O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
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.

HCTR11 - FII HECTARE - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/3/2026 21,20 21,06 -0,43% 21,05 21,29 21,12 21,06 21,07 1.077 49.790.266
11/3/2026 21,26 21,15 -0,52% 21,15 21,30 21,22 21,15 21,19 1.086 58.544.494
10/3/2026 21,12 21,26 +0,28% 21,12 21,30 21,23 21,25 21,26 1.060 53.981.719
9/3/2026 21,35 21,20 -1,44% 21,08 21,45 21,30 21,14 21,20 1.984 104.049.299
6/3/2026 21,75 21,51 -1,06% 21,21 21,88 21,65 21,50 21,59 2.360 150.245.009
5/3/2026 21,89 21,74 0,00% 21,74 21,91 21,80 21,74 21,80 1.461 77.914.378
4/3/2026 21,62 21,74 +0,56% 21,62 21,94 21,79 21,74 21,75 1.423 84.628.327
3/3/2026 22,02 21,62 -1,82% 21,60 22,07 21,74 21,62 21,69 1.579 102.921.294
2/3/2026 22,18 22,02 -0,23% 22,00 22,18 22,05 22,02 22,05 1.559 96.567.955
27/2/2026 21,75 22,07 +1,61% 21,75 22,10 21,98 22,04 22,07 1.455 81.592.577
26/2/2026 21,89 21,72 -0,14% 21,65 21,89 21,75 21,72 21,75 1.825 52.098.920
25/2/2026 21,68 21,75 +0,32% 21,62 21,94 21,71 21,69 21,75 1.319 64.007.445
24/2/2026 21,56 21,68 +0,56% 21,54 21,90 21,64 21,68 21,71 1.808 90.131.375
23/2/2026 21,65 21,56 -0,42% 21,52 21,68 21,59 21,56 21,57 1.293 64.982.887
20/2/2026 21,53 21,65 +0,56% 21,44 21,67 21,54 21,65 21,67 1.352 69.619.122
19/2/2026 21,72 21,53 -0,19% 21,40 21,83 21,64 21,50 21,53 1.604 106.088.692
18/2/2026 21,50 21,57 +0,28% 21,37 21,63 21,46 21,52 21,57 1.756 63.722.271
13/2/2026 21,51 21,51 +0,80% 21,35 21,73 21,58 21,51 21,66 2.592 69.432.129
11/2/2026 21,05 21,34 -0,37% 21,05 21,48 21,28 21,35 21,39 1.724 81.653.439
10/2/2026 21,21 21,42 +1,09% 21,04 21,94 21,33 21,42 21,46 1.809 100.343.610
9/2/2026 21,11 21,19 -1,07% 20,59 21,30 21,10 21,19 21,29 2.945 163.344.402
6/2/2026 22,49 21,42 -3,99% 21,21 22,52 21,85 21,41 21,42 5.112 308.032.614
5/2/2026 22,27 22,31 +0,22% 22,27 22,70 22,39 22,30 22,31 3.784 129.564.810
4/2/2026 23,09 22,26 -3,64% 22,13 23,10 22,53 22,26 22,29 3.531 266.280.726
3/2/2026 23,20 23,10 -0,35% 23,03 23,30 23,13 23,10 23,14 3.624 104.107.059
2/2/2026 23,00 23,18 +1,18% 22,91 23,29 23,12 23,18 23,23 4.023 95.851.956
30/1/2026 23,04 22,91 -0,17% 22,60 23,20 22,86 22,91 22,92 2.452 149.635.058
29/1/2026 23,15 22,95 -0,22% 22,95 23,15 23,03 22,95 23,04 1.583 66.697.017
28/1/2026 22,95 23,00 +0,22% 22,92 23,15 23,00 22,93 23,00 1.394 86.090.197
