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.

HYPE3F - HYPERA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 20,27 20,04 +0,86% 19,61 20,27 19,88 19,93 20,04 366 8.534.507
16/4/2025 19,90 19,87 +0,76% 19,73 20,22 19,91 19,87 20,12 504 12.899.775
15/4/2025 19,68 19,72 -0,05% 19,50 19,99 19,83 19,72 19,99 354 9.892.795
14/4/2025 19,39 19,73 +2,55% 19,39 19,76 19,64 19,66 19,73 468 11.234.905
11/4/2025 19,34 19,24 +0,37% 19,23 19,64 19,40 19,24 19,47 314 9.840.489
10/4/2025 20,05 19,17 -4,25% 19,17 20,05 19,37 19,17 19,32 521 12.319.309
9/4/2025 19,34 20,02 +4,05% 19,20 20,31 19,68 19,86 20,02 414 16.795.291
8/4/2025 20,07 19,24 -3,07% 19,07 20,14 19,37 19,24 19,37 809 20.209.163
7/4/2025 20,02 19,85 -2,02% 19,69 20,53 19,90 19,85 20,00 433 10.204.511
4/4/2025 20,52 20,26 -1,70% 19,93 20,55 20,21 20,18 20,26 366 11.150.124
3/4/2025 20,37 20,61 +2,13% 20,12 20,71 20,44 20,45 20,61 722 17.383.633
2/4/2025 19,64 20,18 +3,33% 19,55 20,43 20,15 20,18 20,25 562 12.161.398
1/4/2025 19,17 19,53 +1,45% 19,17 19,85 19,61 19,53 19,81 713 18.816.252
31/3/2025 19,75 19,25 -3,46% 19,24 19,75 19,40 19,25 19,35 621 15.748.923
28/3/2025 19,50 19,94 +0,96% 19,21 20,14 19,69 19,89 19,94 538 15.634.056
27/3/2025 19,90 19,75 -0,75% 19,53 20,02 19,69 19,70 19,85 1.133 20.106.101
26/3/2025 20,42 19,90 -1,04% 19,47 20,42 19,82 19,86 19,90 875 25.579.891
25/3/2025 20,12 20,11 +0,05% 20,00 20,45 20,30 20,11 20,24 778 22.181.256
24/3/2025 20,78 20,10 -0,59% 20,00 20,80 20,29 20,00 20,10 543 16.734.490
21/3/2025 19,10 20,22 +3,91% 18,56 21,05 20,19 20,22 20,38 1.492 48.278.883
20/3/2025 20,20 19,46 -2,89% 19,46 20,20 19,75 19,46 19,62 1.020 28.502.784
19/3/2025 20,34 20,04 +0,25% 19,91 20,34 20,13 20,04 20,07 987 18.619.642
18/3/2025 20,52 19,99 -2,44% 19,99 20,57 20,31 19,99 20,09 640 13.658.762
17/3/2025 20,24 20,49 +1,24% 19,87 20,68 20,37 20,34 20,49 676 16.695.178
14/3/2025 20,20 20,24 +1,15% 20,15 20,50 20,33 20,24 20,39 571 15.338.431
13/3/2025 19,74 20,01 +0,35% 19,73 20,26 20,10 20,01 20,16 925 20.259.705
12/3/2025 19,49 19,94 +2,89% 19,09 19,96 19,70 19,79 19,94 614 18.611.604
11/3/2025 19,22 19,38 +0,99% 19,00 19,40 19,25 19,20 19,38 526 14.859.218
10/3/2025 19,39 19,19 -1,13% 18,98 20,14 19,37 19,01 19,19 926 18.968.145
7/3/2025 19,80 19,41 -1,67% 19,40 19,80 19,59 19,41 19,53 671 20.098.748
