O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

HYPE3 - HYPERA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 19,60 19,97 +0,55% 19,56 20,01 19,89 19,90 19,97 6.841 5.091.780.900
16/4/2025 19,72 19,86 +0,40% 19,72 20,21 19,91 19,85 19,86 12.334 5.921.739.200
15/4/2025 19,53 19,78 +0,30% 19,53 19,98 19,84 19,77 19,78 6.518 3.459.212.300
14/4/2025 19,62 19,72 +1,81% 19,50 19,75 19,65 19,57 19,72 6.355 3.963.798.600
11/4/2025 19,63 19,37 +0,16% 19,22 19,63 19,40 19,35 19,37 5.825 2.741.254.500
10/4/2025 19,64 19,34 -2,13% 19,18 19,79 19,36 19,34 19,40 9.158 4.968.634.200
9/4/2025 19,29 19,76 +2,01% 19,17 20,31 19,76 19,75 19,76 14.793 6.578.337.500
8/4/2025 19,94 19,37 -3,49% 19,06 20,11 19,33 19,37 19,38 16.932 12.674.954.200
7/4/2025 19,97 20,07 -1,28% 19,69 20,57 19,94 19,90 20,07 10.588 6.306.736.600
4/4/2025 20,36 20,33 -1,07% 19,95 20,59 20,24 20,17 20,33 10.766 4.815.760.900
3/4/2025 20,11 20,55 +1,88% 20,11 20,72 20,51 20,55 20,57 14.867 5.965.110.900
2/4/2025 19,67 20,17 +3,17% 19,54 20,43 20,20 20,16 20,18 11.667 6.665.572.500
1/4/2025 19,18 19,55 +0,93% 19,16 19,84 19,61 19,54 19,66 9.382 3.924.250.600
31/3/2025 19,56 19,37 -1,97% 19,23 19,63 19,39 19,37 19,38 10.102 4.764.301.300
28/3/2025 19,48 19,76 +0,15% 19,20 20,15 19,68 19,73 19,76 11.061 6.107.233.800
27/3/2025 19,90 19,73 -0,85% 19,52 20,07 19,69 19,73 19,77 8.892 4.868.581.100
26/3/2025 20,30 19,90 -1,53% 19,45 20,39 19,79 19,83 19,92 11.636 6.451.687.900
25/3/2025 20,01 20,21 +0,75% 20,00 20,47 20,31 20,21 20,23 11.824 5.086.206.200
24/3/2025 20,46 20,06 -1,57% 19,99 20,83 20,32 20,06 20,11 13.216 6.825.719.800
21/3/2025 18,69 20,38 +3,93% 18,69 21,06 20,40 20,38 20,40 36.191 21.663.222.500
20/3/2025 20,00 19,61 -2,34% 19,47 20,15 19,71 19,60 19,64 20.889 13.834.457.300
19/3/2025 20,24 20,08 -0,64% 19,96 20,31 20,13 20,08 20,10 16.271 9.616.709.100
18/3/2025 20,44 20,21 -1,56% 20,05 20,56 20,37 20,19 20,21 9.201 6.399.655.000
17/3/2025 20,31 20,53 +0,93% 19,87 20,69 20,39 20,52 20,55 13.509 5.944.144.800
14/3/2025 20,28 20,34 +1,04% 20,15 20,51 20,35 20,30 20,35 12.474 5.751.239.100
13/3/2025 19,80 20,13 +1,98% 19,72 20,25 20,11 20,12 20,13 10.057 4.906.977.100
12/3/2025 19,27 19,74 +2,81% 19,09 19,95 19,69 19,73 19,74 11.098 6.527.579.500
11/3/2025 19,03 19,20 +0,89% 19,00 19,45 19,22 19,20 19,21 10.735 7.965.177.400
10/3/2025 19,43 19,03 -2,61% 18,95 20,13 19,34 19,03 19,05 16.680 21.438.268.400
7/3/2025 19,54 19,54 -0,66% 19,39 19,78 19,60 19,52 19,54 12.858 5.879.058.600
