O Dashboard do Investidor
  1. Home / Página do Ativo
+19.31%
Lote Padrão
-22.22%
Lote Padrão
+51.21%
Mercado Fracionário
-33.33%
Mercado Fracionário
+19.72%
Fundo Imobiliário
-50.00%
Fundo Imobiliário
-0.77%
Mais Negociadas
-0.77%
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.

HYPE3F - HYPERA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
3/6/2026 21,76 21,33 -0,56% 21,06 22,20 21,42 21,20 21,33 978 15.832.713
2/6/2026 21,60 21,45 +0,28% 21,32 21,74 21,57 21,45 21,55 486 9.752.666
1/6/2026 22,00 21,39 -2,24% 21,39 22,16 21,56 21,39 21,42 1.105 21.316.834
29/5/2026 22,62 21,88 -1,80% 21,82 22,62 22,03 21,88 22,00 817 14.452.483
28/5/2026 22,71 22,28 -0,98% 22,20 22,71 22,47 22,28 22,65 450 8.047.744
27/5/2026 22,71 22,50 +0,45% 22,45 23,09 22,65 22,50 22,68 422 10.726.344
26/5/2026 22,99 22,40 -2,65% 22,27 23,04 22,47 22,40 22,56 606 10.302.225
25/5/2026 22,62 23,01 +1,90% 22,52 23,03 22,80 23,00 23,01 441 15.289.640
22/5/2026 22,51 22,58 +0,31% 22,30 22,88 22,55 22,46 22,58 492 9.773.274
21/5/2026 22,48 22,51 -1,01% 22,14 22,90 22,52 22,51 22,84 262 5.624.015
20/5/2026 22,13 22,74 +3,41% 22,05 22,76 22,56 22,48 22,74 379 11.585.043
19/5/2026 22,73 21,99 -4,27% 21,94 22,74 22,25 21,99 22,16 903 20.240.913
18/5/2026 23,01 22,97 -1,25% 22,71 23,07 22,90 22,81 22,98 505 11.345.810
15/5/2026 22,56 23,26 -0,09% 22,56 23,33 23,09 23,13 23,26 714 11.446.564
14/5/2026 23,03 23,28 +3,84% 23,03 23,69 23,42 23,28 23,63 453 13.406.862
13/5/2026 23,12 22,42 -2,56% 22,42 23,49 22,92 22,42 22,68 627 12.473.965
12/5/2026 23,50 23,01 -1,12% 22,97 23,77 23,23 23,01 23,34 493 10.099.341
11/5/2026 22,91 23,27 +0,17% 22,91 23,68 23,40 23,27 23,40 421 12.711.497
8/5/2026 23,38 23,23 -0,73% 22,70 23,75 23,40 23,12 23,23 503 10.275.461
7/5/2026 23,65 23,40 -0,43% 23,11 23,65 23,34 23,10 23,40 522 11.551.617
6/5/2026 23,30 23,50 +0,73% 23,30 23,73 23,50 23,31 23,50 378 10.066.218
5/5/2026 22,54 23,33 +1,79% 22,54 23,79 23,34 23,30 23,33 731 17.610.528
4/5/2026 22,48 22,92 +1,87% 22,27 22,96 22,68 22,81 22,92 750 15.616.730
30/4/2026 22,90 22,50 +0,09% 22,50 23,22 22,79 22,50 22,86 763 20.122.820
29/4/2026 22,10 22,48 +1,63% 22,10 23,24 22,73 22,48 22,65 1.168 21.184.846
28/4/2026 22,65 22,12 -2,98% 22,10 22,71 22,37 22,12 22,28 879 12.085.507
27/4/2026 22,40 22,80 +1,47% 22,40 23,00 22,78 22,74 22,80 534 9.955.637
