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.

HOFC11 - FII HOFFICEI - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 24,91 24,00 -2,68% 22,66 24,91 23,75 24,00 24,28 1.311 13.653.994
20/1/2025 24,98 24,66 -0,96% 24,16 24,98 24,54 24,15 24,66 137 17.160.225
17/1/2025 24,76 24,90 +0,57% 24,57 25,30 25,01 24,86 24,90 72 862.978
16/1/2025 25,24 24,76 -0,96% 24,64 25,25 25,00 24,76 25,00 102 4.526.674
15/1/2025 25,31 25,00 -0,75% 24,54 25,31 24,89 24,60 25,00 342 4.314.355
14/1/2025 24,99 25,19 +0,80% 24,51 25,19 24,95 24,80 25,19 128 14.556.870
13/1/2025 25,15 24,99 -0,68% 24,03 25,15 24,41 24,15 24,99 931 19.392.831
10/1/2025 24,09 25,16 +2,40% 24,09 25,26 24,80 24,50 25,16 1.113 18.955.243
9/1/2025 24,61 24,57 -0,16% 23,00 24,85 23,33 24,00 24,57 705 15.900.422
8/1/2025 24,88 24,61 -1,05% 24,31 24,99 24,77 24,40 24,90 711 9.474.685
7/1/2025 24,84 24,87 +0,16% 24,31 25,00 24,90 24,74 24,88 720 4.903.201
6/1/2025 25,00 24,83 +0,40% 24,69 25,99 25,22 24,83 24,99 681 19.969.518
3/1/2025 25,05 24,73 -0,64% 24,41 25,99 25,03 24,73 25,74 1.037 192.227.304
2/1/2025 24,97 24,89 -0,32% 24,02 25,00 24,67 24,31 24,89 592 7.137.616
30/12/2024 23,37 24,97 +8,00% 23,30 25,00 24,92 24,97 24,99 982 139.646.304
27/12/2024 24,41 23,12 -5,28% 22,50 27,00 24,99 23,12 24,76 7.805 457.703.076
26/12/2024 22,55 24,41 +9,36% 22,55 24,99 24,08 24,41 24,58 681 36.329.846
23/12/2024 22,34 22,32 +0,95% 22,00 23,71 22,96 22,37 23,21 1.680 23.588.525
20/12/2024 22,05 22,11 +1,28% 21,83 23,41 22,27 22,11 22,49 301 3.635.675
19/12/2024 23,73 21,83 -7,07% 21,61 23,79 21,99 21,83 22,62 630 5.363.516
18/12/2024 22,70 23,49 -0,89% 21,63 23,82 23,41 22,88 23,49 120 10.035.143
17/12/2024 24,85 23,70 -3,66% 19,60 24,85 21,56 23,70 23,80 3.004 29.656.463
16/12/2024 22,01 24,60 +11,77% 22,01 25,43 24,91 24,60 24,99 490 149.918.041
13/12/2024 22,53 22,01 -1,30% 20,54 23,80 23,43 22,01 23,30 473 39.828.464
12/12/2024 22,00 22,30 +0,04% 20,50 22,30 20,69 22,30 22,40 1.001 27.730.134
11/12/2024 20,82 22,29 +3,87% 20,82 22,29 21,24 21,50 22,30 374 11.459.675
10/12/2024 23,09 21,46 -6,29% 21,13 23,09 21,39 21,46 21,87 736 11.664.112
9/12/2024 21,20 22,90 +8,02% 21,13 23,52 22,01 22,03 22,90 137 3.103.455
6/12/2024 23,12 21,20 -7,38% 21,02 23,70 21,65 21,20 23,20 552 6.380.425