6/3/2025 19,73 19,67 +0,36% 19,49 20,05 19,75 19,66 19,76 12.897 6.056.244.100
5/3/2025 18,64 19,60 +2,89% 18,32 19,90 19,35 19,60 19,62 15.773 9.711.831.400
28/2/2025 19,10 19,05 -1,09% 18,66 19,37 19,03 19,04 19,06 18.930 90.648.566.600
27/2/2025 19,27 19,26 +0,05% 19,14 19,43 19,26 19,24 19,26 12.427 8.634.014.500
26/2/2025 19,32 19,25 +0,26% 19,14 19,48 19,28 19,22 19,25 16.290 8.516.582.200
25/2/2025 19,24 19,20 0,00% 19,20 19,54 19,21 19,20 19,24 12.009 79.625.302.600
24/2/2025 19,69 19,20 -1,64% 19,00 19,69 19,19 19,12 19,20 13.786 9.219.129.300
21/2/2025 19,96 19,52 -2,45% 19,40 20,10 19,59 19,50 19,52 16.362 12.552.310.600
20/2/2025 20,00 20,01 +0,15% 19,92 20,15 20,00 20,00 20,02 11.032 6.237.313.100
19/2/2025 20,35 19,98 -2,54% 19,93 20,48 20,09 19,98 20,00 16.493 9.393.574.900
18/2/2025 20,08 20,50 +1,89% 20,01 20,70 20,42 20,47 20,50 18.941 13.110.625.400
17/2/2025 19,75 20,12 +2,03% 19,64 20,54 20,22 20,12 20,25 20.138 10.983.365.300
14/2/2025 19,38 19,72 +1,91% 19,38 19,85 19,64 19,70 19,72 15.879 6.599.145.600
13/2/2025 19,29 19,35 -0,21% 18,97 19,49 19,24 19,34 19,35 19.252 11.735.195.400
12/2/2025 18,82 19,39 +1,09% 18,71 19,59 19,14 19,39 19,44 26.676 15.576.303.600
11/2/2025 18,87 19,18 +2,24% 18,78 19,34 19,18 19,17 19,18 13.212 7.793.209.100
10/2/2025 18,82 18,76 +1,13% 18,57 19,07 18,81 18,76 18,84 11.237 4.986.070.100
7/2/2025 18,99 18,55 -2,37% 18,48 18,99 18,62 18,55 18,57 17.576 8.972.860.900
6/2/2025 18,87 19,00 +0,16% 18,87 19,09 18,99 18,99 19,05 9.928 4.356.016.000
5/2/2025 19,10 18,97 -0,05% 18,78 19,13 18,99 18,95 18,97 12.494 5.394.816.000
4/2/2025 18,68 18,98 +1,23% 18,44 19,18 18,92 18,98 19,00 14.299 5.816.901.000
3/2/2025 18,28 18,75 +2,57% 18,09 18,96 18,69 18,75 18,77 17.298 8.512.705.000
31/1/2025 18,45 18,28 -0,65% 18,08 18,60 18,24 18,28 18,34 12.246 7.231.912.700
30/1/2025 18,12 18,40 +1,66% 18,12 18,57 18,39 18,39 18,57 15.151 6.876.684.300
29/1/2025 18,17 18,10 -0,39% 18,02 18,34 18,18 18,08 18,10 7.326 2.443.562.600
28/1/2025 18,88 18,17 -3,35% 18,09 19,02 18,42 18,15 18,17 14.236 6.502.358.500
27/1/2025 18,41 18,80 +2,17% 18,31 18,93 18,62 18,79 18,87 21.854 12.231.041.100
24/1/2025 18,52 18,40 +0,33% 18,26 18,63 18,47 18,39 18,42 11.731 12.605.710.900
23/1/2025 18,49 18,34 +0,05% 18,06 18,53 18,35 18,31 18,36 12.085 5.957.537.100
22/1/2025 18,44 18,33 -0,60% 18,18 18,55 18,39 18,32 18,40 14.425 8.500.964.400
21/1/2025 18,29 18,44 +0,33% 18,19 18,49 18,38 18,42 18,44 9.273 5.955.138.800