24/4/2026 22,85 22,47 -0,58% 22,23 22,85 22,47 22,47 22,50 617 11.938.929
23/4/2026 23,23 22,60 -1,44% 22,51 23,23 22,75 22,51 22,60 588 9.233.540
22/4/2026 23,39 22,93 -1,59% 22,87 23,54 23,06 22,93 22,95 621 13.244.669
20/4/2026 23,73 23,30 -1,60% 23,30 23,73 23,50 23,30 23,45 607 13.646.486
17/4/2026 23,10 23,68 +2,33% 23,10 24,05 23,55 23,45 23,68 691 12.988.421
16/4/2026 23,51 23,14 -1,53% 23,07 23,74 23,25 23,14 23,28 489 10.590.556
15/4/2026 23,82 23,50 +0,04% 23,15 23,82 23,40 23,50 23,56 996 11.218.010
14/4/2026 23,40 23,49 +0,82% 23,39 23,89 23,63 23,49 23,62 407 10.715.832
13/4/2026 23,09 23,30 -1,27% 23,08 23,50 23,31 23,30 23,50 560 15.063.828
10/4/2026 23,70 23,60 -1,17% 23,50 24,10 23,69 23,51 23,60 754 12.477.389
9/4/2026 23,86 23,88 +0,04% 23,64 24,00 23,85 23,82 23,88 565 9.879.551
8/4/2026 23,60 23,87 +2,49% 23,60 24,34 23,95 23,61 23,87 950 19.187.928
7/4/2026 22,78 23,29 +2,10% 22,47 23,29 22,85 23,11 23,29 472 9.759.573
6/4/2026 23,22 22,81 -0,31% 22,66 23,22 22,88 22,81 22,96 719 11.655.678
2/4/2026 23,09 22,88 -1,80% 22,40 23,29 22,96 22,88 23,21 426 12.263.757
1/4/2026 23,01 23,30 -0,26% 23,01 23,60 23,34 23,30 23,33 867 14.954.668
31/3/2026 22,21 23,36 +6,18% 22,21 23,40 22,99 23,23 23,36 928 13.916.933
30/3/2026 22,94 22,00 -0,68% 21,90 22,94 22,19 22,00 22,24 740 12.961.402
27/3/2026 23,00 22,15 -5,02% 22,15 23,12 22,55 22,15 22,46 714 9.779.863
26/3/2026 23,19 23,32 -0,04% 23,08 23,47 23,27 23,20 23,33 287 7.066.260
25/3/2026 23,28 23,33 +1,88% 23,00 23,68 23,49 23,30 23,33 925 14.805.243
24/3/2026 22,96 22,90 -0,82% 22,44 23,08 22,78 22,71 22,90 584 10.579.363
23/3/2026 22,09 23,09 +3,59% 22,09 23,10 22,87 22,99 23,09 780 14.447.265
20/3/2026 22,31 22,29 +0,13% 21,90 22,40 22,17 22,08 22,29 486 10.260.869
19/3/2026 21,90 22,26 -0,67% 21,42 22,49 21,98 22,09 22,26 702 11.102.974
18/3/2026 21,99 22,41 +1,40% 21,79 22,49 22,26 22,08 22,41 843 11.622.038
17/3/2026 21,71 22,10 +0,78% 21,36 22,17 21,80 21,96 22,10 945 15.748.766
16/3/2026 21,69 21,93 +2,52% 21,60 22,40 21,85 21,75 21,93 888 15.054.581
13/3/2026 21,57 21,39 -0,05% 21,25 22,34 21,66 21,39 21,45 1.158 18.212.925
12/3/2026 21,78 21,40 -2,73% 21,27 21,78 21,41 21,33 21,40 1.097 17.420.327
11/3/2026 21,81 22,00 +0,05% 21,80 22,19 22,00 21,89 22,00 482 10.990.493
10/3/2026 22,15 21,99 +0,23% 21,82 22,42 22,04 21,96 22,06 680 10.098.061