27/1/2026 23,07 22,95 -0,52% 22,91 23,20 23,04 22,95 23,00 2.088 141.252.731
26/1/2026 23,08 23,07 +0,30% 22,95 23,14 23,05 23,07 23,08 1.762 102.656.545
23/1/2026 22,74 23,00 +1,50% 22,66 23,15 22,88 23,00 23,14 1.927 111.048.066
22/1/2026 22,32 22,66 +0,80% 22,17 22,78 22,45 22,66 22,72 3.731 115.738.868
21/1/2026 22,37 22,48 +0,45% 22,32 22,55 22,45 22,43 22,48 2.373 81.761.226
20/1/2026 22,53 22,38 -0,67% 22,32 22,84 22,49 22,36 22,38 2.050 65.741.896
19/1/2026 22,57 22,53 -0,18% 22,30 23,00 22,74 22,51 22,53 2.354 133.004.218
16/1/2026 22,27 22,57 +2,17% 22,16 22,67 22,41 22,57 22,67 4.794 95.119.042
15/1/2026 21,66 22,09 +1,99% 21,38 22,43 21,78 22,04 22,09 5.723 176.766.292
14/1/2026 21,90 21,66 -1,05% 21,01 22,38 21,90 21,66 21,68 4.905 214.876.488
13/1/2026 21,79 21,89 +0,97% 21,75 21,95 21,84 21,77 21,89 4.858 88.658.203
12/1/2026 21,64 21,68 +0,18% 21,64 21,83 21,72 21,68 21,75 3.993 83.688.984
9/1/2026 21,52 21,64 -0,60% 21,46 21,79 21,60 21,57 21,64 2.554 102.332.804
8/1/2026 21,63 21,77 +0,74% 21,58 21,77 21,64 21,77 21,79 1.241 69.880.159
7/1/2026 21,62 21,61 -0,05% 21,57 21,65 21,62 21,61 21,63 1.247 57.117.628
6/1/2026 21,55 21,62 +0,56% 21,45 21,65 21,55 21,57 21,62 1.391 75.502.977
5/1/2026 21,50 21,50 +0,47% 21,42 21,69 21,56 21,49 21,50 1.678 122.297.508
2/1/2026 21,03 21,40 +1,90% 21,03 21,54 21,39 21,39 21,40 1.978 97.271.873
30/12/2025 20,70 21,00 +1,69% 20,66 21,00 20,83 20,92 21,00 1.604 78.215.373
29/12/2025 20,62 20,65 +0,15% 20,50 20,70 20,59 20,62 20,65 1.921 100.688.109
26/12/2025 20,40 20,62 +1,08% 20,35 20,67 20,46 20,60 20,62 1.695 82.512.274
23/12/2025 20,49 20,40 -0,49% 20,01 20,60 20,36 20,40 20,46 2.347 125.359.020
22/12/2025 20,53 20,50 +0,49% 20,32 20,67 20,46 20,50 20,55 1.908 111.549.831
19/12/2025 20,38 20,40 +0,10% 20,38 20,60 20,48 20,40 20,42 1.633 50.969.716
18/12/2025 20,44 20,38 -0,29% 20,30 20,47 20,41 20,30 20,38 1.246 67.661.699
17/12/2025 20,41 20,44 +0,69% 20,35 20,49 20,43 20,41 20,44 935 56.145.843
16/12/2025 20,30 20,30 -0,15% 20,26 20,40 20,34 20,30 20,36 1.267 74.483.230
15/12/2025 20,29 20,33 -0,05% 20,28 20,55 20,36 20,29 20,33 3.642 74.538.525
12/12/2025 20,35 20,34 +0,20% 20,26 20,49 20,34 20,29 20,34 7.737 72.560.273
11/12/2025 20,28 20,30 +0,10% 20,22 20,42 20,28 20,29 20,30 946 42.415.914
10/12/2025 20,36 20,28 -0,39% 20,20 20,51 20,35 20,28 20,33 1.198 76.267.941
