O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
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: 2 Anos


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.

HAAA11 - FII HEDGEAAA - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 48,01 48,01 -0,04% 48,01 48,01 48,01 48,01 51,89 2 33.607
4/9/2025 48,42 48,03 +0,04% 48,03 48,42 48,31 48,03 51,89 4 19.326
3/9/2025 51,98 48,01 -7,67% 48,01 51,98 49,01 48,03 51,94 9 1.700.691
2/9/2025 47,99 52,00 +0,02% 47,99 52,83 51,11 45,02 52,00 17 439.584
1/9/2025 45,01 51,99 +6,28% 45,01 51,99 48,81 47,51 51,99 7 34.173
29/8/2025 48,60 48,92 0,00% 48,60 48,92 48,81 48,60 48,91 3 14.644
28/8/2025 48,92 48,92 +0,66% 48,92 48,92 48,92 48,60 48,91 1 4.892
22/8/2025 48,61 48,60 -0,02% 48,60 48,61 48,60 48,61 50,08 2 58.322
21/8/2025 48,67 48,61 -0,80% 48,60 48,67 48,60 48,61 49,00 12 461.755
19/8/2025 49,25 49,00 0,00% 48,62 49,25 49,02 49,00 49,25 11 186.294
18/8/2025 48,61 49,00 -2,16% 48,61 49,01 48,99 49,01 49,99 3 396.862
15/8/2025 49,15 50,08 0,00% 48,62 50,08 49,28 48,97 50,08 10 537.233
14/8/2025 48,76 50,08 +2,73% 48,52 50,08 48,83 48,61 50,08 22 1.215.933
13/8/2025 48,51 48,75 -0,71% 48,51 48,80 48,75 48,76 50,08 6 706.903
12/8/2025 49,38 49,10 -1,98% 49,10 49,38 49,10 49,01 50,08 7 790.548
11/8/2025 49,01 50,09 +0,16% 49,01 50,09 50,02 50,00 50,09 22 495.208
8/8/2025 50,00 50,01 0,00% 50,00 50,01 50,00 50,01 50,08 3 15.001
7/8/2025 46,03 50,01 +0,02% 46,03 50,01 49,19 47,01 50,08 14 122.995
6/8/2025 50,00 50,00 -0,20% 46,02 50,08 49,76 50,00 50,08 10 218.977
5/8/2025 50,28 50,10 +11,09% 49,00 50,28 49,03 45,25 50,19 4 500.148
4/8/2025 49,01 45,10 -13,20% 45,10 49,01 48,83 47,01 50,33 4 117.213
1/8/2025 41,01 51,96 +4,46% 41,01 51,96 49,38 49,00 51,99 17 167.924
31/7/2025 47,01 49,74 +1,51% 47,01 49,74 48,37 47,01 49,74 2 9.675
30/7/2025 50,61 49,00 0,00% 49,00 51,08 49,39 47,00 50,02 13 1.032.441
29/7/2025 51,03 49,00 -4,03% 49,00 51,03 49,09 49,00 49,49 10 2.342.039
28/7/2025 51,06 51,06 -0,08% 51,06 51,06 51,06 49,01 50,84 1 10.212
25/7/2025 50,02 51,10 -0,04% 50,02 51,10 51,02 50,01 50,40 3 76.541
24/7/2025 50,01 51,12 -0,14% 49,50 51,12 49,96 49,51 51,13 7 564.565
23/7/2025 49,01 51,19 +0,49% 49,01 51,19 49,37 50,00 51,19 6 93.807
22/7/2025 51,50 50,94 -0,12% 49,01 51,50 50,01 49,01 50,95 21 3.820.785
21/7/2025 53,01 51,00 -5,35% 48,61 53,01 51,45 50,01 51,50 24 1.517.786
18/7/2025 53,89 53,88 -9,90% 50,01 53,99 51,52 50,21 53,89 52 4.235.622
17/7/2025 52,43 59,80 +14,58% 49,98 59,80 51,32 50,02 59,80 29 2.833.352
16/7/2025 52,43 52,19 -0,59% 52,19 52,50 52,46 51,01 52,45 8 173.141
15/7/2025 52,42 52,50 +0,08% 52,42 52,50 52,48 51,03 52,49 10 803.078
11/7/2025 52,24 52,46 +0,88% 51,01 52,46 51,96 51,01 52,46 5 25.980
10/7/2025 53,99 52,00 0,00% 50,02 53,99 51,79 51,00 52,00 28 1.237.899