9/3/2026 21,56 21,94 +0,27% 21,56 22,15 21,80 21,81 22,13 569 11.880.744
6/3/2026 21,70 21,88 +0,23% 21,58 22,25 21,86 21,76 22,00 805 13.242.136
5/3/2026 22,12 21,83 -1,44% 21,63 22,13 21,83 21,75 21,97 942 19.859.746
4/3/2026 22,02 22,15 +1,61% 21,84 22,35 22,03 22,00 22,25 766 16.339.658
3/3/2026 22,49 21,80 -4,22% 21,77 22,50 21,98 21,79 21,80 1.820 32.289.160
2/3/2026 23,14 22,76 -2,40% 22,46 23,14 22,80 22,65 22,86 1.301 25.341.191
27/2/2026 23,72 23,32 -2,18% 23,10 23,72 23,26 23,20 23,32 924 15.810.374
26/2/2026 24,27 23,84 -0,63% 23,57 24,30 23,83 23,80 23,85 727 14.365.671
25/2/2026 24,35 23,99 -0,74% 23,90 24,37 24,05 23,92 24,00 667 13.379.550
24/2/2026 23,89 24,17 +2,11% 23,47 24,17 23,87 23,91 24,17 764 14.057.833
23/2/2026 23,97 23,67 -1,21% 23,39 23,99 23,56 23,45 23,69 840 19.413.777
20/2/2026 23,67 23,96 +0,67% 23,31 23,99 23,69 23,92 23,98 611 14.427.533
19/2/2026 23,45 23,80 +2,50% 23,21 23,81 23,58 23,60 23,80 910 14.645.990
18/2/2026 23,22 23,22 -0,64% 23,19 23,58 23,26 23,20 23,40 414 9.898.369
13/2/2026 23,43 23,37 -0,85% 22,95 23,43 23,13 23,10 23,37 778 18.449.967
11/2/2026 23,96 23,57 -1,26% 23,46 24,15 23,77 23,57 23,74 1.581 24.583.790
10/2/2026 23,82 23,87 +0,17% 23,62 24,00 23,85 23,69 23,90 768 15.286.249
9/2/2026 23,76 23,83 +0,93% 23,53 23,85 23,72 23,60 23,83 689 11.464.280
6/2/2026 23,36 23,61 +1,55% 23,25 24,04 23,78 23,61 23,89 713 13.297.782
5/2/2026 23,54 23,25 +0,87% 23,03 23,77 23,37 23,25 23,46 887 21.056.476
4/2/2026 24,83 23,05 -9,89% 22,76 24,93 23,68 23,01 23,05 3.419 54.711.536
3/2/2026 25,48 25,58 0,00% 25,48 26,17 25,78 25,58 25,75 494 14.923.487
2/2/2026 25,42 25,58 +1,71% 25,09 25,62 25,35 25,33 25,58 643 16.732.949
30/1/2026 25,27 25,15 -1,45% 24,93 25,57 25,21 25,15 25,31 474 14.067.952
29/1/2026 26,31 25,52 -2,67% 25,20 26,41 25,63 25,26 25,52 730 15.549.708
28/1/2026 26,00 26,22 +1,08% 25,67 26,28 26,10 25,89 26,22 657 13.333.119
27/1/2026 25,37 25,94 +2,90% 25,20 25,94 25,61 25,65 25,94 952 19.428.436
26/1/2026 25,58 25,21 -0,79% 25,11 25,72 25,34 25,21 25,37 645 17.951.852
23/1/2026 25,14 25,41 +0,24% 24,80 25,72 25,15 25,41 25,69 594 13.043.614
22/1/2026 24,72 25,35 +2,30% 24,62 25,72 25,30 25,24 25,35 978 19.591.023
21/1/2026 23,74 24,78 +4,21% 23,74 24,78 24,31 24,51 24,78 818 16.855.869
20/1/2026 23,14 23,78 +1,58% 22,96 25,12 23,45 23,78 23,85 647 15.144.125