9/12/2025 20,21 20,36 +0,74% 20,20 20,44 20,30 20,36 20,44 1.183 48.653.914
8/12/2025 20,61 20,21 -3,30% 20,13 20,61 20,32 20,21 20,25 1.965 101.477.405
5/12/2025 20,82 20,90 +0,53% 20,74 20,92 20,82 20,90 20,92 1.201 64.552.860
4/12/2025 20,80 20,79 +0,43% 20,74 20,85 20,79 20,79 20,85 2.753 48.764.662
3/12/2025 20,60 20,70 +0,49% 20,54 20,78 20,67 20,64 20,71 1.798 53.059.916
2/12/2025 20,55 20,60 +0,10% 20,49 20,72 20,54 20,53 20,60 1.125 57.424.266
1/12/2025 20,80 20,58 -0,58% 20,50 20,80 20,63 20,52 20,58 1.803 96.839.474
28/11/2025 20,28 20,70 +2,37% 20,25 20,81 20,64 20,68 20,71 2.063 64.906.017
27/11/2025 20,28 20,22 +0,30% 20,17 20,45 20,28 20,22 20,26 1.433 53.275.558
26/11/2025 20,68 20,16 -1,51% 20,10 20,68 20,28 20,15 20,16 1.450 87.754.997
25/11/2025 20,20 20,47 +1,64% 20,15 20,70 20,30 20,47 20,62 1.581 62.220.086
24/11/2025 20,10 20,14 -0,79% 20,10 20,31 20,19 20,14 20,15 1.511 83.717.574
21/11/2025 20,16 20,30 +0,69% 20,08 20,31 20,15 20,11 20,29 1.866 71.922.861
19/11/2025 20,26 20,16 -0,44% 20,16 20,32 20,22 20,16 20,20 1.498 54.376.023
18/11/2025 20,22 20,25 +0,35% 20,11 20,37 20,20 20,17 20,29 1.790 71.336.266
17/11/2025 20,15 20,18 +0,10% 20,09 20,24 20,16 20,18 20,23 2.016 82.464.114
14/11/2025 20,20 20,16 +0,15% 20,07 20,39 20,23 20,13 20,16 2.871 92.422.905
13/11/2025 20,35 20,13 -1,56% 20,00 20,35 20,18 20,01 20,13 2.531 104.943.138
12/11/2025 20,58 20,45 -0,63% 20,20 20,71 20,40 20,40 20,45 1.670 97.961.981
11/11/2025 21,12 20,58 -2,70% 20,53 21,18 20,79 20,58 20,64 2.364 117.404.486
10/11/2025 21,67 21,15 -3,42% 21,00 21,74 21,24 21,14 21,19 2.430 121.580.037
7/11/2025 22,05 21,90 -0,23% 21,85 22,05 21,93 21,90 21,99 6.363 87.689.945
6/11/2025 22,05 21,95 -0,45% 21,94 22,06 21,99 21,95 22,01 3.937 50.113.574
5/11/2025 21,93 22,05 +0,55% 21,92 22,07 21,99 22,05 22,06 3.461 70.295.578
4/11/2025 21,95 21,93 -0,09% 21,90 22,01 21,95 21,93 21,95 1.422 55.185.656
3/11/2025 21,99 21,95 0,00% 21,92 22,00 21,96 21,95 21,96 2.458 67.518.846
31/10/2025 21,99 21,95 +0,05% 21,91 22,05 21,96 21,95 21,99 3.288 37.339.972
30/10/2025 22,00 21,94 -0,27% 21,90 22,08 21,96 21,94 21,99 1.301 37.241.024
29/10/2025 21,96 22,00 +0,14% 21,91 22,08 22,00 22,00 22,08 3.309 62.467.047
28/10/2025 21,95 21,97 +0,05% 21,85 22,00 21,95 21,86 21,97 1.072 82.835.066
27/10/2025 22,00 21,96 -0,36% 21,96 22,05 22,00 21,96 22,00 1.663 56.647.776
