O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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: 1 Ano


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.

HAPV3 - HAPVIDA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 41,29 40,45 -2,25% 39,90 41,70 40,35 40,42 40,45 15.073 14.543.750.900
5/9/2025 41,50 41,38 +0,22% 41,32 42,66 41,73 41,38 41,45 18.972 24.234.836.200
4/9/2025 40,90 41,29 +1,08% 40,88 41,41 41,21 41,17 41,30 10.199 9.317.645.400
3/9/2025 41,25 40,85 -1,23% 40,67 41,49 40,99 40,83 40,95 10.020 16.045.023.700
2/9/2025 41,12 41,36 -0,46% 40,42 41,78 41,29 41,36 41,40 13.936 19.425.187.800
1/9/2025 42,10 41,55 -0,38% 41,27 42,20 41,53 41,30 41,58 7.944 9.152.604.100
29/8/2025 40,90 41,71 +1,98% 40,87 42,15 41,77 41,71 41,75 16.620 26.322.195.400
28/8/2025 40,09 40,90 +2,76% 40,09 41,32 40,89 40,81 40,90 21.820 28.224.319.600
27/8/2025 39,00 39,80 +2,21% 38,75 40,07 39,45 39,74 39,80 12.215 17.933.234.100
26/8/2025 39,43 38,94 -0,41% 38,60 39,43 38,87 38,85 38,94 18.220 12.414.964.100
25/8/2025 38,49 39,10 +2,06% 38,47 39,31 39,02 38,98 39,12 13.655 18.194.706.200
22/8/2025 37,08 38,31 +3,96% 36,85 38,50 38,05 38,22 38,31 18.797 20.910.343.900
21/8/2025 37,35 36,85 -1,84% 36,65 38,13 37,28 36,83 36,86 18.795 23.562.494.500
20/8/2025 37,86 37,54 -0,74% 37,24 38,00 37,51 37,52 37,55 14.152 12.723.886.300
19/8/2025 39,05 37,82 -3,94% 37,65 39,22 38,17 37,82 37,83 20.872 18.162.010.700
18/8/2025 38,36 39,37 +3,06% 38,19 39,49 39,18 39,34 39,38 20.339 16.102.090.700
15/8/2025 37,69 38,20 +1,14% 37,48 38,66 38,06 38,19 38,20 18.062 21.178.650.600
14/8/2025 36,70 37,77 +8,29% 36,50 38,42 37,33 37,69 37,79 39.557 51.950.842.400
13/8/2025 35,56 34,88 -2,02% 34,51 35,70 34,90 34,85 34,88 24.546 17.423.480.400
12/8/2025 35,78 35,60 +1,31% 35,25 36,38 35,54 35,60 35,64 13.740 14.448.479.300
11/8/2025 35,49 35,14 -1,38% 34,95 35,49 35,16 35,10 35,14 11.602 8.327.646.600
8/8/2025 35,97 35,63 -1,49% 35,30 36,18 35,62 35,63 35,66 13.196 10.018.097.800
7/8/2025 36,22 36,17 +0,84% 35,99 36,77 36,30 36,15 36,26 15.973 9.954.940.000
6/8/2025 35,77 35,87 +0,96% 35,20 36,55 35,80 35,86 35,91 16.905 13.727.878.200
5/8/2025 33,99 35,53 +4,65% 33,73 35,61 34,91 35,51 35,55 26.459 24.055.887.400
4/8/2025 33,27 33,95 +3,95% 32,99 34,00 33,52 33,94 33,98 17.824 17.583.651.200
1/8/2025 33,53 32,66 -1,24% 32,53 33,96 33,04 32,58 32,66 14.073 10.285.281.200