19/1/2026 23,87 23,41 -1,22% 23,20 23,87 23,41 23,25 23,41 417 9.169.270
16/1/2026 23,30 23,70 -0,21% 23,30 23,81 23,55 23,44 23,70 656 12.146.591
15/1/2026 23,66 23,75 +0,51% 23,26 23,98 23,64 23,52 23,75 721 13.263.417
14/1/2026 23,54 23,63 +1,94% 23,16 23,73 23,45 23,34 23,63 903 18.635.519
13/1/2026 23,19 23,18 -0,90% 22,79 23,23 23,00 22,98 23,18 823 17.977.252
12/1/2026 23,46 23,39 -1,22% 23,04 23,67 23,38 23,12 23,39 962 17.997.778
9/1/2026 23,11 23,68 +1,63% 22,85 23,68 23,35 23,54 23,68 814 13.837.201
8/1/2026 23,75 23,30 -2,55% 22,70 23,75 23,21 23,22 23,30 1.056 21.839.675
7/1/2026 23,75 23,91 -0,08% 23,68 24,59 23,91 23,80 23,91 602 14.743.813
6/1/2026 23,50 23,93 +2,31% 23,50 24,25 23,99 23,93 24,26 915 15.793.111
5/1/2026 23,50 23,39 +0,60% 23,31 23,81 23,54 23,39 23,50 874 16.721.819
2/1/2026 23,14 23,25 -0,68% 23,14 23,75 23,31 23,21 23,43 695 18.055.870
30/12/2025 23,22 23,41 +0,82% 23,22 23,64 23,45 23,41 23,61 632 13.656.120
29/12/2025 23,29 23,22 -1,48% 22,98 23,29 23,12 22,98 23,22 691 11.888.245
26/12/2025 23,27 23,57 +2,34% 23,03 23,57 23,28 23,42 23,57 577 12.398.611
23/12/2025 23,06 23,03 +0,74% 22,67 23,38 23,05 23,02 23,03 765 18.593.469
22/12/2025 23,14 22,86 -0,31% 22,65 23,14 22,87 22,71 22,89 882 14.437.140
19/12/2025 22,43 22,93 +3,29% 22,25 23,25 22,91 22,81 22,93 653 17.709.907
18/12/2025 22,48 22,20 -0,22% 22,06 23,01 22,30 22,20 22,40 908 18.087.702
17/12/2025 22,70 22,25 -1,55% 22,05 22,79 22,34 22,25 22,48 964 19.802.251
16/12/2025 23,52 22,60 -3,83% 22,60 23,67 23,00 22,60 22,91 1.096 22.079.521
15/12/2025 23,99 23,50 -0,93% 23,50 24,14 23,68 23,50 23,72 852 14.371.948
12/12/2025 23,98 23,72 +0,17% 23,60 24,15 23,79 23,66 23,72 548 12.141.832
11/12/2025 23,87 23,68 +0,21% 23,56 24,17 23,77 23,68 23,92 653 14.255.951
10/12/2025 24,23 23,63 -2,36% 23,63 24,43 23,89 23,63 23,74 1.142 19.991.282
9/12/2025 24,70 24,20 -3,01% 24,00 24,75 24,34 24,20 24,58 984 21.059.495
8/12/2025 25,30 24,95 -3,07% 24,53 25,73 24,92 24,65 24,95 1.355 30.374.257
5/12/2025 27,39 25,74 -6,47% 25,40 27,79 26,37 25,67 25,74 1.342 29.633.113
4/12/2025 26,85 27,52 +2,57% 26,84 27,52 27,23 27,26 27,52 905 17.901.592
3/12/2025 26,55 26,83 +1,59% 26,26 26,83 26,54 26,72 26,83 570 14.096.393
2/12/2025 26,49 26,41 +0,72% 25,92 26,49 26,20 26,27 26,41 955 14.583.099
1/12/2025 27,07 26,22 -2,16% 25,97 27,11 26,29 26,22 26,57 943 18.696.146