9/7/2025 50,06 52,00 -13,00% 50,06 54,89 51,81 50,14 52,00 26 2.243.654
8/7/2025 52,97 59,77 +19,52% 51,91 59,77 53,05 40,20 52,97 16 1.156.582
7/7/2025 51,17 50,01 -5,62% 50,01 51,17 50,59 50,00 52,97 2 10.118
4/7/2025 53,00 52,99 -0,36% 49,01 53,09 50,59 50,42 52,99 49 4.240.168
3/7/2025 52,12 53,18 0,00% 52,12 53,18 52,21 51,01 53,08 8 120.088
2/7/2025 53,20 53,18 -3,29% 50,86 53,20 52,80 51,56 53,00 25 665.294
1/7/2025 69,00 54,99 +10,36% 54,99 69,98 58,08 45,01 54,99 26 801.547
30/6/2025 49,87 49,83 +1,36% 48,55 49,87 49,01 48,36 49,84 14 93.125
27/6/2025 49,83 49,16 +1,78% 48,29 49,87 48,80 27,01 49,20 19 126.881
26/6/2025 48,30 48,30 -3,11% 48,10 49,87 48,36 48,12 48,30 10 169.275
25/6/2025 48,30 49,85 -0,06% 45,83 49,87 48,37 47,71 48,50 27 270.897
24/6/2025 49,00 49,88 -0,02% 49,00 49,88 49,48 49,49 49,89 4 138.562
23/6/2025 49,89 49,89 -0,04% 49,89 49,89 49,89 46,75 49,89 1 29.934
18/6/2025 46,70 49,91 +6,78% 46,70 49,91 46,97 46,70 49,89 4 79.859
17/6/2025 45,99 46,74 +1,63% 45,99 46,74 46,01 27,01 46,74 3 124.248
16/6/2025 45,60 45,99 0,00% 45,60 45,99 45,79 45,56 45,99 2 9.159
12/6/2025 45,99 45,99 -1,41% 45,99 45,99 45,99 35,01 45,99 1 13.797
11/6/2025 46,65 46,65 -0,19% 46,65 46,65 46,65 35,05 46,69 2 55.980
10/6/2025 44,58 46,74 0,00% 43,00 46,74 43,77 46,70 46,74 8 83.179
9/6/2025 46,74 46,74 +0,02% 46,74 46,74 46,74 35,01 45,00 1 46.740
6/6/2025 46,73 46,73 0,00% 46,73 46,73 46,73 36,34 46,73 2 102.806
5/6/2025 46,73 46,73 0,00% 46,73 46,73 46,73 40,98 46,73 1 14.019
4/6/2025 46,72 46,73 +8,67% 46,72 46,98 46,77 40,98 46,73 6 28.065
3/6/2025 43,00 43,00 -10,25% 43,00 43,00 43,00 35,01 45,50 6 700.900
2/6/2025 47,91 47,91 +16,85% 47,91 47,91 47,91 35,01 46,91 2 23.955
30/5/2025 43,00 41,00 -6,75% 41,00 43,00 42,28 40,01 41,00 20 317.101
27/5/2025 39,28 43,97 +11,97% 39,27 43,99 42,49 37,02 43,93 6 29.747
26/5/2025 39,46 39,27 +4,72% 35,72 39,46 38,43 33,64 39,24 17 338.261
23/5/2025 37,50 37,50 +24,88% 37,50 37,50 37,50 30,04 37,50 6 37.500
21/5/2025 30,04 30,03 0,00% 30,03 30,04 30,03 30,04 34,28 2 33.034
20/5/2025 32,64 30,03 -8,00% 30,03 32,64 30,85 30,02 34,28 13 55.540
19/5/2025 31,20 32,64 +4,62% 29,01 32,64 32,32 29,59 80,00 15 216.554
16/5/2025 31,20 31,20 +19,95% 31,20 31,20 31,20 28,01 31,20 2 6.240
14/5/2025 26,01 26,01 +2,12% 26,01 26,01 26,01 26,01 32,64 2 46.818
7/5/2025 26,01 25,47 -2,49% 25,47 26,01 25,82 27,80 32,64 3 7.748
6/5/2025 26,12 26,12 -1,47% 26,12 26,12 26,12 26,12 32,64 1 2.612
5/5/2025 26,01 26,51 +17,20% 26,01 32,63 26,92 26,50 32,61 26 441.500
2/5/2025 22,62 22,62 -10,52% 22,62 22,62 22,62 26,00 32,64 1 2.262
14/4/2025 25,28 25,28 +0,08% 25,28 25,28 25,28 25,28 32,64 1 2.528
7/4/2025 25,26 25,26 0,00% 25,26 25,26 25,26 25,26 32,64 1 7.578
3/4/2025 25,26 25,26 0,00% 25,26 25,26 25,26 25,26 32,64 1 2.526
2/4/2025 25,26 25,26 0,00% 25,26 25,26 25,26 25,26 32,64 1 2.526
