20 -2,99% 42,20 44,79 42,53 42,20 42,46 2.932 58.209.322
5/12/2024 42,95 43,50 +2,96% 42,20 43,50 42,48 42,30 43,50 2.910 53.516.036
4/12/2024 42,22 42,25 +0,12% 42,20 43,33 42,37 42,25 42,63 2.538 30.364.390
3/12/2024 44,21 42,20 -4,11% 42,07 44,44 43,21 42,20 43,08 4.761 163.831.691
2/12/2024 44,15 44,01 -3,27% 44,00 45,38 44,41 44,01 44,21 2.496 51.665.957
29/11/2024 44,83 45,50 -0,44% 44,00 45,70 44,71 45,50 45,55 164 39.010.716
28/11/2024 44,99 45,70 +1,58% 44,00 45,79 44,57 44,31 45,70 4.120 112.784.826
27/11/2024 45,17 44,99 -0,27% 44,76 45,69 45,10 44,90 45,69 858 44.063.047
26/11/2024 45,61 45,11 -1,29% 45,10 45,62 45,23 45,11 45,17 431 41.075.111
25/11/2024 46,11 45,70 -2,37% 45,10 46,11 45,43 45,20 45,70 1.054 50.798.170
22/11/2024 45,68 46,81 +2,50% 45,50 46,89 45,89 45,98 46,90 1.383 36.570.303
21/11/2024 46,01 45,67 -0,72% 45,67 46,89 46,09 45,67 45,90 690 35.322.413
19/11/2024 45,55 46,00 0,00% 45,50 46,28 45,72 46,00 46,28 633 34.234.655
18/11/2024 45,82 46,00 +0,44% 45,50 46,36 45,64 45,62 46,00 1.768 30.585.443
14/11/2024 46,90 45,80 -2,35% 45,75 47,02 46,52 45,82 46,60 559 38.326.991
13/11/2024 47,20 46,90 +2,00% 45,91 47,20 46,68 46,30 46,90 345 50.785.575
12/11/2024 45,74 45,98 +0,15% 45,50 46,38 45,68 45,50 45,98 535 45.612.073
11/11/2024 45,79 45,91 +0,33% 45,74 46,69 45,89 45,74 45,91 781 45.235.954
8/11/2024 46,28 45,76 -1,14% 45,74 46,55 46,04 45,76 45,90 604 27.826.469
7/11/2024 45,74 46,29 +1,20% 45,74 46,39 45,96 45,84 46,29 665 28.286.999
6/11/2024 46,73 45,74 -1,49% 45,15 46,73 45,86 45,74 46,40 1.567 67.037.999
5/11/2024 46,63 46,43 -0,51% 46,42 46,97 46,60 46,43 47,17 1.280 50.963.171
4/11/2024 47,20 46,67 -0,98% 46,67 47,20 46,92 46,67 46,97 920 20.487.216
1/11/2024 47,74 47,13 -2,44% 47,08 48,31 47,68 47,13 47,14 201 15.554.277
31/10/2024 48,43 48,31 -0,21% 47,59 49,31 48,33 48,17 48,31 236 35.776.869
30/10/2024 49,17 48,41 -1,85% 48,41 49,19 48,76 48,41 48,56 147 20.075.198
29/10/2024 48,21 49,32 +2,28% 48,20 49,43 48,83 48,69 49,32 23.135 1.268.715.403
28/10/2024 48,42 48,22 -0,41% 48,21 49,45 48,54 48,22 48,40 4.245 118.714.064
25/10/2024 48,10 48,42 -0,29% 48,07 49,00 48,34 48,20 48,42 4.410 77.155.643
24/10/2024 48,02 48,56 +1,19% 47,88 49,01 48,36 48,56 48,57 2.774 111.136.121
23/10/2024 48,00 47,99 +0,04% 47,20 48,01 47,53 47,99 48,00 3.246 62.543.215
22/10/2024 46,77 47,97 +2,57% 46,70 47,97 47,04 47,07 47,97 3.129 85.682.077
21/10/2024 47,17 46,77 -0,85% 46,60 47,99 47,06 46,77 47,37 3.060 108.467.051
18/10/2024 47,60 47,17 -0,04% 46,73 48,25 47,14 47,12 47,99 1.784 56.853.468
17/10/2024 47,61 47,19 -1,28% 46,71 48,30 47,23 46,80 48,00 1.345 103.060.760
