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.

IBCR11 - FII BREI - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 56,28 56,41 +0,73% 55,94 56,41 56,09 55,95 56,41 877 20.064.087
16/4/2025 56,28 56,00 0,00% 55,93 56,28 56,08 55,98 56,28 182 7.936.712
15/4/2025 57,94 56,00 -2,90% 55,73 57,94 56,42 56,00 56,72 280 31.584.990
14/4/2025 58,44 57,67 -0,83% 56,25 58,58 57,34 57,41 57,67 194 27.259.955
11/4/2025 58,50 58,15 -0,60% 57,75 58,72 58,26 57,85 58,15 77 7.964.426
10/4/2025 59,03 58,50 -2,95% 57,49 59,24 58,46 58,01 58,50 83 15.008.880
9/4/2025 60,19 60,28 -0,36% 59,80 60,75 60,02 60,20 60,28 720 10.419.506
8/4/2025 61,09 60,50 -0,48% 59,95 61,23 60,73 59,96 60,50 569 18.625.972
7/4/2025 62,08 60,79 -1,62% 60,75 62,08 61,15 60,77 60,79 95 6.739.725
4/4/2025 61,89 61,79 +0,31% 61,00 61,89 61,22 61,60 61,79 54 3.979.438
3/4/2025 61,80 61,60 +0,42% 61,10 61,99 61,54 61,11 61,60 129 13.454.036
2/4/2025 61,30 61,34 +0,56% 61,03 61,46 61,22 61,15 61,34 59 9.906.582
1/4/2025 60,70 61,00 +1,24% 60,26 61,00 60,86 60,92 61,00 48 8.868.243
31/3/2025 61,00 60,25 +0,12% 60,04 61,00 60,08 60,25 60,84 227 97.912.760
28/3/2025 60,24 60,18 +0,32% 59,90 60,24 60,03 60,00 60,18 245 119.673.300
27/3/2025 60,00 59,99 +0,30% 59,70 60,04 60,03 59,79 59,99 207 94.285.182
26/3/2025 59,74 59,81 +0,12% 59,51 60,05 60,02 59,75 59,81 279 132.515.794
25/3/2025 60,05 59,74 +0,49% 59,52 60,05 59,65 59,60 59,74 60 7.683.967
24/3/2025 59,45 59,45 -0,03% 59,05 59,49 59,31 59,40 59,45 92 5.706.397
21/3/2025 59,18 59,47 +0,49% 58,30 59,47 58,84 59,17 59,47 387 9.015.070
20/3/2025 59,18 59,18 +0,03% 58,97 59,18 59,10 59,07 59,18 224 7.683.898
19/3/2025 59,10 59,16 +0,27% 58,82 59,18 59,05 58,85 59,17 340 12.838.394
18/3/2025 59,00 59,00 +0,17% 58,80 59,18 58,97 58,98 59,00 124 6.988.358
17/3/2025 59,10 58,90 0,00% 58,30 59,17 58,69 58,70 58,90 61 9.637.589
14/3/2025 59,00 58,90 -1,32% 58,50 59,29 58,99 58,90 58,91 86 51.210.429
13/3/2025 59,50 59,69 +1,17% 59,27 59,75 59,56 59,54 59,69 46 4.860.122
12/3/2025 57,42 59,00 +1,78% 57,42 59,50 59,00 58,49 59,00 106 13.229.544
11/3/2025 57,75 57,97 +1,08% 57,35 58,00 57,43 57,66 57,97 89 7.994.495
10/3/2025 57,49 57,35 -0,24% 57,28 57,75 57,52 57,35 57,51 86 5.568.732
7/3/2025 56,30 57,49 +2,11% 56,30 57,49 56,52 56,91 57,49 96 19.681.633
6/3/2025 56,40 56,30 +0,54% 55,97 56,40 56,23 56,22 56,30 92 17.595.425
5/3/2025 56,00 56,00 +0,34% 55,50 56,21 55,92 55,78 56,00 77 9.932.555
28/2/2025 56,00 55,81 -0,34% 55,81 56,00 55,88 55,80 55,81 51 6.399.072