31/7/2025 33,10 33,07 -1,25% 32,46 33,74 33,12 33,07 33,10 14.430 12.828.718.000
30/7/2025 32,20 33,49 +3,17% 31,63 34,07 32,82 33,46 33,50 19.221 14.151.113.200
29/7/2025 32,16 32,46 +1,47% 31,66 33,02 32,49 32,27 32,47 13.336 10.131.032.800
28/7/2025 32,88 31,99 -1,81% 31,59 32,97 32,02 31,99 32,06 13.316 11.904.424.600
25/7/2025 32,03 32,58 +1,94% 31,78 32,81 32,41 32,56 32,58 10.374 8.222.648.600
24/7/2025 31,97 31,96 +0,44% 31,39 32,09 31,81 31,72 31,97 10.713 7.839.218.500
23/7/2025 31,13 31,82 +2,25% 30,51 32,26 31,53 31,76 31,82 11.181 9.112.374.300
22/7/2025 31,51 31,12 -1,17% 31,01 32,15 31,49 31,05 31,12 11.391 9.836.864.100
21/7/2025 32,35 31,49 -2,17% 31,30 32,35 31,67 31,48 31,51 11.864 10.089.106.900
18/7/2025 33,48 32,19 -4,40% 32,19 33,48 32,68 32,18 32,20 10.650 10.526.853.800
17/7/2025 33,26 33,67 +0,51% 32,87 33,67 33,40 33,52 33,67 13.099 9.919.619.400
16/7/2025 33,54 33,50 -0,24% 32,70 33,66 33,20 33,49 33,51 14.732 10.274.838.700
15/7/2025 33,42 33,58 +0,84% 32,95 33,80 33,40 33,52 33,60 11.739 9.861.385.400
14/7/2025 31,88 33,30 +3,03% 31,33 33,49 32,78 33,30 33,32 24.739 30.439.660.700
11/7/2025 32,88 32,32 -2,39% 31,77 32,88 32,20 32,30 32,33 18.298 16.098.114.600
10/7/2025 33,21 33,11 -1,55% 32,32 33,28 32,81 33,00 33,13 27.977 24.010.867.600
9/7/2025 34,04 33,63 -2,01% 33,40 34,31 33,75 33,63 33,64 17.964 16.350.134.600
8/7/2025 34,90 34,32 -1,55% 34,04 35,12 34,33 34,15 34,32 18.946 16.256.403.800
7/7/2025 35,23 34,86 -2,11% 34,22 35,86 34,74 34,85 34,89 18.857 17.347.795.300
4/7/2025 34,71 35,61 +1,89% 34,52 35,86 35,42 35,60 35,61 7.537 6.706.170.100
3/7/2025 34,47 34,95 +1,22% 34,32 35,54 35,18 34,90 34,95 18.955 25.427.575.300
2/7/2025 36,67 34,53 -5,14% 34,15 36,69 34,70 34,51 34,54 24.827 26.199.005.700
1/7/2025 36,86 36,40 -1,22% 35,91 37,07 36,38 36,31 36,40 13.694 13.743.970.500
30/6/2025 36,06 36,85 +1,60% 35,95 37,38 36,85 36,81 36,88 18.478 24.334.860.600
27/6/2025 36,15 36,27 -0,87% 35,92 36,69 36,16 36,25 36,28 13.825 14.336.557.300
26/6/2025 36,10 36,59 +2,29% 35,52 36,71 36,07 36,42 36,59 20.481 30.220.696.700
25/6/2025 37,50 35,77 -5,52% 35,44 37,70 35,99 35,77 35,80 21.590 29.729.036.900
24/6/2025 37,47 37,86 +3,02% 37,39 38,40 38,01 37,85 37,88 20.563 24.200.215.600
23/6/2025 37,10 36,75 -1,79% 35,94 37,46 36,63 36,73 36,75 15.310 18.321.954.700