20/1/2025 18,27 18,38 +0,49% 17,92 18,47 18,31 18,35 18,38 8.759 3.897.694.300
17/1/2025 18,09 18,29 +1,11% 17,78 18,40 18,24 18,26 18,29 12.929 9.029.935.900
16/1/2025 18,22 18,09 -1,68% 17,95 18,35 18,07 18,09 18,12 9.651 4.398.924.200
15/1/2025 18,28 18,40 +1,83% 18,05 18,48 18,37 18,40 18,43 11.082 6.349.565.800
14/1/2025 17,87 18,07 +0,50% 17,82 18,26 18,06 18,06 18,14 12.847 7.491.235.400
13/1/2025 17,78 17,98 +0,90% 17,74 18,22 17,99 17,93 17,99 9.285 8.865.321.500
10/1/2025 17,82 17,82 -0,61% 17,73 18,07 17,87 17,81 17,82 13.008 8.719.006.000
9/1/2025 18,00 17,93 -0,55% 17,71 18,18 17,93 17,92 17,95 13.225 5.584.352.400
8/1/2025 17,90 18,03 +0,11% 17,82 18,32 18,06 18,02 18,03 15.055 5.721.551.300
7/1/2025 18,31 18,01 -0,11% 17,97 18,76 18,21 18,00 18,01 16.500 8.174.004.300
6/1/2025 18,10 18,03 +0,61% 18,03 18,59 18,21 18,02 18,03 13.372 7.303.917.000
3/1/2025 17,83 17,92 +0,50% 17,61 17,92 17,82 17,83 17,92 17.680 16.836.675.900
2/1/2025 17,87 17,83 -1,44% 17,63 18,09 17,83 17,83 17,84 9.826 4.481.907.700
30/12/2024 17,93 18,09 +0,33% 17,65 18,30 17,95 18,07 18,09 12.180 7.448.701.200
27/12/2024 18,38 18,03 -0,77% 17,97 18,46 18,14 18,03 18,06 12.495 6.859.287.300
26/12/2024 18,40 18,17 -2,57% 18,14 18,85 18,35 18,17 18,20 15.570 8.005.448.700
23/12/2024 18,15 18,65 +3,32% 18,09 19,32 18,92 18,65 18,70 28.573 17.434.075.000
20/12/2024 17,31 18,05 +4,64% 17,13 18,47 18,15 18,05 18,09 21.801 22.214.922.300
19/12/2024 16,74 17,25 +2,68% 16,62 17,46 17,06 17,19 17,26 18.769 13.300.327.400
18/12/2024 17,80 16,80 -5,46% 16,78 17,81 17,19 16,79 16,89 22.319 9.777.540.300
17/12/2024 18,01 17,77 -1,22% 17,70 18,20 17,96 17,77 17,79 24.642 13.101.903.000
16/12/2024 18,45 17,99 -2,33% 17,93 18,60 18,24 17,98 18,00 16.603 10.221.137.300
13/12/2024 18,60 18,42 -1,34% 18,17 18,62 18,44 18,32 18,42 15.305 9.765.074.000
12/12/2024 19,05 18,67 -2,66% 18,66 19,11 18,84 18,65 18,67 16.963 12.411.016.200
11/12/2024 18,95 19,18 +0,95% 18,78 19,52 19,09 19,18 19,20 18.590 10.751.381.700
10/12/2024 19,09 19,00 +0,26% 18,81 19,14 18,97 18,98 19,00 12.035 10.067.294.100
9/12/2024 19,05 18,95 -0,21% 18,88 19,34 19,06 18,94 18,95 10.683 5.866.804.300
6/12/2024 19,75 18,99 -4,09% 18,90 19,78 19,18 18,97 18,99 12.860 6.890.759.400
5/12/2024 19,80 19,80 +0,92% 19,62 20,04 19,82 19,74 19,80 15.008 8.865.573.800
4/12/2024 19,90 19,62 -1,41% 19,61 20,05 19,81 19,61 19,64 13.567 8.432.230.300
3/12/2024 19,68 19,90 +1,12% 19,50 19,90 19,71 19,88 19,91 10.924 5.689.443.200
2/12/2024 19,49 19,68 +0,82% 19,43 19,98 19,74 19,68 19,69 13.019 6.359.341.100