6/3/2025 19,80 19,74 -0,30% 19,48 20,02 19,75 19,62 19,74 661 20.399.608
5/3/2025 19,05 19,80 +4,49% 18,50 19,88 19,35 19,59 19,80 645 19.315.611
28/2/2025 19,24 18,95 -1,35% 18,66 19,38 18,94 18,94 18,97 836 24.278.458
27/2/2025 19,39 19,21 +0,05% 19,13 19,48 19,25 19,21 19,48 461 12.721.935
26/2/2025 19,55 19,20 -0,88% 19,17 19,55 19,29 19,20 19,38 541 13.816.771
25/2/2025 19,12 19,37 +1,68% 19,12 19,52 19,37 19,33 19,40 374 12.794.258
24/2/2025 19,72 19,05 -3,00% 19,00 19,99 19,20 19,05 19,22 549 12.730.422
21/2/2025 20,15 19,64 -2,53% 19,35 20,15 19,67 19,35 19,64 678 16.813.938
20/2/2025 20,13 20,15 -0,05% 19,92 20,17 20,02 19,91 20,15 507 12.982.582
19/2/2025 20,45 20,16 -1,47% 19,88 20,45 20,10 20,12 20,16 756 13.155.308
18/2/2025 20,24 20,46 +2,30% 20,01 20,69 20,44 20,12 20,50 947 19.727.429
17/2/2025 19,90 20,00 +0,65% 19,65 20,51 20,20 20,00 20,27 745 17.168.689
14/2/2025 19,37 19,87 +2,90% 19,37 19,87 19,64 19,65 19,87 614 14.762.733
13/2/2025 19,39 19,31 -0,10% 18,98 19,50 19,23 19,17 19,31 446 10.565.826
12/2/2025 18,96 19,33 -0,10% 18,74 19,65 19,16 19,33 19,64 660 17.747.432
11/2/2025 18,95 19,35 +3,48% 18,78 19,35 19,20 19,12 19,36 510 15.486.127
10/2/2025 18,57 18,70 +0,16% 18,57 19,03 18,81 18,70 18,97 463 12.287.885
7/2/2025 19,00 18,67 -1,94% 18,40 19,13 18,61 18,40 18,67 550 14.369.595
6/2/2025 19,08 19,04 +0,74% 18,79 19,16 19,00 19,04 19,15 450 12.286.937
5/2/2025 19,01 18,90 -1,36% 18,80 19,11 18,98 18,90 18,96 468 13.415.623
4/2/2025 18,50 19,16 +1,27% 18,47 19,18 18,91 19,00 19,16 694 18.091.287
3/2/2025 18,28 18,92 +3,73% 18,10 18,96 18,63 18,66 18,92 752 17.611.630
31/1/2025 18,67 18,24 -1,67% 18,10 18,67 18,31 18,24 18,28 595 18.338.179
30/1/2025 18,10 18,55 +1,98% 18,10 18,56 18,39 18,41 18,55 520 14.197.023
29/1/2025 18,17 18,19 -0,44% 18,05 18,34 18,20 18,11 18,19 347 9.757.169
28/1/2025 18,80 18,27 -2,51% 18,09 19,00 18,45 18,17 18,27 719 16.269.256
27/1/2025 18,55 18,74 +1,13% 18,35 18,96 18,66 18,74 18,96 655 18.922.996
24/1/2025 18,29 18,53 0,00% 18,29 18,62 18,47 18,39 18,53 454 14.776.177
23/1/2025 18,45 18,53 +1,93% 18,07 18,56 18,37 18,23 18,53 500 15.720.535
22/1/2025 18,59 18,18 -1,62% 18,18 18,59 18,34 18,18 18,42 611 16.262.342
21/1/2025 18,37 18,48 +0,11% 18,19 18,48 18,37 18,20 18,49 385 12.668.598
20/1/2025 18,30 18,46 +0,71% 17,95 18,46 18,26 18,26 18,46 460 11.918.417