5/12/2024 23,80 22,89 -3,78% 22,44 23,80 22,91 22,89 22,90 299 3.599.912
4/12/2024 21,91 23,79 +7,94% 21,73 24,00 23,01 23,63 23,79 1.957 6.907.296
3/12/2024 22,81 22,04 -3,38% 22,00 23,09 22,41 22,04 22,70 3.395 21.156.710
2/12/2024 24,65 22,81 -6,52% 22,81 24,97 23,17 22,81 23,00 2.059 9.633.211
29/11/2024 24,39 24,40 +0,87% 22,00 24,40 23,30 23,43 24,40 2.194 80.969.221
28/11/2024 24,43 24,19 -1,10% 24,08 24,45 24,15 24,12 24,19 523 10.564.158
27/11/2024 24,82 24,46 -1,37% 24,10 25,59 24,66 24,46 24,57 134 3.791.411
26/11/2024 24,49 24,80 +2,27% 24,08 24,81 24,56 24,31 24,81 128 3.237.487
25/11/2024 25,45 24,25 -2,02% 24,25 25,66 24,29 24,25 24,31 1.991 15.116.811
22/11/2024 24,87 24,75 -0,20% 24,08 25,09 24,23 24,75 25,10 90 5.369.387
21/11/2024 25,67 24,80 -3,39% 24,61 25,67 24,87 24,80 24,82 62 572.046
19/11/2024 24,99 25,67 +2,68% 24,38 25,67 24,77 24,49 25,67 95 1.404.461
18/11/2024 24,60 25,00 +1,67% 24,35 25,00 24,63 24,50 25,00 47 4.329.150
14/11/2024 24,30 24,59 -0,85% 24,00 24,79 24,15 24,11 24,59 42 3.173.449
13/11/2024 25,36 24,80 -1,20% 24,49 25,49 24,84 24,42 24,50 74 12.614.418
12/11/2024 25,33 25,10 -3,42% 25,10 25,99 25,11 25,10 25,96 108 5.895.269
11/11/2024 26,88 25,99 -3,31% 25,34 27,18 25,96 25,33 25,99 75 2.596.914
8/11/2024 25,54 26,88 +3,11% 25,54 28,03 27,33 26,37 26,88 296 27.747.738
7/11/2024 26,10 26,07 -0,15% 25,30 26,10 25,76 25,34 26,08 36 275.729
6/11/2024 25,31 26,11 +3,73% 25,10 26,11 25,76 25,34 25,95 49 3.533.040
5/11/2024 25,40 25,17 +0,12% 25,10 25,40 25,10 25,10 25,19 216 2.254.777
4/11/2024 25,12 25,14 +0,12% 25,10 25,19 25,10 25,10 25,14 25 2.573.005
1/11/2024 26,00 25,11 -3,42% 25,10 26,00 25,17 25,11 25,27 538 10.751.443
31/10/2024 25,24 26,00 +3,01% 25,10 26,70 25,68 26,00 26,59 749 28.747.838
30/10/2024 25,10 25,24 +0,52% 25,10 25,25 25,10 25,10 25,24 28 2.357.206
29/10/2024 25,10 25,11 -0,52% 25,10 25,30 25,12 25,11 25,26 74 5.059.522
28/10/2024 25,10 25,24 +0,56% 25,10 25,25 25,14 25,14 25,24 39 1.845.611
25/10/2024 25,10 25,10 0,00% 25,00 25,24 25,08 25,10 25,23 35 2.604.289
24/10/2024 25,40 25,10 0,00% 25,10 25,40 25,16 25,10 25,30 44 2.907.024
23/10/2024 25,10 25,10 -3,46% 25,10 25,83 25,11 25,10 25,58 479 14.026.719
22/10/2024 25,39 26,00 +2,48% 25,10 26,00 25,39 25,10 26,00 205 16.544.310
21/10/2024 25,37 25,37 0,00% 25,37 26,57 25,40 25,37 25,58 73 4.113.092