20/6/2025 39,01 37,42 -5,24% 37,13 39,49 37,53 37,23 37,42 14.159 28.116.583.100
18/6/2025 39,20 39,49 +0,28% 38,91 39,74 39,39 39,49 39,51 11.527 14.883.606.300
17/6/2025 39,00 39,38 +0,56% 38,85 39,68 39,26 39,18 39,38 14.356 11.645.371.900
16/6/2025 38,75 39,16 +1,74% 38,32 39,95 39,02 39,15 39,17 13.662 23.160.252.200
13/6/2025 39,01 38,49 -2,61% 38,31 39,37 38,74 38,41 38,49 20.036 19.191.352.900
12/6/2025 39,53 39,52 -0,03% 38,84 39,71 39,25 39,18 39,53 20.541 21.882.859.600
11/6/2025 40,15 39,53 -2,71% 39,00 40,74 39,57 39,51 39,55 14.810 21.197.506.100
10/6/2025 40,75 40,63 +1,86% 39,90 40,96 40,40 40,42 40,65 12.996 16.784.879.500
9/6/2025 39,44 39,89 -0,05% 38,62 39,99 39,44 39,76 39,90 11.386 14.525.462.200
6/6/2025 40,00 39,91 +1378,15% 38,65 40,66 39,59 39,89 39,93 25.002 38.593.138.800
5/6/2025 2,81 2,70 -5,92% 2,69 2,85 2,76 2,70 2,71 25.152 22.051.225.800
4/6/2025 2,90 2,87 0,00% 2,87 2,92 2,89 2,87 2,88 29.026 16.983.512.900
3/6/2025 2,80 2,87 +2,14% 2,79 2,92 2,88 2,87 2,88 24.771 18.519.736.100
2/6/2025 2,88 2,81 -1,75% 2,79 2,91 2,83 2,80 2,81 23.066 11.659.110.200
30/5/2025 2,86 2,86 +0,35% 2,75 2,89 2,82 2,85 2,86 22.604 16.691.799.500
29/5/2025 2,89 2,85 -2,06% 2,84 2,91 2,86 2,84 2,85 25.005 14.252.074.900
28/5/2025 2,92 2,91 -0,34% 2,84 2,93 2,89 2,90 2,91 30.055 21.336.139.900
27/5/2025 2,90 2,92 +3,18% 2,88 2,99 2,91 2,92 2,93 35.270 43.139.727.900
26/5/2025 2,82 2,83 -0,35% 2,82 2,90 2,86 2,83 2,84 13.491 9.724.640.100
23/5/2025 2,78 2,84 0,00% 2,70 2,87 2,80 2,84 2,85 44.765 21.332.472.600
22/5/2025 2,82 2,84 0,00% 2,77 2,91 2,86 2,83 2,84 30.311 32.970.528.700
21/5/2025 2,91 2,84 -0,70% 2,71 2,91 2,82 2,83 2,84 24.395 29.756.714.900
20/5/2025 2,82 2,86 +1,42% 2,77 2,90 2,82 2,86 2,87 51.155 19.762.157.500
19/5/2025 2,83 2,82 0,00% 2,76 2,92 2,84 2,81 2,82 36.566 30.176.538.300
16/5/2025 2,70 2,82 +4,44% 2,68 2,86 2,80 2,81 2,82 30.491 20.775.615.200
15/5/2025 2,69 2,70 +1,50% 2,68 2,80 2,73 2,69 2,70 41.375 22.857.741.200
14/5/2025 2,65 2,66 0,00% 2,62 2,76 2,69 2,65 2,66 39.719 22.853.897.500
13/5/2025 2,75 2,66 +11,30% 2,59 2,76 2,65 2,66 2,67 71.791 53.115.325.100
12/5/2025 2,38 2,39 +1,70% 2,32 2,47 2,39 2,39 2,40 35.095 25.321.463.300
9/5/2025 2,47 2,35 -4,47% 2,33 2,52 2,42 2,34 2,35 36.160 28.452.927.500
8/5/2025 2,36 2,46 +9,33% 2,36 2,62 2,50 2,46 2,47 30.715 34.040.277.700