17/1/2025 18,16 18,33 +1,95% 17,80 18,47 18,20 18,23 18,38 491 15.425.629
16/1/2025 18,39 17,98 -2,86% 17,95 18,39 18,08 17,98 18,12 536 12.779.267
15/1/2025 18,40 18,51 +3,01% 18,05 18,51 18,36 18,29 18,51 590 15.130.309
14/1/2025 17,98 17,97 -0,66% 17,84 18,25 18,05 17,97 18,18 558 12.277.124
13/1/2025 17,81 18,09 +2,09% 17,73 18,22 17,97 17,93 18,09 466 13.624.120
10/1/2025 17,93 17,72 0,00% 17,70 18,04 17,86 17,72 17,78 571 13.981.414
9/1/2025 18,11 17,72 -1,28% 17,72 18,18 17,91 17,72 18,05 519 12.767.906
8/1/2025 17,90 17,95 -1,32% 17,83 18,32 18,04 17,95 18,26 631 16.006.431
7/1/2025 18,35 18,19 +1,06% 17,97 18,75 18,26 18,00 18,19 845 22.482.421
6/1/2025 17,90 18,00 +1,81% 17,80 18,59 18,24 18,00 18,28 587 14.861.721
3/1/2025 17,90 17,68 -1,17% 17,60 17,94 17,72 17,60 17,85 678 17.771.691
2/1/2025 18,09 17,89 -0,22% 17,64 18,28 17,85 17,65 17,89 883 20.075.934
30/12/2024 18,25 17,93 -0,72% 17,65 18,34 17,90 17,93 18,09 1.046 18.070.802
27/12/2024 18,18 18,06 -0,66% 17,97 18,54 18,19 18,06 18,23 864 17.699.266
26/12/2024 18,84 18,18 -3,35% 18,18 18,86 18,41 18,17 18,28 799 19.319.933
23/12/2024 18,23 18,81 +3,87% 18,06 19,30 18,92 18,81 19,01 1.423 29.220.606
20/12/2024 17,25 18,11 +4,38% 17,12 18,46 18,07 17,88 18,11 982 25.818.738
19/12/2024 16,92 17,35 +3,52% 16,60 17,40 17,00 17,11 17,35 821 18.846.050
18/12/2024 17,86 16,76 -6,26% 16,76 17,86 17,21 16,76 17,11 986 24.601.709
17/12/2024 17,99 17,88 +0,06% 17,71 18,23 17,95 17,72 17,88 715 18.955.068
16/12/2024 18,58 17,87 -2,19% 17,87 18,60 18,27 17,87 18,01 1.058 19.948.155
13/12/2024 18,80 18,27 -3,08% 18,19 19,00 18,43 18,27 18,48 944 25.283.597
12/12/2024 19,20 18,85 -0,89% 18,60 19,20 18,87 18,66 18,85 707 18.442.719
11/12/2024 19,18 19,02 0,00% 18,80 19,50 19,02 19,02 19,30 561 15.778.340
10/12/2024 19,25 19,02 -0,47% 18,82 19,25 18,96 18,90 19,03 991 19.612.467
9/12/2024 19,16 19,11 +0,63% 18,89 19,36 19,06 18,97 19,11 664 21.045.465
6/12/2024 19,79 18,99 -4,09% 18,91 19,79 19,22 18,99 19,17 1.134 28.718.361
5/12/2024 20,26 19,80 -0,20% 19,62 20,26 19,85 19,80 19,95 531 17.995.562
4/12/2024 19,89 19,84 +0,86% 19,56 20,04 19,84 19,56 19,84 540 15.759.434
3/12/2024 19,68 19,67 -0,96% 19,50 19,97 19,69 19,67 19,98 643 21.219.469
2/12/2024 19,40 19,86 +2,32% 19,40 19,99 19,76 19,73 19,86 761 24.342.903