18/10/2024 25,89 25,37 -2,05% 25,37 25,90 25,60 25,37 26,23 27 9.841.264
17/10/2024 26,26 25,90 -3,36% 25,11 26,31 25,49 25,38 25,90 450 13.871.823
16/10/2024 26,00 26,80 +3,08% 25,49 26,80 26,51 25,13 26,80 40 1.898.507
15/10/2024 25,73 26,00 +1,05% 25,10 26,15 25,52 25,90 26,00 840 15.001.982
14/10/2024 25,28 25,73 -0,19% 23,79 25,99 25,14 25,73 25,90 77 3.382.077
11/10/2024 26,17 25,78 -2,68% 25,20 26,17 25,55 25,25 25,78 747 6.056.784
10/10/2024 25,90 26,49 -0,67% 25,76 26,49 26,07 25,74 26,49 33 2.018.232
9/10/2024 26,79 26,67 -0,49% 26,20 26,80 26,51 26,44 26,68 35 1.304.731
8/10/2024 27,86 26,80 -4,29% 25,83 27,94 26,52 26,00 26,80 525 23.044.224
7/10/2024 26,43 28,00 +3,82% 25,70 28,00 27,56 27,20 28,00 1.762 54.611.601
4/10/2024 26,99 26,97 -0,11% 25,51 26,99 26,39 25,51 26,97 870 5.763.763
3/10/2024 25,56 27,00 +0,07% 25,29 28,00 26,08 26,01 27,00 106 7.556.088
2/10/2024 27,23 26,98 -2,91% 26,01 27,23 26,52 26,98 26,99 31 2.779.540
1/10/2024 27,90 27,79 -0,04% 25,54 27,90 26,62 27,00 27,79 53 5.646.595
30/9/2024 26,40 27,80 +6,31% 25,60 27,80 26,88 26,15 27,80 242 9.870.480
26/9/2024 26,08 26,15 -1,51% 25,52 26,15 25,77 25,54 26,15 52 4.833.511
25/9/2024 26,96 26,55 -1,67% 25,52 26,96 25,62 25,52 26,55 196 16.707.218
24/9/2024 27,50 27,00 -0,74% 25,51 27,50 25,95 26,80 27,00 3.303 17.859.229
23/9/2024 27,03 27,20 +0,55% 26,74 27,20 26,78 26,76 27,15 41 1.810.656
20/9/2024 27,07 27,05 -1,28% 25,40 28,11 26,74 26,74 27,07 638 8.043.443
19/9/2024 27,86 27,40 -2,53% 27,07 27,86 27,32 27,35 27,47 41 1.811.591
18/9/2024 27,87 28,11 +0,86% 27,86 28,11 27,88 27,86 28,11 1.440 6.140.498
17/9/2024 28,84 27,87 -2,21% 27,86 28,84 27,99 27,86 27,95 52 13.264.916
16/9/2024 28,85 28,50 -1,21% 28,30 29,13 28,79 28,50 29,12 40 2.128.147
13/9/2024 28,54 28,85 -0,52% 28,54 29,45 29,15 28,85 29,13 34 1.329.389
12/9/2024 30,79 29,00 -6,15% 28,74 30,85 29,60 28,00 29,00 138 157.799.002
11/9/2024 30,97 30,90 +4,04% 28,52 30,97 29,37 29,42 30,90 161 3.757.314
10/9/2024 29,77 29,70 -0,24% 28,33 31,00 30,32 29,70 30,98 219 57.735.052
9/9/2024 30,20 29,77 -1,06% 27,86 30,20 29,19 29,77 29,99 142 7.713.074
6/9/2024 30,20 30,09 -1,12% 28,99 30,20 29,18 30,00 30,10 133 16.144.803
5/9/2024 29,06 30,43 +1,81% 29,06 30,43 29,60 29,96 30,00 112 5.627.360