24/10/2025 22,00 22,04 +0,18% 21,91 22,12 22,01 22,00 22,04 1.433 55.368.562
23/10/2025 21,91 22,00 +0,23% 21,86 22,06 21,96 22,00 22,01 3.241 51.272.468
22/10/2025 21,99 21,95 0,00% 21,88 22,04 21,94 21,94 21,95 1.376 43.542.720
21/10/2025 21,97 21,95 -0,05% 21,90 22,05 21,96 21,94 21,99 1.199 63.663.582
20/10/2025 22,00 21,96 -0,18% 21,89 22,10 21,98 21,96 22,00 1.291 77.371.651
17/10/2025 22,00 22,00 0,00% 21,96 22,15 22,04 22,00 22,04 2.870 72.109.773
16/10/2025 22,13 22,00 -0,63% 22,00 22,14 22,07 22,00 22,04 2.688 78.342.107
15/10/2025 22,13 22,14 +0,32% 22,05 22,18 22,12 22,09 22,14 1.358 67.607.248
14/10/2025 22,11 22,07 -0,36% 22,05 22,26 22,14 22,07 22,08 1.815 101.370.037
13/10/2025 22,10 22,15 +0,27% 22,09 22,25 22,12 22,14 22,15 1.118 73.840.048
10/10/2025 22,35 22,09 -0,94% 22,03 22,39 22,15 22,09 22,14 1.093 62.379.547
9/10/2025 22,41 22,30 0,00% 22,30 22,41 22,33 22,30 22,34 1.278 53.674.945
8/10/2025 22,90 22,30 -2,62% 22,30 22,94 22,44 22,30 22,34 1.383 86.643.027
7/10/2025 23,11 22,90 +0,09% 22,88 23,18 22,97 22,89 22,90 1.255 72.964.023
6/10/2025 22,92 22,88 -0,17% 22,88 23,10 22,98 22,88 23,00 1.198 83.658.247
3/10/2025 23,10 22,92 +0,31% 22,91 23,10 22,99 22,92 22,93 892 47.034.878
2/10/2025 22,70 22,85 +0,66% 22,68 23,08 22,85 22,78 22,85 1.069 113.187.527
1/10/2025 22,48 22,70 +0,98% 22,48 23,00 22,69 22,69 22,74 1.317 131.916.665
30/9/2025 22,55 22,48 -0,18% 22,40 22,56 22,47 22,47 22,48 1.154 92.440.070
29/9/2025 22,60 22,52 -0,35% 22,39 22,65 22,51 22,52 22,55 1.269 81.353.134
26/9/2025 22,41 22,60 +1,16% 22,10 22,77 22,43 22,54 22,60 3.381 156.256.632
25/9/2025 22,58 22,34 -1,06% 22,32 22,59 22,44 22,33 22,34 1.117 59.225.159
24/9/2025 22,50 22,58 +0,27% 22,45 22,90 22,62 22,56 22,58 1.209 73.692.671
23/9/2025 22,33 22,52 +0,85% 22,30 22,75 22,54 22,47 22,52 1.202 76.562.258
22/9/2025 22,70 22,33 -0,71% 22,20 22,70 22,32 22,28 22,34 1.670 93.859.039
19/9/2025 22,38 22,49 +0,45% 22,30 22,90 22,46 22,49 22,50 1.467 116.466.797
18/9/2025 22,54 22,39 +0,13% 22,24 22,59 22,42 22,38 22,40 1.138 72.038.111
17/9/2025 22,50 22,36 -0,62% 22,35 22,64 22,52 22,36 22,43 1.304 114.064.346
16/9/2025 22,34 22,50 +0,81% 22,32 22,66 22,54 22,50 22,64 1.730 76.764.083
15/9/2025 22,69 22,32 -1,59% 22,10 22,75 22,49 22,32 22,50 2.067 153.276.293
12/9/2025 22,49 22,68 +0,84% 22,45 22,71 22,54 22,58 22,68 1.557 79.134.430
11/9/2025 22,21 22,49 +1,31% 22,18 22,84 22,49 22,45 22,49 1.473 106.920.352