28/11/2025 26,49 26,80 +0,41% 26,34 27,29 26,71 26,80 27,09 924 19.026.137
27/11/2025 26,05 26,69 +3,53% 25,87 26,69 26,26 26,42 26,69 702 14.472.118
26/11/2025 25,41 25,78 +1,14% 25,26 26,11 25,67 25,78 26,00 364 12.184.959
25/11/2025 25,05 25,49 +0,51% 25,05 25,49 25,36 25,31 25,49 479 12.136.064
24/11/2025 25,04 25,36 -0,28% 24,98 25,71 25,33 25,00 25,36 620 13.685.063
21/11/2025 25,41 25,43 -0,63% 25,07 25,43 25,24 25,25 25,43 320 10.946.721
19/11/2025 25,68 25,59 -1,24% 25,26 25,78 25,51 25,25 25,59 380 9.541.797
18/11/2025 25,48 25,91 +1,53% 25,27 25,91 25,68 25,66 25,91 374 9.976.984
17/11/2025 25,10 25,52 -0,12% 25,09 25,63 25,48 25,52 25,63 579 13.321.583
14/11/2025 25,69 25,55 -1,50% 25,50 25,98 25,66 25,55 25,63 424 9.668.853
13/11/2025 25,88 25,94 +1,25% 25,50 25,94 25,77 25,71 25,94 443 12.474.238
12/11/2025 25,77 25,62 +1,99% 25,42 25,91 25,62 25,62 25,74 544 14.699.737
11/11/2025 25,08 25,12 -0,08% 25,08 25,80 25,51 25,12 25,29 507 13.274.429
10/11/2025 24,63 25,14 +2,11% 24,63 25,38 25,08 24,90 25,14 765 14.953.675
7/11/2025 24,60 24,62 +0,08% 24,47 24,97 24,73 24,62 24,79 522 11.074.325
6/11/2025 25,05 24,60 -2,11% 24,60 25,05 24,81 24,60 24,90 635 12.457.038
5/11/2025 25,14 25,13 -0,04% 24,72 25,44 25,13 25,13 25,38 605 17.144.094
4/11/2025 25,69 25,14 -2,75% 25,14 25,70 25,38 25,14 25,50 819 13.058.676
3/11/2025 25,80 25,85 -0,12% 25,46 26,21 25,73 25,63 25,85 893 18.599.068
31/10/2025 25,76 25,88 +0,78% 25,31 25,89 25,65 25,58 25,88 747 16.323.747
30/10/2025 24,08 25,68 +5,16% 24,08 25,70 25,23 25,65 25,68 1.023 28.307.762
29/10/2025 23,50 24,42 +4,67% 23,37 24,94 24,35 24,15 24,42 1.686 45.842.796
28/10/2025 23,45 23,33 -0,38% 23,29 23,73 23,46 23,31 23,33 559 14.594.005
27/10/2025 23,51 23,42 -1,64% 23,42 23,79 23,59 23,42 23,70 530 11.273.996
24/10/2025 23,11 23,81 +2,94% 23,01 23,81 23,54 23,63 23,81 670 12.990.338
23/10/2025 22,93 23,13 +0,57% 22,80 23,38 23,11 23,08 23,13 438 10.782.112
22/10/2025 22,83 23,00 +0,17% 22,68 23,17 22,98 23,00 23,14 624 15.252.429
21/10/2025 22,40 22,96 +2,45% 22,08 23,08 22,73 22,92 22,96 668 11.043.658
20/10/2025 22,16 22,41 +1,40% 21,96 22,44 22,27 22,27 22,41 698 10.649.929
17/10/2025 21,74 22,10 +3,27% 21,45 22,15 21,95 21,89 22,10 709 13.942.215
16/10/2025 21,47 21,40 +0,14% 21,23 21,65 21,46 21,40 21,55 359 8.335.081