20/3/2025 24,66 24,66 -5,19% 24,66 24,66 24,66 26,53 32,64 1 2.466
19/3/2025 26,01 26,01 +7,84% 26,01 26,01 26,01 26,01 32,64 1 2.601
12/3/2025 25,12 24,12 -4,10% 24,12 25,12 24,94 24,35 32,64 3 17.462
11/3/2025 25,15 25,15 +0,08% 25,15 25,15 25,14 25,13 32,64 5 809.750
26/2/2025 25,13 25,13 -0,12% 25,13 25,13 25,13 25,16 32,64 2 5.026
25/2/2025 25,16 25,16 +0,16% 25,16 25,16 25,16 25,16 32,64 1 2.516
20/2/2025 25,18 25,12 -0,16% 25,12 25,18 25,14 25,13 32,64 7 30.171
17/2/2025 25,16 25,16 -0,28% 25,16 25,16 25,16 25,18 32,64 1 2.516
14/2/2025 25,23 25,23 +0,08% 25,23 25,23 25,23 25,23 32,64 1 2.523
5/2/2025 25,21 25,21 -3,15% 25,21 25,21 25,21 25,22 34,13 1 2.521
4/2/2025 25,83 26,03 +1,84% 25,15 27,90 26,44 26,00 34,13 6 15.864
3/2/2025 25,13 25,56 +0,04% 25,13 25,97 25,65 25,55 34,19 4 10.263
29/1/2025 28,33 25,55 0,00% 25,55 28,33 27,12 25,55 29,98 11 29.836
23/1/2025 25,55 25,55 0,00% 25,55 25,55 25,55 25,89 27,51 2 5.110
22/1/2025 26,00 25,55 +0,04% 25,55 26,94 26,16 25,55 27,51 5 15.699
20/1/2025 25,80 25,54 0,00% 25,54 25,80 25,57 25,55 30,00 5 25.570
17/1/2025 25,57 25,54 -0,23% 25,54 25,57 25,55 25,55 30,00 3 51.110
16/1/2025 25,93 25,60 -4,55% 25,58 26,17 25,83 25,59 32,00 5 12.917
15/1/2025 27,48 26,82 -4,25% 25,53 27,48 26,82 26,81 30,48 4 10.728
14/1/2025 26,95 28,01 +9,59% 25,57 28,18 27,37 28,01 31,81 26 76.637
13/1/2025 25,57 25,56 -0,04% 25,56 27,64 26,40 25,56 27,99 41 213.917
8/1/2025 25,57 25,57 +1,71% 25,57 25,57 25,57 25,57 32,57 1 2.557
2/1/2025 25,14 25,14 -3,53% 25,14 25,14 25,14 26,10 79,98 1 2.514
30/12/2024 26,06 26,06 +3,37% 26,06 26,06 26,06 26,06 34,00 1 2.606
23/12/2024 25,47 25,21 -2,93% 25,21 25,47 25,34 26,06 49,97 2 5.068
20/12/2024 28,42 25,97 -7,61% 25,97 28,42 27,71 25,97 37,72 15 196.801
9/12/2024 28,11 28,11 -1,06% 28,11 28,11 28,11 28,11 49,98 1 2.811
5/12/2024 28,41 28,41 +1,46% 28,41 28,41 28,41 28,41 49,98 2 113.640
4/12/2024 31,15 28,00 -10,00% 28,00 31,15 30,21 29,10 49,98 16 982.063
3/12/2024 32,03 31,11 -2,90% 31,11 32,06 32,04 31,11 50,00 6 262.783
2/12/2024 32,03 32,04 -1,48% 32,03 32,04 32,03 32,04 50,00 5 121.747
29/11/2024 33,06 32,52 -1,63% 32,51 33,06 32,72 32,52 49,99 9 235.596
28/11/2024 33,06 33,06 -0,03% 33,06 33,06 33,06 33,05 34,00 5 231.420
26/11/2024 33,07 33,07 0,00% 33,07 33,07 33,07 33,07 50,00 1 3.307
22/11/2024 33,15 33,07 -0,12% 33,06 33,15 33,14 33,07 34,97 5 639.773
19/11/2024 33,12 33,11 0,00% 33,11 33,95 33,57 33,11 34,97 4 288.732
18/11/2024 33,64 33,11 0,00% 33,11 33,64 33,13 33,11 33,95 4 76.206
14/11/2024 33,07 33,11 +0,15% 33,07 33,87 33,10 33,11 34,00 9 407.145
13/11/2024 33,06 33,06 0,00% 33,06 33,06 33,06 33,06 34,97 2 175.218
12/11/2024 33,12 33,06 0,00% 33,06 33,12 33,06 33,06 34,97 4 581.866
11/11/2024 33,08 33,06 -0,15% 33,06 33,08 33,07 33,10 34,97 2 6.614