27/2/2025 57,00 56,00 -1,41% 55,50 57,00 56,31 55,50 56,00 125 7.641.501
26/2/2025 56,50 56,80 +0,64% 55,00 56,99 56,42 56,11 56,80 90 11.284.019
25/2/2025 56,10 56,44 +0,61% 56,10 56,65 56,46 56,40 56,45 46 4.308.376
24/2/2025 55,14 56,10 +1,74% 55,04 56,10 55,82 55,90 56,00 87 13.068.373
21/2/2025 55,25 55,14 +0,68% 54,74 55,25 54,95 55,14 55,46 105 23.250.631
20/2/2025 55,00 54,77 +0,44% 54,53 55,04 54,96 54,76 55,00 1.614 16.330.888
19/2/2025 54,90 54,53 -0,67% 54,00 55,00 54,65 54,52 54,90 481 16.719.375
18/2/2025 54,59 54,90 +0,57% 54,59 55,05 54,87 54,72 54,90 627 21.976.130
17/2/2025 54,40 54,59 +0,35% 54,25 54,75 54,57 54,26 54,60 322 8.808.258
14/2/2025 53,98 54,40 +2,06% 53,80 54,50 54,03 53,80 54,40 693 10.261.291
13/2/2025 53,15 53,30 +0,08% 53,15 53,50 53,30 53,16 53,30 60 4.429.515
12/2/2025 53,00 53,26 -1,00% 52,99 53,40 53,06 53,06 53,20 97 14.794.614
11/2/2025 53,50 53,80 -0,43% 53,50 54,10 53,79 53,51 53,80 87 6.585.112
10/2/2025 53,54 54,03 +0,07% 53,11 54,20 53,43 53,25 54,00 430 9.538.118
7/2/2025 54,00 53,99 +0,07% 53,55 54,00 53,78 53,58 53,99 64 5.072.105
6/2/2025 53,99 53,95 -0,09% 53,20 53,99 53,36 53,48 53,95 54 8.928.269
5/2/2025 53,47 54,00 +0,99% 53,47 54,25 53,66 54,00 54,01 116 11.833.834
4/2/2025 52,85 53,47 +1,85% 52,25 53,47 52,80 52,81 53,47 76 8.428.022
3/2/2025 55,43 52,50 -5,29% 52,25 56,00 53,93 52,50 54,05 2.107 47.470.590
31/1/2025 58,10 55,43 -3,65% 55,00 58,10 56,41 55,43 56,89 259 23.812.742
30/1/2025 58,50 57,53 -1,66% 57,51 59,00 58,08 57,53 58,97 590 22.716.141
29/1/2025 58,99 58,50 -0,83% 58,26 58,99 58,50 58,49 58,50 50 4.703.716
28/1/2025 58,76 58,99 -0,35% 58,48 59,50 59,04 58,28 58,99 179 14.991.603
27/1/2025 58,60 59,20 +0,51% 58,54 59,50 58,95 58,52 59,23 101 9.345.044
24/1/2025 59,75 58,90 -1,46% 58,70 59,75 59,00 58,70 58,90 45 2.153.573
23/1/2025 59,81 59,77 +1,39% 58,70 59,99 59,06 59,05 59,73 109 6.958.285
22/1/2025 60,17 58,95 -1,49% 58,85 60,17 59,49 58,95 59,00 67 2.581.882
21/1/2025 60,10 59,84 -0,56% 58,50 60,18 59,40 59,32 59,87 86 5.197.795
20/1/2025 60,76 60,18 -0,95% 60,01 60,76 60,35 60,15 60,18 41 1.708.169
17/1/2025 61,69 60,76 -1,19% 60,40 61,69 60,71 60,75 60,76 52 4.110.361
16/1/2025 60,38 61,49 +0,07% 60,38 61,70 60,98 60,70 61,48 77 3.073.645
15/1/2025 60,99 61,45 +0,75% 60,20 61,48 60,83 60,73 61,45 49 1.885.814
14/1/2025 60,08 60,99 -0,49% 60,08 61,26 60,66 60,42 60,99 50 2.390.189
13/1/2025 61,28 61,29 -1,46% 59,61 61,29 60,42 59,68 61,30 970 11.903.413