29/11/2024 19,59 19,52 -0,66% 19,17 19,71 19,43 19,52 19,62 19.736 10.835.391.200
28/11/2024 19,98 19,65 -1,70% 19,55 19,99 19,71 19,64 19,65 16.435 7.074.763.500
27/11/2024 20,35 19,99 -1,67% 19,91 20,50 20,08 19,96 19,99 13.705 8.464.609.300
26/11/2024 20,51 20,33 +0,30% 20,11 20,51 20,33 20,33 20,34 13.764 7.162.036.300
25/11/2024 20,09 20,27 +0,45% 20,09 20,52 20,32 20,26 20,38 10.883 9.693.178.700
22/11/2024 20,28 20,18 +0,65% 19,93 20,28 20,07 20,16 20,18 10.767 7.592.940.200
21/11/2024 20,26 20,05 -2,20% 20,00 20,34 20,11 20,04 20,06 16.770 9.040.694.100
19/11/2024 20,77 20,50 -1,01% 20,46 20,79 20,52 20,49 20,53 15.455 10.500.949.900
18/11/2024 20,48 20,71 +0,53% 20,43 21,11 20,83 20,70 20,74 19.882 12.748.297.100
14/11/2024 20,60 20,60 -0,34% 20,49 21,39 20,75 20,60 20,63 16.850 15.354.832.800
13/11/2024 20,75 20,67 -0,19% 20,35 20,85 20,58 20,65 20,67 22.342 11.962.468.400
12/11/2024 21,00 20,71 -1,24% 20,44 21,07 20,65 20,71 20,74 20.810 11.745.721.200
11/11/2024 20,90 20,97 +0,10% 20,87 21,23 21,01 20,94 20,97 13.643 9.429.716.100
8/11/2024 21,21 20,95 -2,65% 20,63 21,40 20,99 20,95 20,96 20.666 20.235.715.700
7/11/2024 22,01 21,52 -2,58% 21,09 22,38 21,50 21,51 21,53 19.705 15.847.749.300
6/11/2024 22,00 22,09 -0,94% 21,87 22,32 22,07 22,07 22,10 15.775 12.640.094.100
5/11/2024 22,27 22,30 +0,13% 22,10 22,49 22,30 22,30 22,35 9.384 6.467.263.100
4/11/2024 22,99 22,27 -1,98% 22,06 23,14 22,56 22,27 22,29 19.364 15.836.363.600
1/11/2024 22,30 22,72 +2,81% 22,28 23,15 22,86 22,71 22,75 25.612 21.897.931.300
31/10/2024 22,45 22,10 -8,30% 21,83 23,14 22,50 22,10 22,12 35.029 36.549.782.200
30/10/2024 24,49 24,10 +0,04% 23,91 24,56 24,16 24,08 24,10 10.927 8.868.953.500
29/10/2024 23,92 24,09 +0,71% 23,72 24,50 24,13 24,08 24,11 20.833 18.346.516.000
28/10/2024 25,99 23,92 -8,70% 23,86 25,99 24,38 23,91 23,93 29.198 37.611.351.600
25/10/2024 27,50 26,20 -5,55% 25,91 27,62 26,29 26,15 26,20 23.769 35.906.596.700
24/10/2024 25,33 27,74 +1,54% 25,31 28,59 27,27 27,73 27,74 76.291 101.346.534.500
23/10/2024 27,87 27,32 -2,81% 26,10 28,07 26,88 27,04 27,33 30.802 29.187.502.500
22/10/2024 26,28 28,11 +7,45% 26,28 28,14 27,35 28,07 28,12 33.874 31.807.555.200
21/10/2024 22,00 26,16 +1,91% 21,21 26,92 24,07 26,16 26,17 84.884 107.226.761.600
18/10/2024 26,00 25,67 -1,04% 25,35 26,04 25,56 25,58 25,69 16.521 15.249.663.700
17/10/2024 26,50 25,94 -3,06% 25,87 26,62 26,13 25,93 25,95 22.086 17.116.133.700