29/11/2024 19,79 19,41 -0,97% 19,20 19,79 19,43 19,41 19,55 1.036 28.887.686
28/11/2024 20,18 19,60 -2,00% 19,57 20,18 19,73 19,60 19,78 918 21.831.914
27/11/2024 20,33 20,00 -0,99% 19,92 20,52 20,11 20,00 20,09 1.260 20.500.057
26/11/2024 20,27 20,20 -0,25% 20,11 20,50 20,31 20,20 20,22 586 18.115.158
25/11/2024 20,12 20,25 +1,10% 20,12 20,57 20,32 20,25 20,57 801 22.098.494
22/11/2024 20,60 20,03 +0,15% 19,95 20,60 20,05 20,03 20,19 1.028 24.447.419
21/11/2024 20,34 20,00 -2,15% 20,00 20,39 20,14 20,00 20,39 1.294 25.808.113
19/11/2024 20,99 20,44 -2,67% 20,44 20,99 20,53 20,44 20,48 898 20.153.700
18/11/2024 20,80 21,00 +2,94% 20,45 21,10 20,85 20,61 21,00 827 25.679.073
14/11/2024 20,47 20,40 -0,29% 20,40 21,38 20,80 20,40 20,50 1.037 27.780.387
13/11/2024 20,53 20,46 -0,44% 20,36 20,85 20,56 20,46 20,72 801 18.486.594
12/11/2024 21,13 20,55 -1,49% 20,44 21,20 20,66 20,55 20,75 1.301 31.192.675
11/11/2024 20,99 20,86 -0,67% 20,86 21,23 21,00 20,86 20,98 796 24.736.304
8/11/2024 21,06 21,00 -1,96% 20,65 21,64 21,03 20,96 21,00 1.703 38.019.205
7/11/2024 22,00 21,42 -3,12% 21,09 22,36 21,60 21,42 21,54 2.544 43.167.442
6/11/2024 22,20 22,11 -1,12% 21,88 22,32 22,07 22,04 22,11 1.473 36.843.227
5/11/2024 22,14 22,36 +0,68% 22,11 22,51 22,30 22,29 22,40 858 25.727.085
4/11/2024 22,71 22,21 -1,46% 22,07 23,09 22,54 22,21 22,35 2.083 43.643.264
1/11/2024 22,24 22,54 +1,35% 22,24 23,15 22,84 22,54 22,61 1.169 46.880.312
31/10/2024 23,50 22,24 -8,44% 21,89 23,80 22,63 22,23 22,24 2.560 97.913.666
30/10/2024 24,18 24,29 +0,83% 23,94 24,57 24,15 24,10 24,29 729 24.826.810
29/10/2024 23,96 24,09 +0,75% 23,75 24,50 24,14 24,09 24,15 1.009 32.405.698
28/10/2024 26,00 23,91 -8,64% 23,88 26,15 24,54 23,91 24,12 2.811 90.039.101
25/10/2024 27,75 26,17 -5,86% 25,93 27,75 26,40 26,17 26,29 1.740 44.904.703
24/10/2024 25,25 27,80 +1,87% 25,25 28,56 27,23 27,77 27,80 1.970 86.890.865
23/10/2024 27,99 27,29 -2,99% 26,12 28,06 27,05 27,00 27,29 1.428 54.462.148
22/10/2024 26,22 28,13 +7,57% 26,18 28,13 27,26 28,06 28,13 2.376 92.313.176
21/10/2024 22,13 26,15 +2,67% 21,20 27,15 23,75 26,15 26,20 6.113 270.781.983
18/10/2024 25,94 25,47 -2,00% 25,36 26,16 25,53 25,47 25,74 1.766 40.282.500
17/10/2024 26,68 25,99 -2,48% 25,88 26,68 26,11 25,99 26,04 2.111 34.840.974
16/10/2024 27,49 26,65 -1,95% 26,65 27,49 26,92 26,64 26,90 1.166 35.749.417