16/10/2024 48,49 47,80 -0,42% 47,50 48,49 47,88 47,60 47,80 1.147 99.289.929
15/10/2024 48,40 48,00 -0,76% 47,86 48,40 48,00 48,00 48,37 3.110 64.037.221
14/10/2024 47,91 48,37 +2,26% 47,53 48,59 47,93 47,81 48,36 1.739 79.732.420
11/10/2024 47,32 47,30 +0,83% 47,01 48,08 47,32 47,30 47,90 5.067 117.181.837
10/10/2024 46,70 46,91 +0,62% 46,70 48,98 47,43 46,91 47,32 5.148 288.520.351
9/10/2024 47,50 46,62 -0,81% 46,29 47,80 46,88 46,60 46,68 3.095 188.362.575
8/10/2024 47,90 47,00 -4,08% 45,82 48,99 47,59 47,00 47,38 4.381 220.670.266
7/10/2024 48,99 49,00 +0,78% 47,80 49,19 48,60 49,00 49,01 6.575 142.754.235
4/10/2024 49,71 48,62 -3,09% 48,30 50,73 49,47 48,70 48,99 1.312 135.759.703
3/10/2024 51,24 50,17 -2,09% 49,19 51,30 50,01 50,00 50,17 2.965 161.761.802
2/10/2024 52,32 51,24 -3,06% 50,02 53,20 51,47 50,51 51,24 6.219 151.968.942
1/10/2024 54,21 52,86 -2,81% 52,20 54,96 53,23 52,86 52,87 3.354 91.505.419
30/9/2024 54,75 54,39 +0,20% 53,87 54,99 54,28 54,39 54,93 243 59.620.849
26/9/2024 54,76 54,28 -1,33% 54,28 55,42 54,76 54,20 54,28 1.666 59.485.816
25/9/2024 56,87 55,01 -1,24% 55,00 56,87 55,45 55,01 55,85 2.506 73.577.272
24/9/2024 56,50 55,70 -0,75% 55,67 56,68 56,01 55,69 55,70 1.422 98.620.990
23/9/2024 57,45 56,12 -1,54% 56,10 57,45 56,57 56,12 56,76 2.371 56.141.207
20/9/2024 56,60 57,00 +0,71% 56,60 57,59 56,94 56,87 57,26 3.076 91.999.213
19/9/2024 57,01 56,60 -0,70% 56,30 57,59 56,85 56,60 56,81 2.385 108.922.536
18/9/2024 57,99 57,00 -1,71% 57,00 57,99 57,19 57,00 57,14 3.326 55.265.497
17/9/2024 57,34 57,99 +1,74% 57,01 58,00 57,70 57,66 57,99 2.165 42.416.858
16/9/2024 57,19 57,00 -0,33% 56,90 57,68 57,09 57,00 57,25 106 25.156.106
13/9/2024 57,08 57,19 +0,33% 56,55 57,67 57,07 57,19 57,50 2.508 56.639.582
12/9/2024 57,60 57,00 -1,06% 57,00 57,60 57,03 57,00 57,32 1.300 54.770.491
11/9/2024 56,94 57,61 +1,05% 56,40 57,64 56,93 57,05 57,61 478 42.531.469
10/9/2024 57,34 57,01 +0,02% 56,51 57,67 57,00 57,01 57,12 500 39.746.543
9/9/2024 56,61 57,00 +0,69% 56,60 57,68 56,99 56,82 57,15 465 39.704.305
6/9/2024 57,01 56,61 -0,70% 56,50 57,51 57,02 56,61 57,68 403 45.115.255
5/9/2024 57,50 57,01 -1,37% 56,69 58,49 57,00 57,01 57,28 2.146 75.229.456
4/9/2024 57,00 57,80 +1,40% 56,70 57,96 57,12 57,00 57,79 435 66.382.232
3/9/2024 57,30 57,00 -0,52% 57,00 57,79 57,09 57,00 57,20 995 38.673.716
2/9/2024 57,06 57,30 +1,06% 56,31 57,84 57,14 57,27 57,30 79 24.182.355
30/8/2024 57,95 56,70 -2,07% 56,65 59,39 57,11 56,70 57,06 1.085 65.667.839
29/8/2024 57,12 57,90 +1,58% 56,80 57,93 57,13 57,00 57,89 1.280 21.435.367
28/8/2024 57,19 57,00 0,00% 56,20 57,34 56,96 57,00 57,34 1.367 114.627.645