10/9/2025 22,15 22,20 +0,63% 22,02 22,22 22,09 22,20 22,22 993 75.752.426
9/9/2025 22,44 22,06 -1,39% 22,03 22,45 22,22 22,06 22,12 1.135 74.284.240
8/9/2025 22,47 22,37 -1,80% 22,11 22,55 22,42 22,37 22,41 1.365 76.908.671
5/9/2025 22,75 22,78 +0,57% 22,65 22,79 22,72 22,73 22,78 1.048 66.273.878
4/9/2025 22,50 22,65 -0,31% 22,50 22,75 22,68 22,65 22,66 900 61.129.251
3/9/2025 22,75 22,72 +0,44% 22,46 22,76 22,70 22,70 22,72 966 61.835.915
2/9/2025 22,63 22,62 -0,48% 22,40 22,75 22,66 22,61 22,73 1.480 101.797.881
1/9/2025 22,70 22,73 +0,93% 22,69 22,93 22,72 22,71 22,73 1.233 76.350.721
29/8/2025 22,00 22,52 +1,44% 22,00 22,61 22,33 22,52 22,54 1.208 61.543.701
28/8/2025 22,15 22,20 +0,68% 22,15 22,32 22,22 22,20 22,29 840 49.449.821
27/8/2025 22,05 22,05 -0,18% 22,00 22,15 22,06 22,05 22,07 1.176 48.678.088
26/8/2025 22,24 22,09 -0,50% 21,98 22,28 22,10 22,09 22,11 1.236 67.621.444
25/8/2025 22,28 22,20 -0,36% 22,15 22,30 22,23 22,20 22,24 974 49.997.656
22/8/2025 22,30 22,28 +0,91% 22,07 22,30 22,22 22,25 22,28 793 57.131.620
21/8/2025 22,25 22,08 -0,36% 22,02 22,42 22,13 22,05 22,09 3.418 70.996.492
20/8/2025 22,49 22,16 -0,45% 22,16 22,53 22,29 22,16 22,25 1.331 61.157.000
19/8/2025 22,48 22,26 -0,76% 22,23 22,64 22,49 22,26 22,44 1.185 50.670.591
18/8/2025 22,18 22,43 +1,49% 22,16 22,76 22,46 22,43 22,44 1.196 59.016.580
15/8/2025 22,05 22,10 +1,14% 21,93 22,10 22,03 22,10 22,13 1.165 53.204.618
14/8/2025 22,15 21,85 -1,18% 21,76 22,17 22,07 21,85 22,01 1.773 69.112.560
13/8/2025 22,10 22,11 +0,50% 22,00 22,27 22,04 22,11 22,13 1.049 60.631.617
12/8/2025 22,15 22,00 -0,36% 22,00 22,39 22,17 22,00 22,09 1.237 65.034.025
11/8/2025 22,68 22,08 -2,52% 22,07 22,70 22,32 22,08 22,15 3.544 105.863.239
8/8/2025 22,35 22,65 -2,75% 22,12 22,97 22,66 22,65 22,68 1.894 115.020.016
7/8/2025 23,25 23,29 +0,17% 23,23 23,39 23,24 23,28 23,29 1.207 121.721.577
6/8/2025 23,30 23,25 0,00% 23,25 23,35 23,29 23,25 23,30 846 66.302.150
5/8/2025 23,25 23,25 0,00% 23,25 23,35 23,29 23,25 23,28 934 58.130.879
4/8/2025 23,10 23,25 -0,34% 23,10 23,35 23,27 23,25 23,30 1.245 82.006.995
1/8/2025 23,30 23,33 +0,04% 23,18 23,69 23,36 23,26 23,33 1.009 93.826.932
31/7/2025 23,23 23,32 +0,47% 23,12 23,39 23,28 23,32 23,33 1.088 73.994.513
30/7/2025 23,28 23,21 -0,21% 23,06 23,28 23,21 23,21 23,24 883 41.503.248