4/9/2024 29,83 29,89 -0,03% 29,83 30,55 30,02 29,89 30,20 63 4.800.412
3/9/2024 31,49 29,90 -5,08% 29,90 31,49 30,18 29,90 30,08 204 9.180.396
2/9/2024 31,21 31,50 -1,10% 29,81 31,80 30,49 30,20 31,50 154 13.267.810
30/8/2024 31,57 31,85 +0,79% 29,81 31,85 30,87 30,41 31,85 815 44.283.446
29/8/2024 30,20 31,60 +3,27% 29,69 31,60 30,04 30,60 31,60 137 21.104.550
28/8/2024 29,87 30,60 +1,32% 29,82 30,64 30,49 30,42 30,50 15 436.045
27/8/2024 30,20 30,20 +0,20% 29,46 30,47 30,07 30,20 30,47 66 5.238.194
26/8/2024 30,30 30,14 -0,53% 30,13 30,50 30,18 30,14 30,20 71 6.426.411
23/8/2024 30,26 30,30 +0,13% 29,71 30,48 30,10 30,30 30,46 40 5.004.087
22/8/2024 30,00 30,26 +0,87% 29,01 30,70 29,97 30,00 30,26 53 4.130.855
21/8/2024 30,14 30,00 +0,20% 30,00 30,50 30,32 29,79 30,00 163 11.467.145
20/8/2024 29,13 29,94 +0,71% 28,98 30,50 29,95 29,94 30,00 116 8.917.585
19/8/2024 29,52 29,73 +0,10% 29,52 30,70 29,87 29,73 29,90 91 11.650.024
16/8/2024 30,45 29,70 +0,68% 29,70 30,70 30,19 29,70 29,99 80 6.661.382
15/8/2024 30,00 29,50 -1,67% 29,50 30,53 29,63 29,50 29,94 72 6.421.399
14/8/2024 29,99 30,00 -1,15% 28,97 30,00 29,47 29,61 29,95 312 49.233.641
13/8/2024 29,40 30,35 +4,51% 29,07 30,40 29,85 30,15 30,35 145 15.026.145
12/8/2024 28,59 29,04 -0,38% 28,59 29,04 28,96 29,04 29,40 25 892.211
9/8/2024 29,72 29,15 -1,92% 28,66 29,85 29,49 29,14 29,15 68 2.651.671
8/8/2024 29,78 29,72 -0,27% 29,01 30,15 29,79 29,72 30,02 79 6.393.837
7/8/2024 29,44 29,80 +1,19% 28,43 30,00 29,49 29,80 29,84 78 5.345.173
6/8/2024 29,31 29,45 +0,48% 28,17 29,45 29,02 29,32 29,45 49 4.094.882
5/8/2024 29,61 29,31 -0,98% 28,00 29,61 28,31 28,80 29,34 81 5.448.008
2/8/2024 27,88 29,60 +4,56% 27,88 29,99 29,17 28,31 29,59 55 2.947.110
1/8/2024 29,17 28,31 -3,08% 27,87 29,17 28,24 28,31 28,49 111 19.062.547
31/7/2024 27,86 29,21 +3,14% 27,86 29,21 27,88 27,99 29,21 72 203.177.623
30/7/2024 28,86 28,32 -1,87% 27,40 28,86 27,87 27,86 28,30 1.252 15.924.066
29/7/2024 29,03 28,86 -2,37% 28,36 29,08 28,70 28,36 28,87 38 674.512
26/7/2024 29,62 29,56 -0,20% 29,14 29,62 29,52 28,85 29,57 28 587.644
25/7/2024 28,54 29,62 +1,61% 28,11 29,64 28,98 28,55 29,62 34 979.782
24/7/2024 28,78 29,15 +1,29% 27,92 29,15 28,31 28,21 29,15 165 3.851.269
23/7/2024 28,25 28,78 +2,24% 28,05 28,78 28,12 28,05 28,78 64 4.297.583
22/7/2024 28,02 28,15 +0,18% 28,00 28,38 28,14 28,15 28,31 114 2.865.447