27/8/2024 57,09 57,00 -0,16% 56,05 57,23 56,58 56,88 57,00 522 64.975.211
26/8/2024 56,73 57,09 +0,16% 55,90 57,74 56,69 56,70 57,09 2.352 86.766.850
23/8/2024 57,20 57,00 -0,14% 56,59 57,99 56,94 57,00 57,20 7.501 124.207.549
22/8/2024 56,62 57,08 +0,42% 56,62 57,20 56,93 56,66 57,08 1.614 24.562.110
21/8/2024 57,00 56,84 +0,25% 55,68 57,00 56,64 56,65 56,84 1.542 59.613.580
20/8/2024 56,34 56,70 +0,66% 55,90 56,90 56,47 56,50 56,70 915 94.277.718
19/8/2024 56,60 56,33 -0,48% 56,25 57,98 56,40 56,33 56,46 699 58.495.656
16/8/2024 56,15 56,60 +0,80% 56,00 56,60 56,39 56,40 56,60 2.341 99.422.115
15/8/2024 56,42 56,15 -0,23% 55,90 56,42 56,15 56,03 56,21 1.008 16.913.571
14/8/2024 55,61 56,28 +1,31% 55,60 56,30 55,92 56,13 56,28 653 69.982.005
13/8/2024 55,80 55,55 -0,48% 55,55 55,95 55,61 55,55 55,61 1.803 140.619.541
12/8/2024 56,69 55,82 +0,11% 55,80 56,71 55,90 55,81 55,82 2.604 47.772.627
9/8/2024 55,90 55,76 -0,25% 55,70 58,98 56,41 55,76 56,61 5.403 91.647.649
8/8/2024 55,70 55,90 +0,36% 55,51 56,71 55,72 55,81 55,90 5.093 92.919.367
7/8/2024 55,53 55,70 0,00% 55,51 59,00 56,11 55,70 56,30 5.072 55.772.433
6/8/2024 56,16 55,70 -0,85% 55,61 56,16 55,83 55,70 56,12 5.018 77.910.081
5/8/2024 56,06 56,18 +0,07% 55,20 56,19 55,69 55,61 56,18 5.313 101.366.103
2/8/2024 55,75 56,14 +0,56% 55,51 56,18 55,94 55,63 56,14 3.923 82.508.095
1/8/2024 56,18 55,83 0,00% 55,50 56,18 55,53 55,68 56,20 2.384 87.801.686
31/7/2024 56,19 55,83 +1,03% 55,23 56,19 55,38 55,42 55,83 5.721 813.250.317
30/7/2024 56,24 55,26 -0,97% 55,26 56,24 55,51 55,26 55,53 4.540 107.460.131
29/7/2024 55,30 55,80 +0,90% 55,30 56,12 55,47 55,30 55,80 3.042 110.287.175
26/7/2024 55,41 55,30 -0,20% 55,25 56,19 55,37 55,30 55,39 1.975 63.333.824
25/7/2024 55,30 55,41 -1,07% 55,23 56,61 55,87 55,41 56,10 7.830 195.115.648
24/7/2024 56,20 56,01 -0,02% 56,00 56,49 56,04 56,01 56,14 3.061 116.893.110
23/7/2024 56,27 56,02 -0,04% 56,00 56,87 56,13 56,02 56,31 3.395 96.136.069
22/7/2024 56,00 56,04 -0,11% 56,00 56,35 56,02 56,04 56,27 669 94.743.436
19/7/2024 56,06 56,10 +0,30% 55,95 56,89 56,18 56,10 56,55 2.320 32.904.419
18/7/2024 56,33 55,93 0,00% 55,91 56,89 56,03 55,93 56,20 1.922 64.368.241
17/7/2024 55,93 55,93 -0,04% 55,91 57,45 56,03 55,93 56,40 1.811 53.444.206
16/7/2024 56,03 55,95 -0,09% 55,91 57,17 56,12 55,95 56,26 1.790 54.363.889
15/7/2024 55,90 56,00 -0,88% 55,90 56,94 56,07 56,00 56,50 1.081 46.085.065
12/7/2024 56,05 56,50 +1,60% 55,70 56,50 56,02 56,11 56,50 1.846 61.891.432
11/7/2024 55,79 55,61 -0,18% 55,50 56,50 55,85 55,61 55,62 8.505 144.766.815
10/7/2024 55,70 55,71 -1,19% 55,70 56,97 55,88 55,71 56,03 4.126 81.246.014