15/10/2024 27,16 27,18 -0,55% 27,06 27,60 27,31 27,18 27,20 724 16.709.561
14/10/2024 26,68 27,33 +1,60% 26,65 27,56 27,13 27,29 27,33 939 20.764.446
11/10/2024 26,49 26,90 +0,15% 26,40 27,01 26,85 26,58 26,90 587 25.138.888
10/10/2024 26,81 26,86 -0,85% 26,52 27,21 26,84 26,67 26,86 803 21.959.648
9/10/2024 27,55 27,09 -1,95% 26,80 27,73 27,05 26,80 27,09 930 19.662.795
8/10/2024 27,40 27,63 +0,84% 26,69 27,64 27,43 27,58 27,70 646 20.163.804
7/10/2024 26,86 27,40 +1,86% 26,77 27,40 27,14 27,37 27,40 927 25.035.523
4/10/2024 26,48 26,90 +1,28% 26,35 26,92 26,73 26,80 26,90 538 15.462.994
3/10/2024 26,64 26,56 -0,71% 26,27 26,64 26,40 26,39 26,56 1.106 20.039.389
2/10/2024 26,68 26,75 -0,45% 26,43 27,30 26,86 26,75 26,94 629 20.057.111
1/10/2024 26,30 26,87 +2,75% 26,30 26,87 26,62 26,53 26,87 875 22.711.190
30/9/2024 26,87 26,15 -1,06% 26,01 27,00 26,22 26,15 26,40 1.423 19.484.735
26/9/2024 26,32 26,43 +1,38% 26,11 26,67 26,36 26,26 26,43 865 18.528.797
25/9/2024 27,08 26,07 -2,98% 26,01 27,08 26,36 26,07 26,10 1.434 50.450.320
24/9/2024 27,36 26,87 -0,48% 26,81 27,36 26,99 26,83 26,87 1.012 20.546.841
23/9/2024 27,35 27,00 -1,28% 26,81 27,41 27,05 27,00 27,23 835 26.501.875
20/9/2024 28,27 27,35 -3,22% 27,25 28,52 27,64 27,35 27,38 1.031 41.946.181
19/9/2024 28,91 28,26 -2,38% 28,26 29,59 28,75 28,25 28,26 667 24.719.926
18/9/2024 29,27 28,95 -0,89% 28,90 29,59 29,13 28,95 29,18 408 11.716.736
17/9/2024 29,00 29,21 +0,69% 28,86 29,30 29,12 29,21 29,30 552 13.686.810
16/9/2024 29,01 29,01 -0,41% 28,99 29,95 29,31 29,01 29,08 855 28.251.517
13/9/2024 28,39 29,13 +1,89% 28,20 29,32 28,89 29,13 29,32 969 30.189.029
12/9/2024 29,19 28,59 -2,52% 28,18 29,21 28,55 28,40 28,59 762 25.962.127
11/9/2024 28,40 29,33 +3,57% 27,79 29,33 28,77 29,18 29,33 741 23.703.790
10/9/2024 28,25 28,32 -0,28% 27,73 28,34 28,16 28,32 28,33 705 18.362.714
9/9/2024 28,64 28,40 +0,74% 27,95 28,85 28,25 28,26 28,40 1.053 28.012.265
6/9/2024 28,79 28,19 -0,32% 28,19 28,89 28,41 28,19 28,55 1.098 27.068.202
5/9/2024 28,30 28,28 -0,18% 28,10 28,58 28,33 28,28 28,44 626 25.218.131
4/9/2024 28,20 28,33 +1,47% 27,81 28,62 28,43 28,33 28,54 954 42.227.127
3/9/2024 28,48 27,92 -1,03% 27,90 28,48 28,08 27,92 28,05 1.202 28.679.857
2/9/2024 28,51 28,21 -0,49% 28,01 28,91 28,21 28,20 28,55 1.014 32.107.730