7/5/2025 2,30 2,25 -0,88% 2,23 2,31 2,27 2,25 2,26 25.102 9.916.500.500
6/5/2025 2,28 2,27 +0,44% 2,24 2,32 2,27 2,27 2,28 19.958 10.945.509.800
5/5/2025 2,33 2,26 -3,00% 2,26 2,34 2,29 2,26 2,27 18.990 13.515.290.200
2/5/2025 2,32 2,33 -1,27% 2,28 2,35 2,32 2,32 2,33 21.019 12.744.780.600
29/4/2025 2,45 2,36 -3,28% 2,35 2,47 2,39 2,36 2,37 29.522 20.782.879.300
28/4/2025 2,43 2,44 +1,24% 2,43 2,52 2,47 2,44 2,46 31.454 20.491.446.600
25/4/2025 2,44 2,41 -1,23% 2,37 2,45 2,39 2,40 2,42 59.843 15.522.043.600
24/4/2025 2,24 2,44 +8,93% 2,23 2,49 2,39 2,43 2,44 52.937 42.642.693.800
23/4/2025 2,25 2,24 +1,36% 2,23 2,29 2,25 2,23 2,24 38.316 18.748.829.200
22/4/2025 2,16 2,21 +2,31% 2,12 2,24 2,19 2,21 2,22 24.967 13.828.835.600
17/4/2025 2,22 2,16 -2,26% 2,15 2,22 2,17 2,15 2,16 23.851 12.488.491.200
16/4/2025 2,20 2,21 0,00% 2,14 2,25 2,19 2,20 2,21 23.548 14.588.623.700
15/4/2025 2,25 2,21 -1,78% 2,20 2,26 2,22 2,20 2,21 16.901 6.799.627.800
14/4/2025 2,27 2,25 +0,45% 2,23 2,30 2,25 2,25 2,26 17.801 8.381.006.900
11/4/2025 2,23 2,24 +0,90% 2,17 2,27 2,22 2,24 2,25 21.839 10.453.200.500
10/4/2025 2,16 2,22 +2,78% 2,14 2,25 2,18 2,21 2,22 20.788 13.189.431.900
9/4/2025 2,01 2,16 +6,40% 2,00 2,22 2,14 2,16 2,17 29.829 19.068.975.400
8/4/2025 2,07 2,03 -1,46% 1,99 2,11 2,04 2,03 2,04 23.703 16.603.558.500
7/4/2025 2,10 2,06 -3,29% 2,04 2,19 2,08 2,05 2,06 23.914 17.915.112.000
4/4/2025 2,20 2,13 -5,33% 2,11 2,21 2,14 2,12 2,13 30.545 14.458.725.300
3/4/2025 2,17 2,25 +3,21% 2,17 2,29 2,24 2,24 2,26 23.781 13.966.602.000
2/4/2025 2,21 2,18 -1,80% 2,16 2,29 2,20 2,18 2,19 30.699 10.661.933.400
1/4/2025 2,21 2,22 +0,45% 2,18 2,27 2,21 2,22 2,23 38.668 11.589.446.600
31/3/2025 2,26 2,21 -3,91% 2,16 2,29 2,21 2,21 2,22 40.508 17.010.793.600
28/3/2025 2,33 2,30 -2,13% 2,23 2,34 2,28 2,30 2,31 40.744 15.637.960.700
27/3/2025 2,26 2,35 +5,38% 2,23 2,38 2,32 2,34 2,35 36.343 19.650.772.600
26/3/2025 2,22 2,23 0,00% 2,21 2,28 2,23 2,23 2,24 41.805 15.487.446.700
25/3/2025 2,16 2,23 +7,21% 2,15 2,28 2,21 2,23 2,24 49.018 19.575.958.700
24/3/2025 2,17 2,08 -4,15% 2,07 2,20 2,12 2,08 2,09 32.707 13.502.551.500
21/3/2025 2,25 2,17 -3,56% 2,15 2,27 2,18 2,17 2,18 38.570 22.816.831.800
20/3/2025 2,07 2,25 -0,44% 2,07 2,44 2,29 2,25 2,26 66.709 120.831.973.800
19/3/2025 2,36 2,26 -4,24% 2,21 2,38 2,27 2,25 2,27 61.927 46.064.125.600