19/7/2024 28,10 28,10 0,00% 28,10 28,94 28,10 28,10 28,23 53 2.566.423
18/7/2024 28,50 28,10 -1,40% 28,10 28,50 28,15 28,10 28,30 99 2.730.929
17/7/2024 28,97 28,50 -1,62% 28,29 29,15 28,56 28,35 28,50 542 16.563.645
16/7/2024 29,01 28,97 -0,14% 28,52 29,81 28,92 28,55 28,97 133 7.479.829
15/7/2024 29,50 29,01 -1,66% 28,70 30,41 29,54 29,01 29,61 188 8.819.469
12/7/2024 29,00 29,50 0,00% 28,52 29,50 28,88 29,50 30,07 953 6.940.770
11/7/2024 29,19 29,50 0,00% 28,05 29,90 28,81 29,50 30,01 952 12.374.907
10/7/2024 30,08 29,50 -1,67% 29,50 30,08 29,66 29,44 29,50 832 10.793.172
9/7/2024 29,94 30,00 -3,19% 29,30 30,70 29,78 30,00 30,20 243 12.402.942
8/7/2024 30,40 30,99 +1,61% 29,31 30,99 29,90 30,10 30,99 79 5.358.732
5/7/2024 29,41 30,50 +3,74% 29,40 30,50 29,48 29,60 30,69 64 19.353.968
4/7/2024 30,49 29,40 -1,34% 28,80 30,69 29,65 29,40 29,62 173 16.029.824
3/7/2024 30,00 29,80 -0,67% 28,99 31,50 29,21 29,19 29,80 191 15.707.558
2/7/2024 29,74 30,00 -0,33% 28,70 30,00 29,18 29,30 30,00 319 10.081.901
1/7/2024 32,48 30,10 -7,36% 29,03 32,48 29,89 30,10 30,60 159 20.127.287
28/6/2024 28,01 32,49 +12,77% 28,01 32,49 30,89 30,02 32,49 107 11.959.506
27/6/2024 28,63 28,81 +0,66% 28,00 29,01 28,51 28,47 28,80 136 6.654.729
26/6/2024 28,59 28,62 +0,10% 28,57 28,73 28,58 28,62 28,72 1.446 17.864.210
25/6/2024 28,58 28,59 -0,03% 28,58 28,73 28,59 28,59 28,74 1.414 5.769.613
24/6/2024 28,90 28,60 -1,41% 28,58 29,01 28,59 28,59 28,60 1.437 6.802.643
21/6/2024 29,31 29,01 -0,65% 29,01 29,32 29,13 29,01 29,15 1.418 10.044.033
20/6/2024 29,62 29,20 -2,34% 29,10 29,62 29,18 29,20 29,29 1.505 8.861.093
19/6/2024 29,01 29,90 +3,03% 29,01 30,00 29,54 29,67 29,90 47 4.653.935
18/6/2024 29,21 29,02 -3,23% 29,02 29,93 29,30 29,03 29,46 91 4.273.097
17/6/2024 29,32 29,99 +2,35% 29,00 29,99 29,76 29,93 29,99 151 22.296.847
14/6/2024 29,19 29,30 +0,34% 28,58 29,93 29,22 29,30 29,40 1.071 7.204.576
13/6/2024 29,70 29,20 -2,31% 28,09 29,88 29,49 28,58 29,19 1.248 10.012.394
12/6/2024 29,70 29,89 +0,64% 29,70 29,89 29,75 29,85 29,89 996 9.516.322
11/6/2024 29,76 29,70 0,00% 29,70 29,81 29,75 29,70 29,89 994 7.238.829
10/6/2024 30,21 29,70 -3,67% 29,23 30,59 29,70 29,70 29,76 1.010 5.115.844
7/6/2024 30,05 30,83 +2,49% 30,00 30,83 30,02 30,00 30,83 991 7.306.179