16/10/2024 27,15 26,76 -1,40% 26,69 27,34 26,86 26,72 26,76 23.509 20.140.350.900
15/10/2024 27,13 27,14 +0,04% 27,06 27,60 27,33 27,14 27,30 16.084 7.844.343.600
14/10/2024 26,81 27,13 +1,92% 26,65 27,58 27,18 27,13 27,21 16.164 12.533.861.500
11/10/2024 26,45 26,62 -0,22% 26,37 27,00 26,81 26,61 26,70 13.221 11.000.950.600
10/10/2024 26,71 26,68 -0,74% 26,51 27,25 26,90 26,67 26,70 12.370 9.478.182.000
9/10/2024 27,28 26,88 -2,43% 26,78 27,40 27,07 26,85 26,88 20.101 11.803.349.600
8/10/2024 27,12 27,55 +0,73% 26,90 27,65 27,44 27,55 27,60 12.182 10.514.281.200
7/10/2024 26,98 27,35 +2,05% 26,76 27,38 27,07 27,30 27,36 17.719 16.993.113.200
4/10/2024 26,40 26,80 +1,21% 26,30 26,91 26,75 26,80 26,83 12.276 7.064.684.500
3/10/2024 26,40 26,48 -0,90% 26,26 26,67 26,37 26,42 26,49 17.718 12.602.836.500
2/10/2024 27,21 26,72 +0,41% 26,66 27,36 26,84 26,72 26,80 12.956 9.690.574.400
1/10/2024 26,37 26,61 +1,45% 26,29 26,84 26,65 26,61 26,70 13.167 10.498.097.900
30/9/2024 26,70 26,23 -0,11% 26,00 26,73 26,19 26,22 26,25 22.571 13.742.605.700
26/9/2024 26,22 26,26 +0,81% 26,10 26,68 26,29 26,25 26,32 8.213 8.765.768.800
25/9/2024 26,90 26,05 -2,83% 25,99 26,90 26,31 26,04 26,08 18.165 10.904.199.200
24/9/2024 27,15 26,81 -1,07% 26,80 27,27 26,96 26,80 26,87 9.620 4.966.172.800
23/9/2024 27,31 27,10 -0,77% 26,79 27,33 27,03 27,06 27,11 11.604 6.940.487.000
20/9/2024 27,95 27,31 -3,43% 27,22 28,51 27,64 27,30 27,36 17.709 23.653.709.000
19/9/2024 29,05 28,28 -2,35% 28,28 29,12 28,64 28,28 28,30 7.250 4.916.003.600
18/9/2024 29,00 28,96 -1,09% 28,87 29,60 29,15 28,93 29,02 7.785 4.443.409.900
17/9/2024 29,06 29,28 +0,76% 28,85 29,29 29,16 29,27 29,28 5.760 4.595.049.100
16/9/2024 29,08 29,06 -0,07% 29,00 29,96 29,29 29,05 29,07 10.263 5.969.350.900
13/9/2024 28,29 29,08 +2,50% 28,19 29,38 28,99 29,08 29,37 16.742 17.181.157.600
12/9/2024 28,99 28,37 -3,01% 28,17 29,21 28,50 28,35 28,37 12.953 9.212.306.800
11/9/2024 28,25 29,25 +3,32% 28,23 29,25 28,84 29,12 29,25 12.580 9.431.075.400
10/9/2024 28,20 28,31 +0,28% 27,81 28,35 28,19 28,30 28,31 9.169 15.419.040.100
9/9/2024 28,34 28,23 -0,32% 27,94 28,55 28,21 28,17 28,23 10.221 6.859.265.400
6/9/2024 28,65 28,32 -0,98% 28,23 28,91 28,43 28,30 28,36 10.746 7.587.857.000
5/9/2024 28,30 28,60 +1,13% 28,09 28,60 28,34 28,48 28,60 13.622 9.964.297.300
4/9/2024 28,41 28,28 +0,82% 27,98 28,56 28,34 28,27 28,32 16.889 12.769.544.600
3/9/2024 28,21 28,05 -0,36% 27,88 28,47 28,07 28,05 28,10 13.075 10.154.060.000
2/9/2024 28,54 28,15 -1,37% 27,99 28,63 28,22 28,14 28,15 12.191 8.211.029.200