18/3/2025 2,29 2,36 +3,06% 2,29 2,47 2,38 2,36 2,37 34.413 34.303.264.300
17/3/2025 2,18 2,29 +5,05% 2,15 2,31 2,25 2,29 2,30 28.924 19.747.598.700
14/3/2025 2,10 2,18 +4,81% 2,10 2,21 2,16 2,18 2,19 26.368 24.157.608.900
13/3/2025 2,08 2,08 0,00% 2,05 2,11 2,08 2,08 2,09 28.322 13.221.459.300
12/3/2025 2,06 2,08 +0,97% 2,05 2,11 2,08 2,08 2,09 50.153 11.402.222.100
11/3/2025 2,06 2,06 +0,49% 2,03 2,09 2,06 2,06 2,07 29.466 12.274.621.400
10/3/2025 2,14 2,05 -5,53% 2,05 2,15 2,09 2,05 2,06 38.197 16.331.060.100
7/3/2025 2,08 2,17 +4,33% 2,06 2,22 2,14 2,16 2,17 94.838 20.892.147.100
6/3/2025 2,13 2,08 -2,35% 2,07 2,16 2,10 2,08 2,09 48.331 14.026.719.100
5/3/2025 2,07 2,13 +0,95% 1,98 2,14 2,10 2,13 2,14 35.465 16.371.848.500
28/2/2025 2,11 2,11 -0,47% 2,04 2,16 2,10 2,11 2,12 71.726 148.307.105.700
27/2/2025 2,12 2,12 +0,95% 2,09 2,20 2,14 2,11 2,12 39.804 20.751.343.200
26/2/2025 2,16 2,10 -1,41% 2,08 2,20 2,13 2,10 2,12 913 28.631.332.400
25/2/2025 2,23 2,13 -4,48% 2,13 2,28 2,18 2,13 2,14 49.599 23.161.736.800
24/2/2025 2,37 2,23 -5,51% 2,23 2,38 2,27 2,23 2,24 34.762 27.231.953.500
21/2/2025 2,45 2,36 -3,28% 2,34 2,49 2,39 2,35 2,36 25.824 21.232.358.900
20/2/2025 2,44 2,44 +0,41% 2,40 2,47 2,43 2,44 2,45 35.719 23.783.808.600
19/2/2025 2,44 2,43 -1,62% 2,40 2,51 2,45 2,42 2,43 50.021 17.947.359.800
18/2/2025 2,52 2,47 -2,76% 2,46 2,55 2,49 2,47 2,49 48.039 20.447.807.500
17/2/2025 2,54 2,54 +1,20% 2,51 2,61 2,54 2,53 2,54 38.831 24.655.161.800
14/2/2025 2,36 2,51 +8,19% 2,33 2,52 2,41 2,51 2,52 77.188 34.559.338.100
13/2/2025 2,32 2,32 -0,43% 2,28 2,35 2,31 2,32 2,33 69.868 20.995.799.800
12/2/2025 2,40 2,33 -7,17% 2,31 2,42 2,35 2,32 2,33 84.100 33.830.691.900
11/2/2025 2,35 2,51 +7,26% 2,35 2,52 2,47 2,50 2,51 28.297 30.605.870.200
10/2/2025 2,34 2,34 +0,43% 2,33 2,47 2,39 2,34 2,35 62.970 14.833.747.900
7/2/2025 2,27 2,33 +2,64% 2,22 2,33 2,27 2,31 2,33 50.174 28.988.580.200
6/2/2025 2,31 2,27 -2,16% 2,26 2,34 2,28 2,26 2,27 58.583 16.682.660.700
5/2/2025 2,40 2,32 -2,93% 2,29 2,40 2,33 2,32 2,33 37.960 22.600.413.800
4/2/2025 2,44 2,39 -2,05% 2,32 2,48 2,40 2,38 2,40 48.884 28.963.391.000
3/2/2025 2,41 2,44 +0,83% 2,34 2,47 2,41 2,43 2,45 33.113 19.305.135.000
31/1/2025 2,48 2,42 -1,22% 2,41 2,50 2,43 2,42 2,43 38.129 13.561.766.700
30/1/2025 2,30 2,45 +6,99% 2,27 2,46 2,37 2,45 2,46 27.128 23.995.452.000