10/1/2025 61,97 62,20 +0,37% 61,40 62,20 61,99 61,62 62,20 170 9.181.487
9/1/2025 62,08 61,97 +0,03% 61,50 62,09 61,96 61,50 61,96 480 29.632.432
8/1/2025 60,76 61,95 +2,40% 60,76 62,20 61,60 61,17 62,18 119 7.078.856
7/1/2025 62,54 60,50 -3,26% 60,11 62,73 60,79 60,51 61,00 1.696 20.628.211
6/1/2025 62,86 62,54 -0,41% 61,14 63,00 61,70 61,44 62,54 94 8.262.308
3/1/2025 60,50 62,80 +3,80% 60,38 62,88 61,29 60,67 62,80 422 8.158.980
2/1/2025 60,88 60,50 -1,18% 60,32 61,20 60,83 60,50 61,21 74 3.503.826
30/12/2024 60,55 61,22 +1,14% 60,53 62,88 61,20 60,69 61,22 45 2.191.176
27/12/2024 61,00 60,53 -0,61% 57,86 62,60 60,62 60,53 60,76 218 21.850.124
26/12/2024 59,00 60,90 +3,22% 59,00 61,00 60,06 60,14 60,90 179 10.877.692
23/12/2024 58,88 59,00 +0,51% 57,80 59,00 58,30 58,00 59,01 64 10.354.507
20/12/2024 56,80 58,70 +1,28% 56,26 58,70 57,66 57,10 58,70 82 7.854.463
19/12/2024 58,04 57,96 -0,07% 55,00 58,04 56,06 55,41 57,96 201 8.807.222
18/12/2024 58,38 58,00 -0,67% 55,09 59,07 57,64 56,13 58,00 172 20.643.323
17/12/2024 58,10 58,39 +1,37% 55,00 58,76 57,21 55,07 58,39 631 20.264.096
16/12/2024 58,76 57,60 -1,91% 57,60 58,76 58,22 57,55 57,60 81 8.885.070
13/12/2024 58,17 58,72 +0,98% 57,06 58,77 58,18 57,36 58,75 109 8.751.716
12/12/2024 57,88 58,15 +0,47% 56,25 58,16 57,42 57,13 58,00 253 14.534.685
11/12/2024 56,60 57,88 +0,14% 55,00 57,90 56,25 56,30 57,88 251 14.458.118
10/12/2024 59,59 57,80 -2,12% 56,32 59,60 58,11 57,44 57,99 131 15.715.179
9/12/2024 59,35 59,05 -0,51% 58,03 59,48 58,96 59,05 59,19 655 15.035.906
6/12/2024 59,30 59,35 +0,25% 58,20 59,39 59,12 58,51 59,36 156 8.188.271
5/12/2024 57,96 59,20 +0,08% 56,51 59,30 58,96 57,67 59,18 298 22.341.207
4/12/2024 59,20 59,15 -0,08% 57,51 59,38 58,78 59,15 59,30 386 15.472.203
3/12/2024 58,59 59,20 +2,07% 58,17 59,88 59,49 58,16 59,00 192 14.952.304
2/12/2024 60,99 58,00 -4,07% 58,00 61,88 60,13 58,00 59,90 152 8.124.173
29/11/2024 60,48 60,46 +0,93% 59,81 60,48 60,19 60,07 60,46 75 5.435.335
28/11/2024 59,90 59,90 +0,05% 58,87 59,98 59,88 59,90 59,95 990 20.505.058
27/11/2024 58,97 59,87 +1,72% 58,29 59,95 59,01 59,01 59,87 180 9.224.023
26/11/2024 58,81 58,86 +1,00% 58,27 58,87 58,51 58,60 58,86 183 12.006.737
25/11/2024 56,61 58,28 +0,92% 56,61 58,34 57,61 58,00 58,34 155 8.660.178
22/11/2024 56,29 57,75 +2,34% 56,29 58,44 57,75 57,56 57,75 494 11.787.467
21/11/2024 55,59 56,43 +0,80% 55,55 57,01 56,34 56,05 56,42 307 28.456.087
19/11/2024 54,76 55,98 +0,76% 54,76 56,27 55,99 55,83 55,96 189 12.782.645
18/11/2024 54,76 55,56 +1,02% 54,60 55,89 55,43 55,55 55,75 60 3.996.506