30/8/2024 29,05 28,35 -2,48% 28,28 29,05 28,60 28,33 28,47 1.595 36.445.592
29/8/2024 30,11 29,07 -4,00% 29,02 30,35 29,43 29,07 29,27 1.374 22.757.655
28/8/2024 29,88 30,28 +1,44% 29,59 30,31 30,02 30,00 30,28 681 17.578.870
27/8/2024 30,75 29,85 -3,02% 29,84 30,89 30,07 29,85 30,05 972 18.663.270
26/8/2024 30,90 30,78 -0,06% 30,49 31,19 30,66 30,60 30,78 486 17.202.764
23/8/2024 30,72 30,80 -0,23% 30,69 31,26 31,03 30,80 31,15 593 24.063.985
22/8/2024 31,70 30,87 -2,96% 30,72 32,09 31,25 30,72 30,87 807 23.744.313
21/8/2024 31,80 31,81 -0,59% 31,37 31,92 31,63 31,81 31,92 529 20.105.479
20/8/2024 32,35 32,00 -0,93% 31,63 32,35 31,89 31,65 32,00 627 20.105.001
19/8/2024 31,10 32,30 +3,86% 30,74 32,35 31,78 32,26 32,30 1.611 30.558.526
16/8/2024 31,94 31,10 -0,38% 30,91 31,94 31,18 30,91 31,10 760 22.128.166
15/8/2024 31,65 31,22 -1,36% 31,20 31,70 31,41 31,22 31,40 384 17.878.629
14/8/2024 31,15 31,65 +2,69% 30,64 31,79 31,25 31,35 31,65 1.023 30.739.395
13/8/2024 29,60 30,82 +2,73% 29,07 31,15 30,56 30,82 31,02 1.098 33.287.884
12/8/2024 29,60 30,00 +2,11% 29,46 30,28 29,91 30,00 30,13 634 20.124.678
9/8/2024 29,64 29,38 -0,64% 29,34 29,83 29,54 29,38 29,50 539 20.771.701
8/8/2024 29,32 29,57 -0,64% 29,32 29,94 29,67 29,57 29,82 913 31.301.242
7/8/2024 29,16 29,76 -0,13% 29,02 29,76 29,53 29,38 29,76 528 17.376.434
6/8/2024 28,89 29,80 +2,41% 28,80 30,04 29,70 29,71 29,80 647 27.054.351
5/8/2024 28,00 29,10 +3,19% 27,63 29,16 28,52 28,99 29,10 666 33.510.687
2/8/2024 28,42 28,20 +0,18% 28,10 28,73 28,30 28,20 28,27 809 23.013.819
1/8/2024 28,76 28,15 -2,49% 27,92 28,83 28,24 28,15 28,30 781 23.237.982
31/7/2024 29,39 28,87 -2,27% 28,70 29,53 28,96 28,71 28,87 937 25.853.733
30/7/2024 29,05 29,54 +0,17% 29,05 29,54 29,33 29,28 29,54 566 19.797.287
29/7/2024 28,96 29,49 +1,58% 28,94 29,65 29,38 29,49 29,50 721 21.066.019
26/7/2024 27,90 29,03 +4,65% 27,40 29,41 28,64 29,03 29,38 1.179 41.146.124
25/7/2024 27,92 27,74 -1,11% 27,71 28,25 27,83 27,74 27,92 700 19.047.342
24/7/2024 28,69 28,05 -1,82% 27,88 28,73 28,11 28,05 28,20 1.026 24.565.548
23/7/2024 28,98 28,57 -1,28% 28,26 29,09 28,49 28,36 28,57 789 21.607.994
22/7/2024 28,78 28,94 +2,95% 28,36 29,00 28,77 28,87 28,94 608 21.260.142
19/7/2024 28,12 28,11 -0,04% 28,03 28,50 28,20 28,11 28,22 511 15.277.370
18/7/2024 28,78 28,12 -1,95% 28,12 28,79 28,46 28,12 28,29 959 23.195.334