8/11/2024 33,11 33,11 +0,15% 33,11 33,11 33,11 33,11 34,98 2 29.799
5/11/2024 33,06 33,06 0,00% 33,06 33,06 33,06 33,06 49,53 2 19.836
4/11/2024 33,06 33,06 +0,09% 33,06 33,06 33,06 33,06 49,58 1 13.224
1/11/2024 33,05 33,03 -0,15% 33,03 33,06 33,03 33,03 50,00 9 214.715
31/10/2024 33,08 33,08 +0,06% 33,08 33,08 33,08 33,08 36,15 2 16.540
30/10/2024 33,06 33,06 0,00% 33,06 33,06 33,06 34,00 36,00 1 3.306
25/10/2024 33,40 33,06 +0,09% 33,06 33,40 33,23 33,06 36,15 2 6.646
24/10/2024 33,57 33,03 -1,52% 33,03 33,57 33,12 33,05 36,69 7 480.352
21/10/2024 35,81 33,54 -5,15% 33,54 35,81 35,04 33,57 36,71 12 353.933
18/10/2024 36,07 35,36 -2,00% 35,27 36,07 35,69 35,31 39,97 17 560.370
15/10/2024 36,15 36,08 -0,14% 36,06 36,15 36,08 36,06 37,00 8 216.508
11/10/2024 36,86 36,13 0,00% 36,13 36,86 36,38 36,11 37,98 3 10.915
10/10/2024 36,08 36,13 -2,35% 36,08 36,86 36,13 36,10 37,07 5 133.691
9/10/2024 37,03 37,00 -0,08% 37,00 37,03 36,99 37,00 37,03 6 199.755
8/10/2024 37,01 37,03 +0,03% 37,01 37,03 37,02 37,00 37,98 6 118.472
7/10/2024 37,99 37,02 +0,05% 37,02 38,00 37,29 37,01 38,03 7 119.355
4/10/2024 37,00 37,00 -0,03% 37,00 37,00 37,00 37,00 38,00 3 44.403
3/10/2024 37,01 37,01 -0,03% 37,01 37,01 37,01 37,00 38,00 2 22.206
2/10/2024 37,99 37,02 +2,80% 37,02 37,99 37,50 37,00 39,97 2 7.501
1/10/2024 38,00 36,01 -9,61% 36,01 38,00 37,00 37,00 39,99 2 7.401
30/9/2024 35,06 39,84 +13,63% 35,06 39,84 36,46 39,84 39,85 13 123.984
26/9/2024 35,06 35,06 -0,06% 35,06 35,06 35,06 35,06 39,85 1 7.012
25/9/2024 39,89 35,08 +0,06% 35,08 39,89 37,70 35,08 39,85 23 143.262
24/9/2024 34,75 35,06 +0,72% 34,74 39,94 37,05 35,06 39,90 38 274.204
23/9/2024 35,25 34,81 +0,06% 34,81 39,88 36,47 34,80 36,82 21 200.623
13/9/2024 34,81 34,79 0,00% 34,79 34,81 34,79 34,79 36,15 4 13.919
11/9/2024 34,79 34,79 +0,06% 34,79 34,79 34,79 34,79 36,15 1 6.958
10/9/2024 35,01 34,77 +0,09% 34,77 35,01 34,99 34,79 36,15 4 255.480
4/9/2024 34,74 34,74 +0,03% 34,74 34,74 34,74 34,75 42,45 2 13.896
2/9/2024 34,66 34,73 +0,20% 34,66 41,58 35,62 34,73 41,98 7 28.498
30/8/2024 35,02 34,66 0,00% 34,66 38,71 35,62 34,65 38,72 6 21.376
29/8/2024 35,00 34,66 +0,35% 34,66 35,00 34,91 34,66 38,76 4 20.946
23/8/2024 35,31 34,54 -2,18% 34,54 35,31 35,05 34,54 38,77 3 10.515
21/8/2024 38,76 35,31 +2,32% 35,00 38,76 36,79 35,31 38,50 15 66.231
13/8/2024 35,50 34,51 0,00% 34,51 35,50 35,00 34,51 39,90 2 7.001
12/8/2024 35,50 34,51 -0,06% 34,51 35,50 35,19 34,51 39,90 4 14.077
8/8/2024 34,51 34,53 +0,06% 33,62 34,53 34,49 34,52 39,90 16 762.321
5/8/2024 34,51 34,51 0,00% 34,51 34,51 34,51 34,51 39,90 4 127.687
2/8/2024 34,51 34,51 +1,47% 34,51 34,51 34,51 34,51 40,00 2 6.902
1/8/2024 34,05 34,01 -1,59% 34,01 34,39 34,15 34,51 39,98 3 10.245
31/7/2024 34,56 34,56 +0,14% 34,56 34,56 34,56 34,56 39,88 1 6.912
30/7/2024 34,51 34,51 +0,12% 34,51 34,51 34,51 34,55 39,88 1 44.863