6/6/2024 30,21 30,08 -1,38% 30,02 30,28 30,11 30,08 30,13 1.104 9.461.991
5/6/2024 30,67 30,50 -0,55% 30,30 30,78 30,67 30,50 30,58 1.026 17.415.559
4/6/2024 30,69 30,67 -0,07% 30,03 30,75 30,57 30,47 30,68 69 6.699.222
3/6/2024 31,58 30,69 -0,07% 30,65 31,69 30,71 30,69 30,73 159 19.934.520
31/5/2024 30,65 30,71 -0,10% 30,65 30,82 30,66 30,66 30,78 50 4.243.510
29/5/2024 30,66 30,74 -0,29% 30,65 30,90 30,69 30,74 30,90 47 24.120.438
28/5/2024 30,75 30,83 +0,42% 30,65 31,17 30,86 30,82 30,90 72 7.366.491
27/5/2024 30,85 30,70 -0,58% 30,70 31,01 30,85 30,70 30,95 558 10.542.602
24/5/2024 30,66 30,88 -0,39% 30,66 31,01 30,85 30,88 31,14 210 8.501.048
23/5/2024 30,81 31,00 +0,62% 30,65 31,01 30,85 30,81 31,05 58 3.298.069
22/5/2024 30,84 30,81 -0,03% 30,67 31,56 30,84 30,81 31,20 490 5.730.590
21/5/2024 30,82 30,82 0,00% 30,82 31,17 31,06 30,82 31,08 501 21.287.334
20/5/2024 31,05 30,82 -0,93% 30,81 31,58 30,99 30,82 31,08 653 7.314.609
17/5/2024 31,16 31,11 -0,16% 30,75 31,32 30,82 30,80 31,11 1.355 27.141.739
16/5/2024 31,00 31,16 +0,52% 30,78 31,27 30,81 30,81 31,16 439 23.874.602
15/5/2024 30,91 31,00 +0,26% 30,65 31,49 30,96 31,00 31,54 168 31.444.552
14/5/2024 30,91 30,92 -0,23% 30,86 31,05 30,91 30,92 31,00 48 6.303.688
13/5/2024 31,00 30,99 0,00% 30,76 31,00 30,86 30,99 31,00 51 5.833.913
10/5/2024 31,00 30,99 -0,19% 30,65 31,03 30,75 30,69 31,00 1.800 18.451.467
9/5/2024 31,05 31,05 0,00% 30,29 31,05 30,75 30,65 31,86 1.728 11.594.235
8/5/2024 30,82 31,05 +0,75% 30,82 31,58 30,93 31,05 31,59 2.038 34.825.005
7/5/2024 31,00 30,82 -0,74% 30,72 31,05 30,96 30,82 31,00 1.949 38.421.302
6/5/2024 31,21 31,05 -0,51% 31,00 31,21 31,02 31,05 31,30 1.750 16.706.463
3/5/2024 31,01 31,21 -0,03% 31,00 33,22 31,65 31,21 31,50 2.107 35.061.666
2/5/2024 32,50 31,22 -3,94% 30,51 32,50 31,02 31,08 31,26 1.843 12.963.283
30/4/2024 30,66 32,50 +6,04% 30,12 32,99 30,99 31,60 32,50 1.864 133.866.100
29/4/2024 31,59 30,65 -5,17% 30,00 31,67 31,09 30,65 30,75 2.192 139.288.381
26/4/2024 32,32 32,32 0,00% 31,00 32,32 31,07 31,50 32,32 1.632 193.264.530
25/4/2024 32,51 32,32 -0,58% 31,00 32,53 31,60 31,51 32,32 220 257.807.355
24/4/2024 32,88 32,51 -1,13% 32,50 32,88 32,55 32,51 32,72 54 19.831.314
23/4/2024 32,90 32,88 -0,12% 32,50 33,24 32,68 32,55 33,08 390 20.502.847