15/10/2025 21,44 21,37 -0,37% 21,12 21,67 21,45 21,37 21,55 543 10.916.809
14/10/2025 21,40 21,45 -0,42% 21,00 21,45 21,22 21,27 21,45 537 9.539.694
13/10/2025 21,06 21,54 +1,56% 21,06 21,61 21,34 21,54 21,62 508 13.094.724
10/10/2025 21,14 21,21 +1,63% 20,68 21,66 21,11 20,91 21,21 766 14.522.110
9/10/2025 21,19 20,87 -1,28% 20,68 21,19 20,85 20,82 20,87 1.161 14.548.680
8/10/2025 22,52 21,14 -4,65% 20,95 22,52 21,41 21,08 21,14 1.740 22.374.953
7/10/2025 22,31 22,17 -1,51% 21,75 22,43 22,02 22,16 22,17 803 16.057.768
6/10/2025 22,89 22,51 -0,75% 22,15 22,90 22,44 22,37 22,51 682 13.455.099
3/10/2025 22,95 22,68 -2,28% 22,61 23,10 22,81 22,68 22,90 438 12.542.985
2/10/2025 23,38 23,21 +0,35% 22,63 23,38 22,89 22,81 23,21 595 12.902.441
1/10/2025 22,63 23,13 +2,07% 22,42 23,13 22,81 23,04 23,13 738 18.054.598
30/9/2025 22,79 22,66 -0,92% 22,64 23,26 22,84 22,66 22,73 620 17.531.650
29/9/2025 23,29 22,87 -1,17% 22,60 23,40 22,90 22,87 23,05 752 12.415.140
26/9/2025 23,00 23,14 +0,56% 22,78 23,16 22,96 23,04 23,14 744 14.550.473
25/9/2025 23,48 23,01 -1,88% 23,01 23,49 23,22 23,01 23,12 539 12.980.065
24/9/2025 23,47 23,45 +1,03% 23,16 23,63 23,33 23,17 23,45 511 10.928.469
23/9/2025 23,30 23,21 -0,77% 23,20 23,84 23,45 23,21 23,56 496 12.719.632
22/9/2025 24,47 23,39 -2,62% 23,10 24,47 23,39 23,14 23,39 918 17.320.145
19/9/2025 23,92 24,02 -0,04% 23,92 24,49 24,11 24,02 24,17 524 16.201.462
18/9/2025 23,58 24,03 +3,04% 23,55 24,23 24,02 23,87 24,03 768 17.290.976
17/9/2025 23,00 23,32 +1,97% 22,90 23,76 23,39 23,32 23,66 625 12.642.446
16/9/2025 22,90 22,87 -0,39% 22,84 23,18 22,97 22,87 23,06 664 11.881.645
15/9/2025 23,17 22,96 -0,73% 22,74 23,30 23,02 22,90 22,96 792 18.446.667
12/9/2025 23,57 23,13 -2,73% 22,90 23,77 23,21 23,10 23,13 1.160 21.692.511
11/9/2025 23,79 23,78 +1,41% 23,52 24,15 23,84 23,77 23,78 518 13.565.505
10/9/2025 23,86 23,45 -0,64% 23,21 23,86 23,52 23,45 23,64 545 12.244.918
9/9/2025 23,56 23,60 +1,16% 23,26 23,87 23,59 23,60 23,61 612 13.086.126
8/9/2025 23,35 23,33 -0,81% 23,20 23,64 23,43 23,33 23,48 463 10.143.342
5/9/2025 23,26 23,52 +2,17% 22,98 23,59 23,33 23,34 23,52 481 13.071.985
4/9/2025 23,39 23,02 +0,04% 22,86 23,39 23,07 23,02 23,20 605 13.408.644
3/9/2025 23,68 23,01 -2,21% 23,01 23,68 23,20 23,00 23,13 720 12.778.457
2/9/2025 24,00 23,53 -1,96% 23,53 24,21 23,81 23,53 23,90 550 11.028.325