24/7/2024 34,47 34,47 +0,23% 34,47 34,47 34,47 34,53 39,90 1 3.447
18/7/2024 34,39 34,39 +0,26% 34,39 34,39 34,39 34,41 39,90 2 10.317
16/7/2024 36,50 34,30 +0,26% 34,30 36,50 36,25 34,32 39,90 17 61.630
10/7/2024 36,30 34,21 +0,50% 34,21 36,31 35,80 34,21 39,90 11 42.971
9/7/2024 34,04 34,04 -0,82% 34,04 34,04 34,04 34,09 39,90 1 3.404
8/7/2024 36,31 34,32 +0,91% 34,32 36,31 35,31 34,31 39,90 2 7.063
4/7/2024 34,50 34,01 -8,08% 34,01 35,11 34,53 34,50 39,90 4 13.812
3/7/2024 36,00 37,00 +11,51% 33,70 37,00 36,86 37,00 38,50 31 512.479
27/6/2024 33,18 33,18 +0,15% 33,18 33,18 33,18 33,18 38,70 1 3.318
19/6/2024 33,13 33,13 -1,13% 33,13 33,13 33,13 33,16 38,90 1 3.313
18/6/2024 34,01 33,51 0,00% 33,51 34,01 33,85 33,49 38,90 3 33.854
14/6/2024 34,99 33,51 +1,24% 33,51 35,00 34,82 34,00 35,98 4 31.344
13/6/2024 34,99 33,10 -12,89% 33,01 34,99 34,01 33,11 36,00 764 2.711.236
12/6/2024 35,98 38,00 +7,92% 34,84 38,00 35,60 34,85 38,00 51 4.650.149
11/6/2024 35,78 35,21 -2,19% 35,05 35,80 35,67 35,21 37,73 22 503.042
10/6/2024 36,41 36,00 -1,13% 35,79 36,50 36,03 35,80 37,73 193 3.678.873
7/6/2024 36,49 36,41 -0,08% 36,41 37,95 36,82 36,41 37,95 34 699.624
6/6/2024 36,49 36,44 +0,03% 36,44 36,50 36,48 36,41 36,50 7 76.628
5/6/2024 36,50 36,43 +0,16% 36,43 36,50 36,42 36,40 36,42 7 211.287
4/6/2024 36,50 36,37 0,00% 36,37 36,50 36,48 36,36 37,97 5 29.185
3/6/2024 36,60 36,37 -0,52% 36,37 36,60 36,49 36,37 37,97 136 1.850.538
31/5/2024 36,60 36,56 +0,52% 36,38 38,19 36,68 36,56 39,60 7 58.695
29/5/2024 36,37 36,37 0,00% 36,37 36,37 36,37 36,37 39,60 3 10.911
28/5/2024 36,41 36,37 0,00% 36,37 36,94 36,49 36,37 39,60 80 521.928
27/5/2024 36,61 36,37 -0,63% 36,37 36,62 36,51 36,41 39,60 503 1.836.528
24/5/2024 36,95 36,60 +0,25% 36,60 36,96 36,93 36,56 39,60 4 81.260
23/5/2024 36,93 36,51 -0,05% 36,50 39,77 36,50 36,52 39,77 16 6.579.054
22/5/2024 37,12 36,53 -1,59% 36,50 37,51 36,87 36,53 37,50 52 7.423.869
21/5/2024 37,12 37,12 +0,71% 37,12 37,12 37,12 37,11 40,39 2 70.528
20/5/2024 37,05 36,86 +0,79% 36,81 37,84 37,50 37,11 40,40 8 90.016
17/5/2024 36,55 36,57 -1,24% 36,55 37,03 36,66 36,59 40,96 50 817.567
16/5/2024 38,20 37,03 -0,54% 36,90 38,20 37,11 37,04 40,00 620 2.939.895
15/5/2024 40,43 37,23 -7,87% 37,23 42,70 40,04 37,20 45,00 615 2.751.055
14/5/2024 40,42 40,41 0,00% 40,41 40,42 40,41 40,42 44,95 2 32.329
13/5/2024 40,43 40,41 -0,05% 40,41 40,43 40,41 40,42 44,95 3 60.618
10/5/2024 40,43 40,43 +0,07% 40,43 40,43 40,43 40,43 44,95 3 20.215
7/5/2024 41,00 40,40 -0,02% 40,40 41,00 40,95 40,41 44,95 8 1.007.380
2/5/2024 40,92 40,41 -1,54% 40,41 41,01 40,90 40,42 44,95 17 1.378.416
26/4/2024 41,24 41,04 -2,12% 41,04 41,24 41,14 41,04 44,99 2 8.228
25/4/2024 42,01 41,93 -0,78% 41,04 42,01 41,92 41,93 44,99 19 1.270.342