22/4/2024 32,90 32,92 +0,06% 32,50 33,32 32,59 32,54 33,04 100 14.803.554
19/4/2024 32,52 32,90 +1,17% 32,51 33,10 32,72 32,86 32,97 106 7.308.348
18/4/2024 32,81 32,52 -0,88% 32,52 33,20 32,79 32,53 32,79 62 8.384.977
17/4/2024 32,50 32,81 +0,95% 32,10 32,89 32,48 32,51 32,82 53 4.099.310
16/4/2024 32,64 32,50 -0,46% 32,00 32,65 32,26 32,50 32,65 71 3.168.599
15/4/2024 33,00 32,65 -1,06% 32,58 33,00 32,62 32,63 32,70 168 54.114.735
12/4/2024 32,60 33,00 -0,12% 32,50 33,50 32,85 32,80 33,11 201 26.154.922
11/4/2024 33,00 33,04 +0,12% 33,00 33,50 33,27 33,04 33,19 197 13.418.708
10/4/2024 33,52 33,00 -2,51% 33,00 33,64 33,11 33,00 33,33 654 10.112.643
9/4/2024 33,01 33,85 +2,58% 33,00 34,10 33,37 33,45 33,84 197 23.159.080
8/4/2024 31,50 33,00 +6,42% 31,02 33,15 32,46 32,28 33,14 745 37.484.002
5/4/2024 30,05 31,01 +0,03% 30,05 31,38 30,62 31,00 31,01 103 10.631.975
4/4/2024 28,99 31,00 +4,77% 28,43 31,00 29,83 30,50 31,00 180 20.060.122
3/4/2024 28,80 29,59 +2,03% 28,80 30,12 29,87 29,59 30,05 106 12.129.778
2/4/2024 28,75 29,00 +0,76% 28,75 29,05 28,92 28,81 28,98 40 2.389.128
1/4/2024 29,79 28,78 -4,83% 28,60 29,79 28,93 28,78 28,99 134 8.127.816
28/3/2024 28,28 30,24 +6,97% 28,27 30,28 29,41 30,00 30,24 166 301.130.688
27/3/2024 28,29 28,27 -0,07% 27,73 28,30 27,98 28,01 28,28 60 5.826.256
26/3/2024 28,18 28,29 +0,35% 27,50 28,29 28,10 28,29 28,30 708 91.776.627
25/3/2024 27,80 28,19 +0,71% 26,60 28,30 27,21 26,81 28,19 104 15.573.554
22/3/2024 27,70 27,99 +1,05% 27,70 28,90 27,97 27,81 27,99 588 29.084.630
21/3/2024 27,00 27,70 +0,07% 26,37 27,80 27,21 27,70 28,00 600 23.858.250
20/3/2024 27,80 27,68 -0,43% 26,80 27,80 27,07 26,95 27,59 66 9.355.453
19/3/2024 27,39 27,80 +1,46% 26,52 27,80 27,43 27,04 27,80 327 73.953.106
18/3/2024 30,00 27,40 +26,27% 26,01 31,00 27,83 27,40 27,45 1.098 51.577.539
15/3/2024 21,50 21,70 +0,93% 21,50 21,73 21,59 21,70 21,74 246 8.678.054
14/3/2024 21,30 21,50 +1,75% 21,14 21,55 21,47 21,50 21,55 147 12.967.068
13/3/2024 21,11 21,13 +0,09% 21,11 21,31 21,19 21,12 21,13 79 8.063.412
12/3/2024 21,14 21,11 +0,52% 20,91 21,32 21,09 21,11 21,31 44 2.059.263
11/3/2024 20,85 21,00 +0,72% 20,79 21,62 21,08 20,90 21,35 94 31.874.275
8/3/2024 20,84 20,85 0,00% 20,21 21,30 20,81 0,00 0,00 143 10.788.746
7/3/2024 20,00 20,85 +4,25% 19,61 21,01 20,46 20,85 20,86 321 16.244.725