29/1/2025 2,34 2,29 -1,29% 2,28 2,37 2,31 2,29 2,30 18.174 11.998.988.600
28/1/2025 2,39 2,32 -2,52% 2,31 2,47 2,38 2,32 2,33 40.128 32.477.683.800
27/1/2025 2,29 2,38 +3,93% 2,28 2,41 2,36 2,37 2,38 40.882 16.720.176.000
24/1/2025 2,29 2,29 0,00% 2,28 2,38 2,32 2,29 2,31 31.592 10.691.013.500
23/1/2025 2,33 2,29 -0,87% 2,27 2,38 2,31 2,29 2,30 55.772 12.888.742.100
22/1/2025 2,28 2,31 +1,32% 2,27 2,36 2,31 2,30 2,32 42.112 12.792.398.300
21/1/2025 2,28 2,28 +0,44% 2,24 2,32 2,28 2,28 2,30 37.366 12.019.452.500
20/1/2025 2,22 2,27 +1,34% 2,19 2,33 2,28 2,27 2,30 40.826 10.457.655.900
17/1/2025 2,38 2,24 -5,49% 2,24 2,38 2,30 2,24 2,25 32.048 13.411.350.400
16/1/2025 2,40 2,37 -2,47% 2,33 2,41 2,36 2,36 2,38 58.114 18.937.405.900
15/1/2025 2,24 2,43 +10,45% 2,23 2,44 2,38 2,42 2,43 26.262 27.189.177.500
14/1/2025 2,17 2,20 +1,85% 2,14 2,20 2,17 2,19 2,20 30.227 9.870.228.200
13/1/2025 2,21 2,16 -1,82% 2,15 2,23 2,16 2,16 2,17 55.393 11.277.019.000
10/1/2025 2,25 2,20 -2,65% 2,18 2,26 2,21 2,20 2,21 35.083 10.738.645.700
9/1/2025 2,34 2,26 -3,83% 2,26 2,37 2,31 2,25 2,26 18.009 9.919.524.900
8/1/2025 2,36 2,35 -1,26% 2,26 2,41 2,33 2,34 2,35 43.711 21.489.063.300
7/1/2025 2,20 2,38 +9,17% 2,17 2,38 2,32 2,36 2,39 35.777 26.649.567.700
6/1/2025 2,14 2,18 +3,81% 2,13 2,20 2,17 2,17 2,19 27.375 10.643.208.900
3/1/2025 2,15 2,10 -3,23% 2,10 2,22 2,13 2,10 2,11 42.229 11.374.590.700
2/1/2025 2,21 2,17 -2,69% 2,14 2,24 2,19 2,17 2,18 48.778 11.647.755.600
30/12/2024 2,22 2,23 +0,90% 2,19 2,26 2,22 2,23 2,24 47.103 12.100.118.100
27/12/2024 2,26 2,21 -0,90% 2,17 2,29 2,21 2,20 2,21 29.076 13.377.088.800
26/12/2024 2,24 2,23 -0,89% 2,18 2,26 2,23 2,22 2,23 35.202 13.715.571.000
23/12/2024 2,36 2,25 -5,46% 2,25 2,37 2,29 2,25 2,26 9.848 16.125.429.500
20/12/2024 2,31 2,38 +3,93% 2,23 2,47 2,39 2,38 2,40 59.408 34.784.830.300
19/12/2024 2,15 2,29 +8,02% 2,14 2,36 2,28 2,28 2,30 71.006 26.204.717.500
18/12/2024 2,28 2,12 -7,02% 2,11 2,43 2,24 2,12 2,13 11.188 82.319.313.000
17/12/2024 2,44 2,28 -11,28% 2,17 2,44 2,26 2,28 2,29 86.125 71.114.783.200
16/12/2024 2,61 2,57 -1,53% 2,55 2,73 2,62 2,57 2,58 37.867 25.911.707.000
13/12/2024 2,69 2,61 -3,33% 2,59 2,71 2,65 2,60 2,62 50.189 34.626.163.400
12/12/2024 2,64 2,70 +1,12% 2,58 2,82 2,70 2,70 2,71 41.518 45.284.371.500
11/12/2024 2,53 2,67 +5,95% 2,53 2,80 2,67 2,66 2,67 43.346 34.379.111.900