17/7/2024 28,94 28,68 -1,17% 28,54 29,15 28,85 28,67 28,68 1.109 23.772.897
16/7/2024 28,80 29,02 +0,38% 28,80 29,18 29,03 28,98 29,02 599 20.168.583
15/7/2024 29,54 28,91 -1,06% 28,63 29,54 28,90 28,91 28,94 1.863 46.737.244
12/7/2024 28,99 29,22 +1,04% 28,31 29,34 29,00 29,22 29,34 705 19.917.085
11/7/2024 29,48 28,92 -1,40% 28,75 29,50 29,03 28,81 28,92 727 17.450.934
10/7/2024 29,05 29,33 +0,79% 28,91 29,59 29,20 29,10 29,33 661 20.428.503
9/7/2024 28,73 29,10 +1,01% 28,45 29,10 28,83 28,93 29,10 363 11.111.134
8/7/2024 29,28 28,81 -0,66% 28,42 29,28 28,71 28,63 28,81 792 23.440.133
5/7/2024 28,81 29,00 -0,65% 28,72 29,50 29,07 28,95 29,30 515 20.094.487
4/7/2024 29,33 29,19 +0,66% 28,61 29,33 28,98 28,85 29,20 517 14.829.591
3/7/2024 29,08 29,00 +0,83% 28,64 29,24 28,93 28,91 29,00 492 18.450.578
2/7/2024 29,23 28,76 -1,61% 28,69 29,26 28,84 28,74 28,76 720 18.464.544
1/7/2024 28,70 29,23 +0,62% 28,00 29,23 28,68 28,85 29,23 706 23.200.639
28/6/2024 29,32 29,05 -1,26% 28,76 29,42 29,08 28,86 29,05 695 21.535.091
27/6/2024 29,07 29,42 +0,93% 28,86 29,42 29,15 29,33 29,42 410 16.270.380
26/6/2024 29,39 29,15 -0,68% 28,74 29,39 28,99 29,05 29,15 398 13.941.792
25/6/2024 29,08 29,35 +0,62% 28,99 29,42 29,24 29,25 29,35 485 15.405.462
24/6/2024 29,03 29,17 +0,62% 28,85 29,41 29,21 29,17 29,43 541 20.574.132
21/6/2024 28,80 28,99 +0,66% 28,40 29,13 28,82 28,85 28,99 540 21.160.904
20/6/2024 29,41 28,80 -1,06% 28,60 29,81 29,00 28,55 28,80 622 21.146.541
19/6/2024 28,80 29,11 +1,43% 28,69 29,35 28,92 29,11 29,35 425 16.441.255
18/6/2024 28,52 28,70 -0,07% 28,45 28,88 28,71 28,70 28,71 489 14.813.095
17/6/2024 28,73 28,72 -0,21% 28,50 28,86 28,71 28,69 28,80 428 15.970.780
14/6/2024 28,60 28,78 +0,70% 28,20 28,89 28,64 28,78 28,80 452 18.069.072
13/6/2024 28,23 28,58 +0,14% 28,23 28,90 28,62 28,58 28,70 517 17.553.057
12/6/2024 28,80 28,54 -1,59% 28,23 29,56 28,60 28,54 28,76 534 19.342.346
11/6/2024 28,80 29,00 +0,69% 28,70 29,42 29,00 29,00 29,04 408 16.623.096
10/6/2024 28,71 28,80 +0,66% 28,40 28,97 28,73 28,80 28,99 546 18.883.615
7/6/2024 28,09 28,61 -2,09% 28,05 28,93 28,72 28,61 28,80 589 18.596.909
6/6/2024 28,74 29,22 +2,35% 28,57 29,60 29,24 29,19 29,22 589 18.840.785
5/6/2024 28,44 28,55 +0,39% 28,05 28,90 28,44 28,44 28,55 869 22.528.977