6/3/2024 19,83 20,00 +0,86% 19,81 20,50 20,04 20,01 20,11 184 12.161.489
5/3/2024 19,11 19,83 +3,71% 19,11 20,05 19,61 19,85 19,92 253 21.128.705
4/3/2024 19,39 19,12 -1,39% 19,12 19,65 19,17 19,13 19,31 647 7.363.995
1/3/2024 18,93 19,39 +0,67% 18,93 19,59 19,29 19,27 19,53 180 12.439.765
29/2/2024 19,12 19,26 +0,73% 18,86 19,30 19,15 19,21 19,38 131 8.035.450
28/2/2024 19,02 19,12 +1,16% 19,02 19,35 19,11 19,12 19,14 837 18.389.660
27/2/2024 19,50 18,90 -3,08% 18,82 19,50 18,95 18,87 18,90 2.436 6.984.340
26/2/2024 19,16 19,50 +1,77% 19,00 19,77 19,28 19,23 19,50 124 8.474.481
23/2/2024 19,02 19,16 -1,69% 18,90 20,00 19,22 0,00 0,00 2.755 14.889.845
22/2/2024 19,49 19,49 +2,10% 18,95 19,49 19,07 19,00 19,49 1.285 6.917.412
21/2/2024 19,10 19,09 +0,90% 18,80 19,50 18,99 18,90 19,09 2.765 12.399.798
20/2/2024 19,74 18,92 -1,77% 18,90 19,74 19,00 18,92 19,10 1.283 5.097.100
19/2/2024 18,99 19,26 +1,42% 18,92 19,50 19,20 18,99 19,27 1.082 10.369.942
16/2/2024 19,09 18,99 -0,58% 18,80 19,13 18,89 18,92 18,99 89 6.587.981
15/2/2024 19,21 19,10 -0,57% 18,49 19,21 18,81 19,00 19,10 202 12.153.246
14/2/2024 19,31 19,21 -0,52% 19,20 19,32 19,20 19,18 19,21 233 4.230.873
9/2/2024 19,46 19,31 -0,77% 19,10 19,80 19,38 0,00 0,00 867 10.687.296
8/2/2024 19,37 19,46 +0,46% 19,03 19,79 19,21 19,30 19,39 83 2.401.874
7/2/2024 19,45 19,37 +1,10% 19,00 19,45 19,13 19,36 19,37 147 6.378.308
6/2/2024 19,85 19,16 -3,72% 19,12 19,90 19,25 19,15 19,45 1.786 4.644.693
5/2/2024 20,18 19,90 -0,50% 19,75 20,18 19,87 19,80 19,90 53 2.892.359
2/2/2024 19,05 20,00 +0,91% 19,05 20,06 19,80 20,00 20,09 295 3.442.042
1/2/2024 19,03 19,82 +2,11% 19,00 19,83 19,25 19,26 19,80 243 6.607.068
31/1/2024 19,26 19,41 +0,15% 19,25 19,65 19,37 19,41 19,43 79 2.279.954
30/1/2024 19,18 19,38 +0,99% 18,94 19,44 19,27 19,27 19,42 35 601.438
29/1/2024 19,19 19,19 0,00% 18,80 19,44 19,04 18,96 19,19 1.558 5.733.837
26/1/2024 19,10 19,19 +1,00% 19,05 19,35 19,18 19,10 19,19 37 769.210
25/1/2024 19,95 19,00 -4,43% 18,99 19,95 19,20 19,00 19,10 1.504 10.500.293
24/1/2024 19,80 19,88 +0,40% 19,66 20,00 19,83 19,71 19,88 89 2.705.257
23/1/2024 19,60 19,80 +1,02% 19,55 19,85 19,67 19,75 19,79 61 1.566.294
22/1/2024 19,86 19,60 -1,36% 19,55 19,86 19,62 19,60 19,83 89 3.304.910

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.