23/4/2024 42,26 42,26 +0,55% 42,26 42,26 42,26 42,05 44,99 1 54.938
18/4/2024 43,00 42,03 -2,26% 42,03 43,00 42,13 42,05 47,00 18 867.915
15/4/2024 45,98 43,00 +1,75% 43,00 45,98 44,96 42,50 45,99 7 40.464
12/4/2024 42,26 42,26 +0,17% 42,26 42,52 42,30 42,25 47,00 7 198.855
9/4/2024 42,19 42,19 +0,05% 42,19 42,19 42,19 42,18 47,99 1 4.219
8/4/2024 44,33 42,17 -0,07% 42,17 44,33 42,27 42,17 47,98 4 88.778
5/4/2024 42,60 42,20 -0,94% 42,16 42,61 42,53 42,20 47,00 5 59.547
3/4/2024 42,60 42,60 0,00% 42,60 42,60 42,60 42,60 48,50 2 42.600
2/4/2024 42,65 42,60 0,00% 42,60 42,65 42,62 42,60 48,51 2 8.525
1/4/2024 42,60 42,60 -0,49% 42,60 42,61 42,60 42,60 48,68 4 89.467
28/3/2024 43,37 42,81 -1,27% 42,75 43,37 43,04 42,81 47,97 13 1.080.506
27/3/2024 43,36 43,36 +0,02% 43,36 43,36 43,36 43,38 47,95 2 30.352
25/3/2024 43,38 43,35 -0,05% 43,26 44,06 43,51 43,27 47,98 13 204.509
22/3/2024 43,37 43,37 -0,30% 43,37 43,37 43,37 43,37 47,98 2 17.348
21/3/2024 43,50 43,50 +0,32% 43,50 43,50 43,50 43,50 44,61 1 43.500
20/3/2024 43,80 43,36 +0,14% 43,36 43,80 43,43 43,36 43,75 4 217.195
19/3/2024 43,80 43,30 -1,14% 43,30 43,81 43,78 43,28 43,80 6 262.702
18/3/2024 43,28 43,80 +1,62% 43,28 46,30 45,25 43,70 46,30 11 176.494
14/3/2024 44,00 43,10 -10,21% 43,10 44,00 43,55 43,62 47,98 2 8.710
13/3/2024 48,99 48,00 +12,52% 42,68 48,99 48,69 48,00 48,95 13 686.663
12/3/2024 42,66 42,66 +0,12% 42,66 42,66 42,66 42,70 46,00 3 42.660
11/3/2024 42,61 42,61 +0,07% 42,61 42,61 42,61 42,65 47,94 1 4.261
8/3/2024 42,58 42,58 -0,07% 42,58 42,58 42,58 0,00 0,00 2 63.870
7/3/2024 42,61 42,61 +0,07% 42,61 42,61 42,61 42,60 47,79 1 17.044
6/3/2024 42,66 42,58 -0,16% 42,58 42,66 42,62 42,57 47,75 5 430.534
4/3/2024 43,18 42,65 -1,23% 42,65 43,18 43,17 42,57 48,99 3 548.280
1/3/2024 43,18 43,18 -0,58% 43,18 43,18 43,18 43,18 47,85 1 21.590
27/2/2024 44,25 43,43 -1,32% 43,40 44,35 43,74 43,43 45,64 13 218.703
26/2/2024 44,30 44,01 +2,18% 44,01 44,47 44,32 44,01 44,46 11 101.953
22/2/2024 43,07 43,07 0,00% 43,07 43,07 43,07 43,07 45,65 1 4.307
21/2/2024 43,07 43,07 +0,02% 43,07 43,07 43,07 43,07 45,64 1 4.307
20/2/2024 43,55 43,06 -0,92% 43,06 43,55 43,23 43,07 45,60 8 116.724
19/2/2024 43,96 43,46 -1,14% 43,46 43,96 43,83 43,55 49,50 3 17.532
16/2/2024 43,95 43,96 0,00% 43,95 45,00 44,95 44,00 49,70 4 238.271
15/2/2024 43,96 43,96 0,00% 43,96 47,90 46,88 44,00 45,10 7 164.098
14/2/2024 45,49 43,96 -3,36% 43,96 45,53 45,28 43,95 49,70 13 403.045
9/2/2024 45,00 45,49 +1,40% 43,96 45,49 45,45 0,00 0,00 4 304.581
8/2/2024 44,85 44,86 +4,13% 44,85 44,86 44,85 43,95 49,69 3 219.792
6/2/2024 44,87 43,08 +0,05% 43,08 44,87 44,59 43,06 44,86 5 53.519
5/2/2024 44,39 43,06 +0,26% 43,06 44,39 44,36 43,12 44,88 3 235.134
2/2/2024 43,00 42,95 +0,02% 42,94 44,87 43,06 42,94 44,88 7 68.906
1/2/2024 43,13 42,94 -1,85% 42,94 44,90 44,03 42,95 44,90 6 171.728