4/6/2024 28,68 28,44 -0,66% 28,10 28,94 28,55 28,36 28,44 987 27.459.830
3/6/2024 27,15 28,63 +4,87% 27,15 28,86 28,42 28,63 28,70 1.316 41.147.597
31/5/2024 28,10 27,30 -2,88% 26,73 28,33 27,40 27,05 27,30 1.882 50.514.548
29/5/2024 29,89 28,11 -6,02% 27,86 29,91 28,49 28,10 28,11 1.534 43.165.981
28/5/2024 30,00 29,91 -0,13% 29,64 30,32 29,83 29,76 29,91 639 18.836.896
27/5/2024 29,70 29,95 +1,15% 29,61 30,02 29,85 29,80 29,95 381 19.200.822
24/5/2024 29,99 29,61 -1,30% 29,56 30,20 29,79 29,56 29,62 538 17.627.541
23/5/2024 29,82 30,00 -0,27% 29,79 30,40 30,08 29,87 30,00 1.034 21.808.949
22/5/2024 30,02 30,08 -0,95% 28,64 30,30 29,75 30,08 30,37 946 38.348.708
21/5/2024 30,82 30,37 -1,87% 30,01 31,01 30,32 30,23 30,37 669 22.859.246
20/5/2024 30,31 30,95 +1,48% 30,10 30,95 30,56 30,80 30,95 628 29.589.675
17/5/2024 30,34 30,50 +0,66% 30,01 30,50 30,28 30,49 30,50 787 20.412.209
16/5/2024 30,42 30,30 -0,88% 30,03 30,47 30,23 30,23 30,30 872 25.857.702
15/5/2024 30,42 30,57 +0,99% 30,03 30,57 30,30 30,35 30,57 702 33.401.887
14/5/2024 30,40 30,27 -1,05% 30,27 30,60 30,37 30,27 30,41 396 14.688.156
13/5/2024 30,06 30,59 +1,97% 29,96 30,59 30,31 30,39 30,59 530 18.500.846
10/5/2024 30,46 30,00 -0,99% 29,83 30,55 30,09 30,00 30,12 565 20.743.750
9/5/2024 30,43 30,30 0,00% 29,70 30,49 30,22 30,30 30,32 481 21.297.607
8/5/2024 30,08 30,30 +0,56% 29,60 30,46 30,13 30,30 30,46 607 24.444.276
7/5/2024 30,17 30,13 +0,60% 30,00 30,50 30,23 30,00 30,13 764 22.091.309
6/5/2024 30,25 29,95 -0,89% 29,95 30,41 30,13 29,95 30,09 637 20.865.432
3/5/2024 30,11 30,22 +1,75% 29,97 30,65 30,20 30,19 30,22 1.164 31.776.137
2/5/2024 29,75 29,70 +0,07% 29,70 30,21 29,96 29,70 29,98 921 21.524.130
30/4/2024 30,08 29,68 -1,66% 29,10 30,23 29,64 29,59 29,68 974 29.208.236
29/4/2024 28,95 30,18 +5,67% 28,95 30,50 29,98 30,17 30,18 1.884 51.702.337
26/4/2024 27,79 28,56 +5,00% 27,32 28,71 28,06 28,35 28,56 1.112 36.895.799
25/4/2024 28,81 27,20 -6,21% 27,15 28,95 27,82 27,17 27,20 1.879 38.762.638
24/4/2024 28,73 29,00 -0,72% 28,48 29,16 28,90 28,97 29,00 579 21.077.947
23/4/2024 28,96 29,21 +0,90% 28,55 29,24 29,02 29,17 29,21 609 21.131.791
22/4/2024 28,46 28,95 +2,04% 28,21 29,25 28,96 28,95 29,09 932 32.397.489
19/4/2024 28,40 28,37 -0,25% 28,03 28,79 28,43 28,36 28,37 1.080 30.785.234

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.