29/7/2025 23,26 23,26 -0,21% 23,25 23,31 23,28 23,26 23,29 868 44.741.330
28/7/2025 23,31 23,31 -0,34% 23,29 23,39 23,32 23,30 23,31 1.129 68.991.509
25/7/2025 23,40 23,39 +0,34% 23,33 23,47 23,41 23,39 23,44 963 38.428.327
24/7/2025 23,60 23,31 -0,38% 23,25 23,60 23,38 23,31 23,35 799 71.099.942
23/7/2025 23,40 23,40 0,00% 23,28 23,49 23,41 23,40 23,43 857 57.869.232
22/7/2025 23,50 23,40 -0,43% 23,40 23,60 23,49 23,40 23,45 977 67.234.381
21/7/2025 23,49 23,50 +0,43% 23,45 23,65 23,55 23,50 23,51 1.574 77.420.629
18/7/2025 23,75 23,40 -1,68% 23,40 23,80 23,53 23,40 23,42 2.024 85.500.417
17/7/2025 24,07 23,80 -0,67% 23,80 24,26 23,99 23,80 23,94 2.546 51.775.142
16/7/2025 24,70 23,96 -2,00% 23,96 24,74 24,22 23,96 24,00 1.356 59.635.476
15/7/2025 24,61 24,45 -0,41% 24,42 24,94 24,63 24,45 24,58 3.998 153.126.087
14/7/2025 24,70 24,55 +0,33% 24,50 24,88 24,65 24,55 24,64 2.508 86.375.866
11/7/2025 24,74 24,47 -0,24% 24,40 24,74 24,55 24,46 24,47 884 43.233.362
10/7/2025 24,07 24,53 +1,91% 24,02 24,68 24,22 24,49 24,53 1.325 107.813.881
9/7/2025 24,07 24,07 0,00% 24,00 24,16 24,03 24,04 24,07 827 39.762.183
8/7/2025 24,02 24,07 -0,12% 23,76 24,15 24,01 24,07 24,10 1.482 86.313.094
7/7/2025 24,27 24,10 -0,70% 24,10 24,30 24,24 24,09 24,10 1.728 147.149.821
4/7/2025 24,06 24,27 +0,96% 23,92 24,30 24,15 24,20 24,27 1.253 102.747.540
3/7/2025 23,61 24,04 +1,91% 23,61 24,10 23,87 24,00 24,04 1.253 115.026.976
2/7/2025 23,43 23,59 +1,33% 23,35 23,75 23,53 23,59 23,60 1.123 56.977.093
1/7/2025 23,40 23,28 -0,21% 23,28 23,49 23,37 23,28 23,33 1.254 74.191.761
30/6/2025 23,23 23,33 +0,47% 23,00 23,50 23,25 23,33 23,40 1.795 80.165.800
27/6/2025 23,11 23,22 +0,48% 23,03 23,35 23,21 23,13 23,22 2.992 67.875.370
26/6/2025 23,33 23,11 -0,94% 22,99 23,43 23,22 23,10 23,11 3.453 83.116.220
25/6/2025 23,34 23,33 0,00% 23,14 23,44 23,31 23,33 23,36 2.762 88.791.632
24/6/2025 23,15 23,33 +0,60% 23,15 23,49 23,36 23,33 23,36 1.239 61.141.929
23/6/2025 23,20 23,19 -0,47% 23,15 23,43 23,26 23,19 23,27 2.174 86.734.521
20/6/2025 23,32 23,30 -0,09% 23,13 23,41 23,29 23,30 23,35 1.820 76.411.195
18/6/2025 23,23 23,32 +0,34% 23,04 23,50 23,35 23,32 23,33 1.638 57.906.708
17/6/2025 22,72 23,24 +2,24% 22,69 23,40 22,86 23,04 23,24 1.927 97.340.880
16/6/2025 22,73 22,73 +1,02% 22,56 22,78 22,69 22,73 22,74 1.927 75.999.346
13/6/2025 22,72 22,50 -0,44% 22,29 23,00 22,66 22,50 22,56 2.382 96.285.560