30/1/2024 43,75 43,75 0,00% 43,75 43,75 43,75 43,75 47,99 2 105.000
29/1/2024 43,75 43,75 0,00% 43,75 43,75 43,75 43,75 47,99 1 21.875
26/1/2024 43,75 43,75 +0,09% 43,75 43,75 43,75 43,75 47,99 2 13.125
25/1/2024 43,80 43,71 -0,11% 43,71 43,80 43,71 43,71 47,30 16 874.298
23/1/2024 43,72 43,76 +0,09% 43,72 45,70 43,87 43,77 48,45 5 57.038
22/1/2024 43,72 43,72 +0,05% 43,72 43,72 43,72 43,76 48,49 1 4.372
17/1/2024 43,71 43,70 +0,02% 43,70 43,71 43,70 43,71 48,80 2 21.851
16/1/2024 43,68 43,69 +0,02% 43,68 43,69 43,68 43,69 49,00 3 13.105
15/1/2024 43,66 43,68 -0,39% 43,66 44,06 43,80 43,69 46,40 3 13.140
12/1/2024 43,69 43,85 -2,27% 43,69 44,02 43,95 43,85 47,30 10 553.889
11/1/2024 44,88 44,87 +0,02% 43,08 47,59 43,36 44,86 47,90 26 1.340.012
10/1/2024 47,06 44,86 -4,67% 44,86 47,06 45,42 44,87 48,00 31 1.898.940
9/1/2024 48,57 47,06 -3,13% 47,06 48,59 47,80 47,06 47,50 28 1.615.771
8/1/2024 50,41 48,58 +0,16% 48,58 50,41 49,80 48,53 49,80 2 14.940
5/1/2024 48,50 48,50 -3,00% 48,50 48,51 48,50 48,53 49,99 3 14.551
4/1/2024 50,00 50,00 +4,12% 48,50 50,00 49,78 48,50 50,00 10 209.106
3/1/2024 48,01 48,02 +5,49% 48,00 49,00 48,53 48,02 48,99 84 630.979
2/1/2024 50,00 45,52 -11,59% 45,52 50,93 50,16 50,00 50,91 10 145.467
28/12/2023 51,49 51,49 +2,98% 51,49 51,49 51,49 50,00 54,00 1 5.149
27/12/2023 45,38 50,00 +10,35% 45,38 50,00 49,98 46,26 49,90 7 1.154.538
26/12/2023 45,31 45,31 +0,09% 45,31 45,31 45,31 47,00 49,98 1 4.531
21/12/2023 47,10 45,27 -3,84% 45,27 47,10 46,47 45,82 49,97 3 13.942
20/12/2023 47,08 47,08 +0,04% 47,08 47,08 47,08 47,11 49,50 1 9.416
19/12/2023 47,10 47,06 -5,79% 47,06 47,10 47,06 47,62 49,75 2 51.770
18/12/2023 46,22 49,95 +10,48% 45,31 49,95 46,20 45,23 49,95 12 110.887
14/12/2023 45,81 45,21 -1,72% 45,20 45,81 45,38 45,22 46,23 11 99.853
13/12/2023 45,21 46,00 +1,59% 45,21 46,00 45,76 45,21 46,25 8 265.465
12/12/2023 46,26 45,28 -2,54% 45,01 46,27 45,94 45,27 46,00 20 606.509
11/12/2023 47,41 46,46 -1,96% 46,46 47,42 47,22 46,44 47,50 18 132.233
8/12/2023 47,39 47,39 -3,25% 47,39 47,39 47,39 47,78 48,97 1 4.739
7/12/2023 48,85 48,98 +3,44% 48,85 48,98 48,96 47,39 48,97 4 97.929
4/12/2023 47,35 47,35 +0,02% 47,35 47,35 47,35 47,35 49,96 1 4.735
1/12/2023 48,50 47,34 -0,59% 47,34 48,50 48,41 47,33 48,49 4 62.934
30/11/2023 48,48 47,62 +0,19% 47,62 48,49 48,05 47,56 48,85 4 19.221
29/11/2023 48,90 47,53 -0,02% 47,53 48,90 48,21 47,52 48,90 2 9.643
28/11/2023 49,00 47,54 +0,06% 47,54 49,00 48,27 47,53 49,33 2 9.654
27/11/2023 47,53 47,51 -0,04% 47,51 47,53 47,51 47,52 49,00 6 251.855
24/11/2023 47,51 47,53 +0,04% 47,51 49,47 47,91 47,52 49,46 6 694.754
23/11/2023 47,65 47,51 -0,29% 47,51 47,65 47,64 47,51 49,48 10 223.921
22/11/2023 47,66 47,65 +0,02% 47,65 47,66 47,65 47,68 49,49 3 33.357
21/11/2023 48,03 47,64 -2,78% 47,51 49,58 47,96 47,64 47,66 28 729.086