30/8/2024 29,03 28,54 -2,03% 28,30 29,14 28,59 28,53 28,55 17.299 17.610.861.400
29/8/2024 30,22 29,13 -3,61% 29,01 30,33 29,34 29,11 29,14 16.838 9.622.226.600
28/8/2024 29,82 30,22 +0,90% 29,58 30,35 30,01 30,16 30,22 12.609 6.813.882.600
27/8/2024 30,80 29,95 -2,60% 29,83 30,81 30,11 29,92 29,96 15.446 10.155.487.800
26/8/2024 31,03 30,75 -0,90% 30,49 31,14 30,65 30,59 30,78 12.231 6.933.423.100
23/8/2024 30,91 31,03 +0,58% 30,67 31,26 31,02 31,03 31,04 11.857 6.594.717.000
22/8/2024 31,87 30,85 -3,17% 30,70 32,10 31,26 30,83 30,86 14.635 10.402.870.100
21/8/2024 31,90 31,86 +0,19% 31,37 31,92 31,63 31,81 31,87 12.628 7.461.339.400
20/8/2024 31,95 31,80 -1,46% 31,61 32,18 31,88 31,80 31,89 12.495 7.069.733.100
19/8/2024 31,21 32,27 +4,13% 30,84 32,36 31,91 32,25 32,28 20.960 14.218.719.600
16/8/2024 31,45 30,99 -1,02% 30,93 31,56 31,09 30,96 31,00 8.635 8.840.242.700
15/8/2024 31,60 31,31 -1,07% 31,19 31,66 31,45 31,31 31,37 1.122 7.149.469.100
14/8/2024 31,00 31,65 +1,61% 30,64 31,80 31,32 31,62 31,65 7.039 12.079.769.600
13/8/2024 29,38 31,15 +3,56% 29,12 31,17 30,51 31,09 31,15 711 19.526.268.600
12/8/2024 29,68 30,08 +2,28% 29,40 30,29 29,93 30,06 30,10 3.194 10.324.124.600
9/8/2024 29,77 29,41 -0,81% 29,32 29,84 29,49 29,40 29,57 8.812 6.830.944.600
8/8/2024 29,69 29,65 -0,17% 29,56 29,93 29,71 29,64 29,80 1.133 7.937.497.300
7/8/2024 29,44 29,70 +1,02% 29,31 29,74 29,54 29,64 29,71 8.098 5.529.358.700
6/8/2024 28,90 29,40 +1,20% 28,77 30,04 29,70 29,39 29,43 8.395 16.675.105.400
5/8/2024 27,96 29,05 +2,83% 27,60 29,14 28,67 29,05 29,10 4.676 14.522.092.800
2/8/2024 28,20 28,25 +0,32% 28,10 28,71 28,29 28,20 28,28 5.221 5.558.447.700
1/8/2024 28,76 28,16 -2,22% 27,91 28,81 28,12 28,13 28,16 9.666 11.603.997.300
31/7/2024 29,53 28,80 -2,47% 28,68 29,53 28,90 28,75 28,81 150 9.338.856.800
30/7/2024 29,45 29,53 +0,27% 29,11 29,54 29,37 29,47 29,53 4.038 11.725.507.900
29/7/2024 29,10 29,45 -0,20% 29,10 29,66 29,38 29,36 29,45 6.702 20.396.790.500
26/7/2024 28,10 29,51 +5,77% 27,38 29,51 28,61 29,48 29,51 5.017 51.692.381.500
25/7/2024 27,94 27,90 -0,36% 27,69 28,10 27,83 27,89 27,90 1.769 13.056.407.700
24/7/2024 28,65 28,00 -2,41% 27,85 28,75 28,06 27,96 28,02 4.812 24.731.063.400
23/7/2024 28,88 28,69 -1,00% 28,23 29,08 28,52 28,60 28,69 1.365 11.641.445.200
22/7/2024 28,38 28,98 +2,15% 28,33 29,00 28,84 28,94 28,98 8.979 8.970.547.100
19/7/2024 28,35 28,37 +0,71% 28,03 28,50 28,21 28,26 28,29 9.978 17.057.183.600