12/6/2025 22,56 22,60 +0,18% 22,41 22,83 22,59 22,57 22,60 1.575 58.758.406
11/6/2025 22,42 22,56 +1,08% 22,35 22,71 22,41 22,45 22,56 1.658 75.427.793
10/6/2025 22,80 22,32 -2,11% 22,25 22,97 22,56 22,32 22,40 2.024 102.102.696
9/6/2025 23,46 22,80 -6,75% 22,12 23,60 22,90 22,75 22,80 4.419 248.671.497
6/6/2025 24,74 24,45 -0,89% 24,45 24,90 24,73 24,40 24,45 1.639 98.422.716
5/6/2025 24,85 24,67 -0,72% 24,64 24,94 24,84 24,67 24,73 1.341 83.788.038
4/6/2025 24,41 24,85 +1,06% 24,36 24,88 24,64 24,81 24,85 1.656 85.704.198
3/6/2025 24,40 24,59 -0,28% 24,21 24,69 24,50 24,59 24,60 1.758 88.860.821
2/6/2025 24,83 24,66 -0,84% 24,57 24,87 24,75 24,66 24,69 2.071 89.388.306
30/5/2025 24,40 24,87 +3,37% 24,39 24,99 24,83 24,87 24,88 2.033 101.745.420
29/5/2025 23,44 24,06 +2,56% 23,44 24,08 23,81 24,05 24,06 1.571 104.807.963
28/5/2025 23,25 23,46 +0,90% 23,19 23,74 23,52 23,46 23,47 2.282 80.500.275
27/5/2025 23,11 23,25 +0,78% 23,01 23,34 23,18 23,18 23,25 1.524 60.775.417
26/5/2025 23,07 23,07 -0,04% 22,91 23,19 23,05 23,00 23,07 1.785 79.671.877
23/5/2025 23,11 23,08 -0,13% 22,81 23,14 23,03 23,08 23,11 1.631 74.681.337
22/5/2025 22,91 23,11 +1,90% 22,79 23,45 23,11 23,00 23,11 2.459 88.112.877
21/5/2025 22,70 22,68 +0,93% 22,55 23,24 22,98 22,68 22,96 2.560 105.000.931
20/5/2025 22,42 22,47 +0,22% 22,42 22,96 22,55 22,47 22,75 2.339 98.376.276
19/5/2025 22,10 22,42 +1,22% 22,05 22,42 22,23 22,40 22,42 2.657 71.608.425
16/5/2025 22,06 22,15 +0,82% 21,95 22,25 22,05 22,15 22,18 1.977 123.412.607
15/5/2025 21,88 21,97 +0,78% 21,78 22,12 21,95 21,97 21,98 2.172 108.961.526
14/5/2025 21,88 21,80 +0,23% 21,60 21,90 21,78 21,80 21,81 1.415 63.688.667
13/5/2025 21,32 21,75 +1,12% 21,32 21,80 21,60 21,64 21,75 1.411 69.406.080
12/5/2025 21,68 21,51 -0,78% 21,32 21,80 21,59 21,51 21,57 1.824 72.049.634
9/5/2025 21,73 21,68 -2,39% 21,15 21,90 21,51 21,65 21,68 2.883 139.768.289
8/5/2025 22,15 22,21 +0,05% 22,08 22,35 22,20 22,20 22,21 1.319 84.119.182
7/5/2025 21,98 22,20 +0,95% 21,97 22,30 22,05 22,11 22,21 1.169 88.891.883
6/5/2025 21,91 21,99 +0,37% 21,91 22,08 22,02 21,98 21,99 1.161 63.083.546
5/5/2025 21,99 21,91 -0,36% 21,82 22,10 21,95 21,91 21,97 1.524 72.060.948
2/5/2025 21,70 21,99 +1,81% 21,67 22,10 21,91 21,97 21,99 1.335 102.321.858
29/4/2025 21,83 21,60 -0,60% 21,36 21,83 21,56 21,60 21,65 1.578 76.259.991