17/11/2023 48,03 49,00 +2,02% 48,02 49,00 48,18 48,03 49,00 3 28.911
16/11/2023 48,03 48,03 +0,02% 48,03 48,03 48,03 48,03 49,49 1 4.803
14/11/2023 48,01 48,02 -3,96% 48,01 48,40 48,17 48,02 50,50 3 24.085
13/11/2023 49,49 50,00 +1,03% 49,49 51,09 50,18 50,00 50,29 7 55.203
10/11/2023 47,91 49,49 0,00% 47,91 49,49 49,11 47,91 49,49 4 34.383
9/11/2023 47,90 49,49 0,00% 47,90 49,49 48,57 48,01 49,49 5 63.143
8/11/2023 49,50 49,49 -0,02% 47,88 49,50 48,53 47,90 49,50 10 194.143
7/11/2023 51,40 49,50 -3,70% 48,27 51,40 48,49 49,49 49,79 117 1.217.271
6/11/2023 51,40 51,40 +2,19% 51,40 51,40 51,40 48,43 51,40 4 20.560
3/11/2023 50,99 50,30 -1,35% 50,29 50,99 50,70 50,30 50,90 4 101.409
1/11/2023 51,00 50,99 -7,53% 47,68 51,00 48,77 48,40 50,99 26 1.048.710
31/10/2023 52,83 55,14 +4,37% 49,28 55,14 50,73 50,10 55,14 85 2.988.000
30/10/2023 52,83 52,83 -0,15% 52,83 52,83 52,83 52,83 52,90 1 5.283
27/10/2023 52,82 52,91 -0,28% 52,81 55,19 53,78 52,90 55,25 5 26.892
26/10/2023 56,00 53,06 -0,82% 53,06 56,00 53,97 53,06 55,37 7 80.964
25/10/2023 53,50 53,50 -0,06% 53,50 53,50 53,50 53,50 57,95 1 5.350
24/10/2023 56,00 53,53 +0,04% 53,53 56,00 54,76 53,53 57,05 2 10.953
23/10/2023 55,99 53,51 -0,98% 53,51 55,99 54,11 53,50 58,90 8 81.173
20/10/2023 55,01 54,04 -1,85% 54,04 55,01 54,96 54,03 54,78 9 263.846
19/10/2023 55,06 55,06 0,00% 55,06 55,06 55,05 55,10 57,50 5 93.596
18/10/2023 55,50 55,06 -0,76% 55,06 55,75 55,41 55,06 59,83 14 160.715
16/10/2023 55,81 55,48 -0,59% 55,48 55,81 55,66 55,50 57,98 5 55.664
13/10/2023 55,81 55,81 +0,02% 55,81 55,81 55,81 55,81 59,80 1 5.581
10/10/2023 56,20 55,80 -0,89% 55,80 57,00 56,20 55,81 59,85 11 427.150
9/10/2023 56,21 56,30 +0,27% 56,21 56,88 56,26 56,30 57,00 8 230.699
6/10/2023 56,15 56,15 -1,13% 56,15 56,15 56,15 56,20 57,00 1 5.615
4/10/2023 57,00 56,79 -0,44% 56,79 57,00 56,86 56,59 58,69 2 17.058
3/10/2023 57,09 57,04 -3,29% 57,04 58,90 57,14 57,03 58,69 14 331.453
29/9/2023 57,55 58,98 +0,48% 57,54 58,98 57,88 57,65 58,98 7 260.487
28/9/2023 58,70 58,70 0,00% 58,70 58,70 58,70 57,11 58,99 1 58.700
27/9/2023 59,00 58,70 -0,51% 58,70 59,00 58,76 57,51 59,00 3 29.380
26/9/2023 58,99 59,00 0,00% 58,99 59,00 58,99 58,99 59,00 2 23.597
22/9/2023 59,00 59,00 0,00% 59,00 59,00 59,00 58,01 59,00 2 11.800
21/9/2023 59,47 59,00 -0,79% 59,00 59,47 59,07 58,01 59,00 3 76.794
19/9/2023 59,45 59,47 0,00% 59,40 59,47 59,44 59,00 59,47 5 59.446
18/9/2023 57,67 59,47 +3,14% 57,67 59,54 59,22 58,00 59,47 8 47.383
15/9/2023 58,00 57,66 -0,59% 57,66 58,71 57,91 57,66 59,54 13 1.795.501
13/9/2023 58,04 58,00 -2,59% 58,00 58,04 58,01 58,00 59,54 4 220.443
12/9/2023 58,99 59,54 +0,93% 58,00 59,54 58,13 58,01 59,54 10 255.788
11/9/2023 59,01 58,99 -1,01% 58,02 59,01 58,38 58,11 58,97 13 140.128

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.