18/7/2024 28,73 28,17 -2,12% 28,15 28,83 28,43 28,16 28,18 7.159 5.745.472.100
17/7/2024 28,80 28,78 -0,76% 28,53 29,14 28,87 28,76 28,80 8.749 12.692.091.300
16/7/2024 28,87 29,00 +0,35% 28,80 29,19 29,03 28,97 29,01 2.463 14.567.497.300
15/7/2024 29,36 28,90 -1,93% 28,61 29,39 28,83 28,85 28,90 4.556 9.496.848.600
12/7/2024 28,66 29,47 +2,36% 28,30 29,47 29,10 29,27 29,47 8.233 5.897.933.500
11/7/2024 29,31 28,79 -1,44% 28,73 29,48 28,95 28,78 28,80 9.129 8.099.128.800
10/7/2024 29,14 29,21 +0,48% 28,91 29,59 29,17 29,10 29,22 9.223 4.372.314.600
9/7/2024 28,50 29,07 +1,18% 28,42 29,07 28,97 29,03 29,07 7.126 8.802.933.900
8/7/2024 28,95 28,73 -0,76% 28,41 29,22 28,71 28,63 28,73 3.977 11.084.030.600
5/7/2024 29,09 28,95 +0,42% 28,70 29,50 29,06 28,95 29,11 9.825 5.407.638.700
4/7/2024 29,24 28,83 -0,17% 28,60 29,24 28,94 28,76 28,93 7.158 4.637.185.600
3/7/2024 28,91 28,88 +0,63% 28,62 29,21 28,94 28,85 28,90 1.582 9.227.844.900
2/7/2024 28,71 28,70 -0,83% 28,65 29,29 28,79 28,70 28,78 9.020 6.842.234.700
1/7/2024 28,23 28,94 +0,84% 27,98 29,05 28,62 28,84 28,95 3.390 18.500.533.100
28/6/2024 28,96 28,70 -2,11% 28,70 29,43 28,99 28,70 28,90 60 7.785.852.500
27/6/2024 28,83 29,32 +0,86% 28,83 29,40 29,17 29,17 29,32 6.411 4.368.242.000
26/6/2024 29,09 29,07 -1,09% 28,73 29,29 28,98 29,07 29,08 7.566 4.313.846.700
25/6/2024 29,26 29,39 +0,51% 28,98 29,42 29,28 29,25 29,40 6.088 4.381.277.400
24/6/2024 28,97 29,24 +0,65% 28,82 29,42 29,23 29,24 29,28 7.398 4.710.350.900
21/6/2024 28,92 29,05 +0,90% 28,38 29,05 28,85 28,96 29,05 1.692 14.316.871.200
20/6/2024 29,50 28,79 -2,11% 28,57 29,86 28,87 28,79 28,85 8.404 9.495.505.300
19/6/2024 28,81 29,41 +2,05% 28,64 29,41 29,01 29,35 29,44 7.188 14.590.563.100
18/6/2024 28,65 28,82 +0,42% 28,46 28,89 28,71 28,81 28,83 8.075 15.540.787.200
17/6/2024 28,74 28,70 -0,14% 28,50 28,86 28,69 28,70 28,74 4.431 8.180.883.900
14/6/2024 28,27 28,74 +0,45% 28,18 28,92 28,63 28,70 28,75 6.203 4.443.115.600
13/6/2024 28,41 28,61 -0,31% 28,41 28,94 28,62 28,61 28,62 7.408 6.722.022.000
12/6/2024 29,18 28,70 -1,10% 28,26 29,38 28,62 28,70 28,77 2.295 16.590.152.200
11/6/2024 29,15 29,02 +0,76% 28,69 29,46 28,99 29,00 29,06 4.034 3.374.642.600
10/6/2024 28,61 28,80 +0,31% 28,37 28,91 28,69 28,79 28,82 4.575 3.612.395.400
7/6/2024 28,32 28,71 -1,20% 28,32 28,93 28,72 28,66 28,78 8.101 5.298.658.200
6/6/2024 28,54 29,06 +1,18% 28,50 29,61 29,25 29,05 29,06 6.533 4.820.198.500
5/6/2024 28,25 28,72 +1,09% 28,04 28,92 28,44 28,66 28,72 6.734 15.800.227.000