9/7/2024 56,20 56,38 +1,26% 55,68 56,42 55,99 55,85 56,38 1.449 58.594.928
8/7/2024 55,99 55,68 +0,02% 55,67 57,00 55,82 55,68 56,59 6.151 69.282.429
5/7/2024 55,85 55,67 -0,41% 55,41 56,98 55,88 55,67 56,70 2.325 90.935.863
4/7/2024 55,65 55,90 +0,45% 55,22 55,90 55,49 55,88 55,90 3.468 84.552.330
3/7/2024 55,50 55,65 -1,33% 55,00 56,69 55,71 55,65 55,89 692 61.709.061
2/7/2024 56,10 56,40 +0,70% 55,50 56,99 55,90 55,51 56,40 3.621 62.042.621
1/7/2024 57,40 56,01 -2,08% 56,00 57,40 56,19 56,01 56,28 2.124 83.184.292
28/6/2024 57,49 57,20 -0,49% 56,20 57,50 56,71 56,56 57,21 2.794 121.295.710
27/6/2024 56,90 57,48 +0,91% 56,06 57,49 56,70 56,18 57,49 2.277 78.808.259
26/6/2024 56,83 56,96 +0,05% 56,17 57,69 56,94 56,96 57,12 623 30.758.219
25/6/2024 57,50 56,93 -2,73% 56,83 58,50 57,36 56,99 57,60 3.155 59.383.836
24/6/2024 59,12 58,53 -1,08% 57,50 59,80 58,27 57,70 58,53 2.538 182.936.407
21/6/2024 59,99 59,17 -0,22% 59,17 59,99 59,42 59,17 59,90 1.149 46.176.648
20/6/2024 59,37 59,30 -2,60% 59,23 61,17 59,52 59,30 59,50 2.098 34.585.366
19/6/2024 61,32 60,88 +1,30% 59,18 61,32 59,87 59,38 60,88 5.967 162.983.485
18/6/2024 60,06 60,10 -1,17% 59,56 61,31 60,14 60,10 61,35 2.055 101.347.408
17/6/2024 60,02 60,81 +0,03% 59,90 61,74 60,75 60,50 60,81 1.098 120.458.924
14/6/2024 59,99 60,79 +0,81% 59,77 60,98 60,31 60,79 60,87 4.066 194.653.418
13/6/2024 60,00 60,30 +0,50% 59,80 60,85 60,19 60,30 60,31 1.606 108.088.984
12/6/2024 60,00 60,00 0,00% 59,23 60,00 59,70 59,96 60,00 7.008 196.632.687
11/6/2024 60,00 60,00 +1,18% 59,66 61,43 59,98 59,85 60,00 2.066 73.026.188
10/6/2024 60,05 59,30 +0,17% 59,27 61,48 59,76 59,30 59,77 1.893 39.803.577
7/6/2024 59,95 59,20 -1,23% 59,17 59,95 59,48 59,20 59,94 1.533 33.097.605
6/6/2024 60,06 59,94 +1,16% 59,17 60,07 59,48 59,50 59,94 1.107 81.685.189
5/6/2024 59,92 59,25 -1,09% 59,06 60,89 59,99 60,00 60,07 3.224 129.308.091
4/6/2024 61,21 59,90 -2,14% 59,82 61,86 60,12 59,90 60,86 4.556 83.486.133
3/6/2024 61,05 61,21 +0,10% 61,05 61,41 61,14 61,21 61,22 82 24.261.160
31/5/2024 61,11 61,15 -0,07% 61,02 61,90 61,12 61,04 61,15 788 61.443.848
29/5/2024 62,20 61,19 -0,58% 60,84 62,20 61,41 61,12 61,19 2.504 158.996.331
28/5/2024 61,96 61,55 -0,89% 61,51 63,01 61,69 61,55 62,20 3.283 87.854.450
27/5/2024 63,34 62,10 -0,88% 61,88 63,34 62,11 62,10 62,35 2.700 67.644.768
24/5/2024 63,00 62,65 -1,35% 62,06 63,61 62,67 62,65 63,00 5.292 136.148.548
23/5/2024 64,00 63,51 -0,20% 63,37 64,18 63,59 63,51 64,47 487 60.007.602
22/5/2024 63,75 63,64 -0,45% 63,48 64,62 63,66 63,64 63,77 484 84.194.766
21/5/2024 63,83 63,93 -0,53% 63,36 65,00 63,97 63,93 64,29 859 57.258.676