10/12/2024 2,45 2,52 +4,56% 2,43 2,55 2,50 2,52 2,53 35.663 21.803.873.800
9/12/2024 2,50 2,41 -2,43% 2,40 2,53 2,44 2,41 2,42 56.323 14.488.128.600
6/12/2024 2,58 2,47 -4,63% 2,46 2,63 2,50 2,47 2,48 41.004 19.202.227.400
5/12/2024 2,66 2,59 -1,15% 2,59 2,75 2,66 2,59 2,60 19.072 15.806.922.000
4/12/2024 2,72 2,62 -3,32% 2,62 2,73 2,65 2,62 2,63 40.801 13.634.338.000
3/12/2024 2,69 2,71 +1,50% 2,66 2,75 2,71 2,70 2,73 50.387 18.072.562.200
2/12/2024 2,68 2,67 -1,11% 2,66 2,80 2,72 2,67 2,68 33.645 17.640.928.200
29/11/2024 2,72 2,70 -0,37% 2,59 2,76 2,66 2,70 2,73 736 53.306.830.200
28/11/2024 2,85 2,71 -5,90% 2,70 2,88 2,77 2,71 2,73 41.260 25.337.691.400
27/11/2024 3,05 2,88 -5,57% 2,85 3,08 2,95 2,88 2,89 76.427 24.154.982.200
26/11/2024 3,03 3,05 +0,99% 2,99 3,06 3,03 3,04 3,05 38.201 15.382.934.500
25/11/2024 2,98 3,02 +1,34% 2,94 3,02 2,99 3,00 3,02 38.652 27.259.642.100
22/11/2024 2,93 2,98 +3,47% 2,88 2,98 2,93 2,97 2,98 45.440 16.535.157.500
21/11/2024 2,96 2,88 -4,64% 2,88 2,97 2,91 2,88 2,90 66.481 20.479.733.700
19/11/2024 2,95 3,02 +2,37% 2,88 3,05 2,99 3,02 3,03 47.086 34.044.727.800
18/11/2024 3,17 2,95 -6,94% 2,95 3,17 3,03 2,94 2,95 42.687 33.616.303.600
14/11/2024 3,10 3,17 +2,26% 3,08 3,24 3,17 3,17 3,18 37.910 33.967.729.700
13/11/2024 3,13 3,10 -6,34% 3,02 3,37 3,17 3,10 3,11 59.644 66.414.392.800
12/11/2024 3,17 3,31 +4,42% 3,15 3,33 3,25 3,30 3,31 46.935 25.882.363.000
11/11/2024 3,19 3,17 -0,63% 3,11 3,22 3,15 3,17 3,18 22.952 24.696.327.000
8/11/2024 3,24 3,19 -3,33% 3,16 3,25 3,20 3,19 3,20 36.907 30.803.347.200
7/11/2024 3,38 3,30 -2,65% 3,28 3,46 3,35 3,29 3,31 19.420 20.722.763.000
6/11/2024 3,33 3,39 -0,59% 3,29 3,40 3,35 3,39 3,40 26.820 21.045.609.400
5/11/2024 3,45 3,41 -1,45% 3,33 3,45 3,38 3,40 3,41 30.696 16.572.115.800
4/11/2024 3,39 3,46 +3,90% 3,37 3,52 3,45 3,46 3,47 45.201 23.006.437.700
1/11/2024 3,52 3,33 -5,40% 3,32 3,54 3,39 3,33 3,34 41.728 35.414.911.800
31/10/2024 3,57 3,52 -2,22% 3,50 3,61 3,53 3,52 3,53 12.505 15.784.174.700
30/10/2024 3,62 3,60 0,00% 3,53 3,62 3,56 3,59 3,60 77.914 24.642.856.000
29/10/2024 3,73 3,60 -2,96% 3,56 3,76 3,62 3,60 3,61 33.013 37.142.417.300
28/10/2024 3,68 3,71 +1,92% 3,64 3,73 3,69 3,71 3,72 29.482 16.011.070.200
25/10/2024 3,77 3,64 -3,70% 3,62 3,81 3,70 3,63 3,64 23.556 22.151.030.000
24/10/2024 3,81 3,78 -0,79% 3,69 3,82 3,74 3,77 3,78 30.061 30.903.264.400