4/6/2024 28,62 28,41 -0,70% 28,08 28,80 28,48 28,40 28,49 4.234 15.866.923.700
3/6/2024 27,11 28,61 +5,38% 27,11 28,87 28,42 28,60 28,74 2.747 14.754.894.300
31/5/2024 28,25 27,15 -3,38% 26,72 28,32 27,26 27,10 27,16 3.938 17.916.292.100
29/5/2024 29,80 28,10 -6,02% 27,85 29,89 28,65 28,08 28,14 6.471 23.434.330.000
28/5/2024 30,35 29,90 -0,17% 29,61 30,35 29,83 29,89 29,90 9.252 20.050.142.600
27/5/2024 29,70 29,95 +0,84% 29,58 30,02 29,86 29,76 29,95 3.032 3.493.370.400
24/5/2024 29,74 29,70 -1,30% 29,53 30,21 29,80 29,63 29,70 5.744 9.339.118.600
23/5/2024 29,90 30,09 0,00% 29,79 30,42 30,08 30,07 30,10 7.475 4.916.219.100
22/5/2024 30,00 30,09 -0,20% 28,83 30,26 29,88 30,08 30,15 14 18.161.915.400
21/5/2024 30,97 30,15 -2,33% 30,00 31,06 30,25 30,14 30,17 4.567 5.858.590.600
20/5/2024 30,00 30,87 +1,78% 29,96 30,97 30,56 30,86 30,94 8.812 12.671.197.400
17/5/2024 30,04 30,33 +0,17% 30,00 30,46 30,29 30,25 30,33 8.124 8.253.131.000
16/5/2024 30,56 30,28 -0,26% 30,02 30,56 30,19 30,21 30,28 9.678 9.864.736.300
15/5/2024 30,50 30,36 -0,20% 30,02 30,54 30,31 30,34 30,36 7.108 4.297.771.500
14/5/2024 30,46 30,42 +0,20% 30,25 30,63 30,39 30,38 30,42 5.505 3.896.831.400
13/5/2024 30,07 30,36 +1,10% 29,95 30,51 30,32 30,36 30,39 6.985 6.928.785.900
10/5/2024 30,30 30,03 -1,18% 29,81 30,56 30,02 30,00 30,07 6.448 7.434.824.200
9/5/2024 30,07 30,39 -0,20% 29,68 30,49 30,19 30,37 30,40 5.928 4.591.213.700
8/5/2024 29,92 30,45 +1,03% 29,59 30,45 30,18 30,44 30,45 5.223 5.438.684.600
7/5/2024 30,14 30,14 +0,37% 30,00 30,50 30,23 30,12 30,19 8.924 7.934.789.700
6/5/2024 30,14 30,03 -0,76% 29,94 30,43 30,09 30,01 30,04 7.403 4.363.272.800
3/5/2024 30,43 30,26 +1,58% 29,91 30,61 30,14 30,24 30,26 1.949 23.926.275.800
2/5/2024 30,19 29,79 +0,91% 29,79 30,22 29,96 29,77 29,79 2.787 16.417.991.000
30/4/2024 29,92 29,52 -1,86% 29,09 30,07 29,57 29,51 29,55 6.191 11.907.283.900
29/4/2024 29,36 30,08 +5,36% 29,20 30,39 30,02 30,08 30,10 648 27.545.494.000
26/4/2024 27,40 28,55 +5,16% 27,31 28,66 28,15 28,52 28,56 423 21.130.832.900
25/4/2024 28,79 27,15 -5,66% 27,11 28,98 27,65 27,15 27,16 7.391 13.558.209.500
24/4/2024 28,79 28,78 -1,07% 28,68 29,15 28,90 28,77 28,98 1.713 8.543.413.800
23/4/2024 28,85 29,09 +0,31% 28,54 29,25 28,98 29,08 29,10 8.166 9.014.559.000
22/4/2024 28,23 29,00 +2,29% 28,22 29,25 28,98 28,95 29,09 6.793 12.284.968.300
19/4/2024 28,40 28,35 -0,18% 28,03 28,83 28,42 28,20 28,37 841 13.804.327.000

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.