1/9/2025 24,21 24,00 -2,32% 23,83 24,69 24,22 24,00 24,10 750 15.520.303
29/8/2025 24,06 24,57 +0,74% 24,06 24,65 24,45 24,25 24,57 510 16.799.769
28/8/2025 23,58 24,39 +1,25% 23,58 24,43 24,19 24,25 24,39 721 16.467.409
27/8/2025 23,58 24,09 +2,77% 23,40 24,09 23,67 23,90 24,09 484 13.260.419
26/8/2025 23,41 23,44 -0,97% 23,41 23,79 23,56 23,44 23,74 378 10.829.393
25/8/2025 23,75 23,67 -0,71% 23,37 24,16 23,62 23,48 23,67 479 13.317.649
22/8/2025 23,43 23,84 +2,80% 23,16 24,05 23,73 23,56 23,84 698 13.423.198
21/8/2025 23,20 23,19 -0,69% 23,02 23,41 23,22 23,19 23,40 509 13.018.066
20/8/2025 23,20 23,35 +1,17% 22,82 23,60 23,25 23,15 23,35 484 14.206.757
19/8/2025 23,10 23,08 -0,17% 22,80 23,41 23,14 23,08 23,34 753 14.865.543
18/8/2025 22,86 23,12 +2,12% 22,77 23,12 22,98 23,00 23,12 491 11.770.747
15/8/2025 23,00 22,64 -1,01% 22,57 23,15 22,79 22,64 22,83 755 15.593.112
14/8/2025 22,49 22,87 -0,95% 22,48 23,36 23,02 22,87 23,21 555 12.049.219
13/8/2025 22,79 23,09 +0,92% 22,47 23,11 22,88 22,88 23,09 650 11.767.501
12/8/2025 23,32 22,88 -1,34% 22,38 23,68 22,86 22,81 22,88 1.128 18.511.638
11/8/2025 23,11 23,19 0,00% 22,83 23,38 23,00 23,08 23,19 559 13.873.859
8/8/2025 24,15 23,19 -3,66% 22,98 24,52 23,49 23,02 23,19 1.263 22.291.276
7/8/2025 24,92 24,07 -4,10% 23,91 25,50 24,22 24,07 24,21 1.318 26.569.523
6/8/2025 25,06 25,10 +0,16% 24,72 25,30 24,97 25,00 25,10 654 15.949.830
5/8/2025 25,09 25,06 -0,95% 24,76 25,30 24,97 24,88 25,06 677 19.106.455
4/8/2025 25,88 25,30 -2,17% 25,00 26,39 25,69 25,03 25,30 740 14.061.838
1/8/2025 25,32 25,86 +0,51% 25,32 26,32 25,86 25,86 26,00 640 24.532.556
31/7/2025 26,34 25,73 -1,34% 25,21 26,34 25,57 25,57 25,74 567 14.809.988
30/7/2025 25,77 26,08 +2,07% 25,46 26,40 25,87 26,00 26,08 746 16.467.622
29/7/2025 25,75 25,55 -0,58% 25,41 25,84 25,59 25,55 25,84 719 18.501.506
28/7/2025 26,26 25,70 -1,83% 25,58 26,55 25,92 25,70 25,82 489 12.384.062
25/7/2025 26,40 26,18 +1,24% 25,98 26,42 26,21 26,18 26,43 438 10.519.638
24/7/2025 26,48 25,86 -3,15% 25,86 26,48 26,13 25,86 26,27 610 14.596.251
23/7/2025 25,62 26,70 +2,97% 25,62 26,71 26,45 26,50 26,70 776 14.402.537
22/7/2025 25,83 25,93 -0,42% 25,62 26,24 25,93 25,63 25,93 833 16.515.558
21/7/2025 26,48 26,04 -1,66% 25,71 26,63 26,12 25,94 26,04 659 19.462.883
18/7/2025 26,99 26,48 -1,27% 26,07 26,99 26,39 26,14 26,48 895 21.854.581