23/10/2024 3,64 3,81 +3,25% 3,64 3,83 3,75 3,80 3,81 23.914 35.511.838.600
22/10/2024 3,60 3,69 +1,10% 3,51 3,69 3,59 3,66 3,69 59.229 36.918.430.500
21/10/2024 3,77 3,65 -2,93% 3,64 3,81 3,68 3,65 3,66 38.619 28.473.612.800
18/10/2024 3,75 3,76 +1,08% 3,72 3,80 3,76 3,76 3,78 46.145 20.556.444.300
17/10/2024 3,83 3,72 -3,63% 3,72 3,84 3,75 3,71 3,72 10.274 27.114.924.400
16/10/2024 3,85 3,86 +0,26% 3,78 3,87 3,83 3,85 3,86 39.305 26.987.824.400
15/10/2024 3,88 3,85 0,00% 3,83 3,94 3,86 3,85 3,86 37.687 21.846.173.400
14/10/2024 3,87 3,85 -0,52% 3,82 3,92 3,86 3,85 3,86 37.037 26.936.716.600
11/10/2024 3,79 3,87 +1,57% 3,75 3,90 3,82 3,87 3,89 32.745 20.877.838.300
10/10/2024 3,91 3,81 -2,06% 3,80 3,91 3,84 3,81 3,82 47.174 27.522.964.700
9/10/2024 3,91 3,89 -1,27% 3,86 3,96 3,91 3,89 3,90 65.790 33.722.558.500
8/10/2024 3,93 3,94 -0,76% 3,90 4,04 3,97 3,94 3,95 43.937 17.958.955.000
7/10/2024 4,04 3,97 -1,24% 3,96 4,06 4,01 3,96 3,98 40.910 21.767.471.800
4/10/2024 4,00 4,02 +0,25% 3,94 4,09 4,04 4,02 4,03 49.078 24.219.901.300
3/10/2024 4,10 4,01 -3,14% 3,99 4,11 4,04 4,01 4,02 35.852 28.048.212.800
2/10/2024 4,09 4,14 +2,48% 4,08 4,21 4,13 4,13 4,15 28.179 31.713.215.600
1/10/2024 4,05 4,04 +1,00% 4,02 4,10 4,06 4,04 4,05 29.827 30.423.281.200
30/9/2024 4,04 4,00 -1,72% 3,97 4,15 4,02 4,00 4,01 51.716 25.648.365.200
26/9/2024 4,14 4,07 -1,21% 4,04 4,22 4,10 4,06 4,07 42.652 23.394.356.200
25/9/2024 4,30 4,12 -3,06% 4,03 4,31 4,10 4,11 4,12 25.772 52.492.976.300
24/9/2024 4,27 4,25 +0,47% 4,25 4,35 4,28 4,24 4,27 44.675 17.797.672.200
23/9/2024 4,30 4,23 -2,31% 4,18 4,36 4,21 4,23 4,24 32.331 32.487.343.500
20/9/2024 4,43 4,33 -3,13% 4,28 4,54 4,36 4,32 4,34 54.205 34.583.122.500
19/9/2024 4,70 4,47 -4,08% 4,47 4,71 4,54 4,47 4,48 26.483 24.275.622.100
18/9/2024 4,61 4,66 +1,08% 4,56 4,74 4,63 4,65 4,66 44.076 49.329.150.300
17/9/2024 4,63 4,61 -0,22% 4,53 4,63 4,58 4,60 4,61 29.570 21.076.939.000
16/9/2024 4,63 4,62 +0,43% 4,59 4,75 4,66 4,61 4,63 39.359 24.879.159.700
13/9/2024 4,52 4,60 +2,45% 4,49 4,62 4,57 4,59 4,61 30.294 20.954.759.900
12/9/2024 4,48 4,49 -0,22% 4,45 4,52 4,47 4,49 4,50 14.964 14.803.161.100
11/9/2024 4,55 4,50 -0,44% 4,50 4,56 4,52 4,49 4,51 16.199 12.137.316.800
10/9/2024 4,50 4,52 +0,44% 4,45 4,55 4,49 4,51 4,53 14.128 31.450.542.300

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.