20/5/2024 64,82 64,27 +0,64% 63,77 64,82 64,14 64,27 64,32 896 44.888.498
17/5/2024 64,81 63,86 +0,14% 63,70 64,81 63,91 63,86 64,37 604 22.619.402
16/5/2024 63,51 63,77 -2,04% 63,51 65,10 63,86 63,77 64,85 1.192 54.492.790
15/5/2024 63,23 65,10 +2,96% 63,23 65,18 64,59 63,50 65,10 4.800 136.168.871
14/5/2024 63,89 63,23 -1,03% 63,08 64,87 63,59 63,15 64,90 5.365 125.191.937
13/5/2024 64,51 63,89 -1,62% 63,62 64,95 64,25 63,89 64,13 1.958 43.106.701
10/5/2024 65,16 64,94 -0,46% 63,36 65,18 64,20 64,51 64,94 390 76.499.015
9/5/2024 65,14 65,24 +0,15% 64,65 65,25 64,77 64,75 65,25 1.408 47.376.165
8/5/2024 64,60 65,14 -0,53% 64,60 65,44 64,96 65,05 65,14 1.362 77.158.959
7/5/2024 64,61 65,49 +0,80% 64,60 66,01 64,80 64,65 65,49 895 70.320.392
6/5/2024 65,85 64,97 -0,73% 64,60 65,85 64,73 64,97 65,45 394 47.151.952
3/5/2024 65,97 65,45 +1,22% 64,60 65,98 64,83 64,65 65,45 736 24.078.678
2/5/2024 65,79 64,66 -1,73% 64,60 65,80 64,93 64,66 65,79 111 31.552.199
30/4/2024 65,74 65,80 +1,86% 64,61 65,94 65,09 64,95 65,79 283 24.183.569
29/4/2024 65,98 64,60 -0,62% 64,60 65,98 64,93 64,60 65,02 457 22.572.932
26/4/2024 65,48 65,00 +0,57% 64,60 65,86 64,97 65,00 65,02 2.427 81.820.589
25/4/2024 65,42 64,63 -0,51% 64,60 65,56 64,90 64,64 64,80 1.179 59.317.545
24/4/2024 64,55 64,96 -1,77% 64,55 65,20 64,94 64,96 65,00 3.918 78.884.288
23/4/2024 66,91 66,13 -0,20% 64,50 66,91 65,28 65,40 66,13 2.254 132.976.141
22/4/2024 67,34 66,26 +0,21% 66,01 67,34 66,23 66,10 66,26 390 33.891.078
19/4/2024 66,70 66,12 -0,24% 66,08 66,89 66,49 66,12 66,96 79 26.407.141
18/4/2024 67,02 66,28 -1,07% 66,28 67,56 66,79 66,28 66,93 224 68.289.184
17/4/2024 67,88 67,00 -1,33% 67,00 67,88 67,15 67,00 67,54 2.209 62.725.129
16/4/2024 68,32 67,90 -0,59% 67,12 68,32 67,74 67,25 67,90 2.243 93.560.137
15/4/2024 67,99 68,30 +1,85% 66,87 69,34 68,21 67,80 68,30 2.671 48.048.284
12/4/2024 68,66 67,06 -4,04% 66,76 69,69 67,41 67,05 67,60 2.151 65.500.836
11/4/2024 66,52 69,88 +3,45% 66,52 69,88 67,26 67,00 69,81 416 49.530.595
10/4/2024 66,66 67,55 -0,73% 66,06 69,47 67,02 67,11 68,00 3.945 154.265.956
9/4/2024 66,90 68,05 +1,72% 66,52 68,05 66,82 66,57 68,04 4.454 70.878.593
8/4/2024 67,10 66,90 -0,30% 66,90 68,45 67,21 66,90 68,25 1.061 35.635.360
5/4/2024 66,90 67,10 +0,90% 66,40 67,13 66,88 67,10 67,25 505 22.700.619
4/4/2024 66,50 66,50 +0,08% 66,09 66,69 66,28 66,29 66,50 1.743 27.216.295
3/4/2024 66,40 66,45 +0,51% 66,12 66,49 66,32 66,14 66,45 61 6.413.391
2/4/2024 65,80 66,11 +0,47% 65,70 66,50 65,95 66,10 66,46 1.436 34.080.939
1/4/2024 66,20 65,80 +0,43% 65,60 66,46 65,91 65,71 65,78 425 40.347.839