17/7/2025 27,94 26,82 -3,59% 26,70 27,94 27,05 26,82 27,01 928 26.055.232
16/7/2025 27,15 27,82 +2,77% 27,09 28,34 27,93 27,82 28,17 821 26.397.654
15/7/2025 26,90 27,07 +1,01% 26,88 27,30 27,14 27,07 27,30 645 15.565.208
14/7/2025 26,80 26,80 -0,78% 26,62 27,01 26,85 26,80 27,26 576 17.165.698
11/7/2025 27,15 27,01 +0,04% 26,62 27,32 26,85 26,79 27,01 395 13.886.003
10/7/2025 26,55 27,00 +0,04% 26,22 27,48 26,91 27,00 27,04 561 13.364.488
9/7/2025 27,60 26,99 -2,91% 26,96 27,60 27,17 26,99 27,14 304 14.274.891
8/7/2025 27,67 27,80 -0,64% 27,30 27,95 27,62 27,78 27,80 723 14.965.565
7/7/2025 27,78 27,98 +0,11% 27,62 28,25 27,84 27,77 27,98 819 18.014.627
4/7/2025 27,56 27,95 +1,60% 27,53 28,28 27,96 27,95 27,97 779 19.161.057
3/7/2025 27,50 27,51 +0,15% 27,36 27,99 27,60 27,42 27,51 904 21.552.927
2/7/2025 27,80 27,47 -1,04% 27,06 27,93 27,43 27,21 27,55 963 27.023.658
1/7/2025 27,51 27,76 +2,44% 27,10 27,77 27,50 27,57 27,76 715 22.500.267
30/6/2025 26,96 27,10 +1,57% 26,65 27,38 27,16 27,10 27,35 582 19.382.729
27/6/2025 27,08 26,68 -2,41% 26,61 27,08 26,88 26,68 27,06 444 16.152.353
26/6/2025 27,27 27,34 +0,15% 26,95 27,61 27,29 27,31 27,34 804 23.798.204
25/6/2025 27,69 27,30 -2,15% 26,86 28,03 27,37 27,30 27,34 874 25.027.589
24/6/2025 27,83 27,90 +0,58% 27,78 28,20 27,97 27,90 28,13 672 22.891.641
23/6/2025 27,51 27,74 +0,43% 27,28 27,87 27,59 27,51 27,74 991 23.578.953
20/6/2025 27,55 27,62 +0,25% 27,30 27,78 27,52 27,40 27,62 685 19.193.208
18/6/2025 28,51 27,55 -0,65% 27,50 28,63 27,90 27,55 27,80 747 26.482.060
17/6/2025 28,30 27,73 -1,84% 27,72 28,72 28,05 27,73 28,09 571 20.596.429
16/6/2025 27,80 28,25 +1,84% 27,74 28,95 28,49 28,25 28,32 1.055 36.463.281
13/6/2025 27,66 27,74 +0,87% 27,01 28,12 27,79 27,74 27,82 893 22.869.695
12/6/2025 26,81 27,50 +2,84% 26,31 27,67 27,33 27,40 27,50 924 22.689.881
11/6/2025 26,59 26,74 -0,04% 26,21 27,28 26,89 26,74 26,92 832 22.093.280
10/6/2025 26,07 26,75 +2,41% 25,74 26,92 26,45 26,56 26,75 524 19.650.860
9/6/2025 26,00 26,12 +1,04% 25,38 26,12 25,78 25,75 26,12 578 17.648.938
6/6/2025 26,38 25,85 -1,41% 25,85 26,77 26,31 25,85 26,27 459 19.430.969
5/6/2025 26,37 26,22 -0,68% 26,02 26,85 26,40 26,22 26,54 494 15.533.025
4/6/2025 25,70 26,40 +2,33% 25,70 26,74 26,32 26,17 26,40 927 31.243.924

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.