28/4/2025 21,62 21,73 +0,56% 21,61 21,85 21,74 21,73 21,74 2.826 54.763.680
25/4/2025 21,58 21,61 -0,37% 21,51 21,85 21,72 21,61 21,74 1.759 65.932.136
24/4/2025 21,50 21,69 +0,84% 21,41 21,90 21,65 21,68 21,69 1.555 80.995.823
23/4/2025 21,71 21,51 -0,92% 21,35 21,83 21,54 21,51 21,60 2.773 67.464.394
22/4/2025 21,41 21,71 +1,59% 21,23 21,71 21,47 21,63 21,71 2.559 105.625.167
17/4/2025 21,22 21,37 +1,76% 21,18 21,37 21,27 21,37 21,38 1.039 32.842.949
16/4/2025 20,98 21,00 +0,19% 20,98 21,22 21,10 21,00 21,18 1.645 80.893.859
15/4/2025 20,77 20,96 +1,16% 20,77 20,99 20,89 20,94 20,96 2.066 75.985.067
14/4/2025 20,45 20,72 +1,77% 20,40 20,83 20,68 20,72 20,77 2.326 93.515.134
11/4/2025 20,28 20,36 +0,99% 20,16 20,50 20,28 20,36 20,46 958 76.300.176
10/4/2025 20,14 20,16 -0,05% 20,05 20,31 20,17 20,10 20,16 1.727 65.221.594
9/4/2025 20,30 20,17 -0,30% 20,10 20,39 20,19 20,16 20,17 1.224 54.909.824
8/4/2025 20,45 20,23 -3,21% 20,12 20,50 20,25 20,23 20,30 1.802 109.751.165
7/4/2025 21,00 20,90 -2,02% 20,78 21,28 20,93 20,90 20,91 3.121 124.673.875
4/4/2025 21,51 21,33 -1,02% 21,22 21,68 21,42 21,33 21,34 2.496 161.748.315
3/4/2025 21,30 21,55 +1,32% 21,29 21,59 21,42 21,54 21,55 1.051 68.305.849
2/4/2025 21,23 21,27 +0,24% 21,14 21,47 21,32 21,26 21,27 1.360 91.478.497
1/4/2025 20,71 21,22 +3,01% 20,70 21,24 21,09 21,22 21,23 1.596 95.789.651
31/3/2025 20,85 20,60 -1,29% 20,53 20,93 20,71 20,60 20,82 2.148 131.673.027
28/3/2025 20,80 20,87 +0,58% 20,80 21,19 20,96 20,86 20,87 1.291 91.647.252
27/3/2025 20,67 20,75 +0,44% 20,66 20,96 20,82 20,75 20,80 1.259 69.381.253
26/3/2025 20,75 20,66 +0,34% 20,58 20,92 20,73 20,57 20,66 1.630 96.526.519
25/3/2025 20,07 20,59 +2,95% 20,06 20,70 20,40 20,59 20,64 1.932 118.769.989
24/3/2025 19,70 20,00 +4,66% 19,56 20,00 19,78 19,99 20,00 2.773 140.712.270
21/3/2025 20,07 19,11 -4,78% 18,52 20,15 19,09 19,11 19,16 20.391 2.136.851.779
20/3/2025 20,07 20,07 0,00% 20,05 20,20 20,10 20,07 20,08 8.196 135.056.999
19/3/2025 20,25 20,07 -0,89% 20,01 20,32 20,09 20,07 20,14 8.404 140.981.074
18/3/2025 20,11 20,25 +1,15% 20,06 20,39 20,15 20,20 20,25 7.104 158.411.681
17/3/2025 20,35 20,02 -0,94% 20,01 20,41 20,09 20,02 20,10 5.493 136.367.762
14/3/2025 20,10 20,21 +0,90% 20,00 20,22 20,11 20,18 20,21 4.725 77.469.559
13/3/2025 20,10 20,03 -0,25% 19,95 20,41 20,03 20,03 20,06 5.246 102.276.222

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.