28/3/2024 65,93 65,52 -0,27% 65,51 66,50 66,14 65,56 66,36 439 37.670.388
27/3/2024 65,98 65,70 +0,61% 65,24 65,98 65,43 65,31 65,70 672 32.697.876
26/3/2024 65,50 65,30 -0,31% 65,14 66,27 65,35 65,50 65,97 5.798 89.327.638
25/3/2024 65,80 65,50 -1,28% 65,14 66,47 65,49 65,31 65,50 5.148 126.782.714
22/3/2024 76,98 66,35 +0,52% 65,55 76,98 65,89 66,00 66,41 1.143 40.370.081
21/3/2024 68,48 66,01 -0,06% 66,01 68,48 66,17 66,01 66,83 4.172 72.292.059
20/3/2024 68,05 66,05 -2,94% 65,51 69,26 66,52 66,05 67,76 4.308 152.021.437
19/3/2024 68,08 68,05 -0,42% 67,82 69,00 68,19 67,88 68,05 2.259 56.071.421
18/3/2024 68,60 68,34 -0,96% 68,05 69,00 68,44 68,34 68,35 1.645 40.510.637
15/3/2024 69,45 69,00 -0,56% 68,60 69,45 68,82 68,61 69,00 1.966 80.648.063
14/3/2024 69,73 69,39 -0,37% 69,10 69,73 69,18 69,10 69,39 1.752 55.154.376
13/3/2024 70,29 69,65 -0,92% 69,30 71,09 69,66 69,40 69,65 2.959 42.643.219
12/3/2024 70,22 70,30 -0,83% 69,61 71,10 70,13 70,00 70,30 2.751 65.405.140
11/3/2024 71,00 70,89 -1,54% 70,22 71,35 70,51 70,22 70,90 3.054 76.126.411
8/3/2024 72,00 72,00 0,00% 70,99 72,00 71,43 0,00 0,00 1.099 98.468.517
7/3/2024 71,80 72,00 +0,28% 70,39 72,00 71,31 70,40 72,00 6.048 138.951.567
6/3/2024 71,70 71,80 -0,07% 70,42 71,80 70,77 70,50 71,83 8.234 118.512.510
5/3/2024 71,71 71,85 +0,20% 70,36 71,85 70,55 70,41 71,85 2.622 291.145.558
4/3/2024 71,71 71,71 +0,01% 70,50 71,71 71,00 70,82 71,71 204 43.916.526
1/3/2024 71,70 71,70 -0,04% 71,05 71,70 71,62 71,10 71,70 1.252 15.313.909
29/2/2024 71,50 71,73 +0,72% 70,93 71,73 71,35 71,19 71,73 985 23.582.713
28/2/2024 71,49 71,22 -0,39% 70,20 71,50 70,66 70,21 71,40 1.467 48.187.792
27/2/2024 71,23 71,50 +0,38% 70,21 71,50 70,64 70,26 71,50 497 152.547.233
26/2/2024 71,49 71,23 -0,36% 70,50 71,49 70,87 70,60 71,23 191 88.378.776
23/2/2024 72,44 71,49 -0,71% 71,01 72,45 71,38 0,00 0,00 1.132 36.625.373
22/2/2024 72,29 72,00 -0,14% 71,80 72,29 71,99 71,65 72,00 399 88.692.220
21/2/2024 72,00 72,10 +0,14% 71,80 72,30 71,95 72,00 72,10 915 55.274.268
20/2/2024 72,00 72,00 0,00% 71,80 72,40 72,01 71,90 72,00 2.056 93.902.023
19/2/2024 72,00 72,00 +0,14% 71,61 72,00 71,92 71,65 72,00 100 116.403.628
16/2/2024 72,00 71,90 -0,14% 71,03 72,00 71,37 71,40 71,90 900 64.041.654
15/2/2024 72,30 72,00 0,00% 71,80 72,30 71,99 71,90 72,00 3.703 345.937.790
14/2/2024 72,49 72,00 -0,66% 71,10 72,49 71,89 71,10 72,30 104 19.275.274
9/2/2024 72,11 72,48 +0,67% 71,80 72,49 71,95 0,00 0,00 460 42.510.528
8/2/2024 72,00 72,00 0,00% 71,90 72,49 72,01 71,99 72,00 342 49.082.151
7/2/2024 73,00 72,00 0,00% 71,90 73,00 72,15 71,90 72,00 832 96.457.484

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.