14/11/2024 55,00 55,00 +0,02% 54,75 55,23 55,00 54,99 55,17 320 6.765.032
13/11/2024 55,59 54,99 -0,90% 54,80 55,59 55,17 54,93 54,99 63 6.328.341
12/11/2024 55,85 55,49 -2,05% 55,05 56,24 55,35 55,32 55,49 68 10.651.169
11/11/2024 56,82 56,65 +0,71% 56,35 56,99 56,74 56,37 56,64 163 7.019.379
8/11/2024 55,51 56,25 +1,35% 55,51 56,71 56,21 56,16 56,32 61 2.731.830
7/11/2024 55,99 55,50 -0,79% 54,00 56,84 55,26 55,02 55,50 226 17.420.470
6/11/2024 55,55 55,94 +0,43% 55,32 56,00 55,51 55,35 55,95 197 28.233.632
5/11/2024 55,63 55,70 +0,11% 55,36 55,99 55,64 55,45 55,99 116 7.706.319
4/11/2024 55,30 55,64 +0,67% 55,28 55,97 55,61 55,64 55,95 88 6.634.590
1/11/2024 55,32 55,27 -0,11% 54,75 55,50 55,17 55,25 55,27 137 8.685.152
31/10/2024 56,00 55,33 -1,18% 55,00 56,00 55,66 55,32 55,33 138 13.714.803
30/10/2024 56,02 55,99 -0,02% 55,80 56,02 55,98 55,90 56,00 158 7.015.420
29/10/2024 56,28 56,00 -0,87% 56,00 56,38 56,18 56,00 56,28 323 16.744.140
28/10/2024 56,50 56,49 +0,28% 56,00 56,77 56,29 56,25 56,49 372 26.352.237
25/10/2024 56,65 56,33 -0,34% 56,01 56,65 56,33 56,03 56,33 68 4.810.806
24/10/2024 57,00 56,52 -0,88% 56,02 57,00 56,38 56,06 56,52 87 11.458.389
23/10/2024 57,38 57,02 -0,31% 56,52 57,95 57,03 56,74 57,00 129 9.547.342
22/10/2024 57,29 57,20 -0,16% 56,90 57,84 57,25 57,20 57,38 93 4.712.411
21/10/2024 58,77 57,29 -1,58% 57,17 58,78 58,02 57,28 58,07 143 16.809.549
18/10/2024 59,02 58,21 -1,36% 58,09 59,05 58,45 58,21 58,74 141 112.605.996
17/10/2024 59,20 59,01 -0,84% 58,56 59,60 59,15 59,01 59,59 972 13.741.610
16/10/2024 59,11 59,51 -1,06% 59,11 60,29 59,42 59,63 59,90 151 9.769.052
15/10/2024 60,39 60,15 +0,25% 59,76 60,39 60,03 59,84 60,14 78 6.303.192
14/10/2024 60,03 60,00 -0,83% 60,00 60,50 60,07 60,00 60,18 115 14.016.596
11/10/2024 60,66 60,50 -0,26% 60,24 60,66 60,46 60,25 60,49 78 5.405.355
10/10/2024 61,50 60,66 -3,10% 60,02 61,50 60,43 60,25 60,64 212 15.629.283
9/10/2024 63,49 62,60 -0,79% 62,60 63,50 62,90 62,57 62,60 167 22.324.503
8/10/2024 63,28 63,10 +0,17% 63,10 63,50 63,23 63,08 63,27 74 10.459.403
7/10/2024 63,30 62,99 +0,02% 62,72 63,30 62,87 62,98 62,99 120 120.245.535
4/10/2024 63,30 62,98 -0,03% 62,97 63,30 63,06 62,97 62,98 79 4.124.443
3/10/2024 63,30 63,00 -0,51% 63,00 63,77 63,19 63,00 63,30 81 6.123.820
2/10/2024 63,71 63,32 -0,74% 63,01 63,79 63,49 63,20 63,32 131 23.226.801
1/10/2024 63,50 63,79 +0,47% 63,22 63,98 63,56 63,29 63,79 120 13.971.118
30/9/2024 64,49 63,49 -0,58% 63,28 64,49 63,76 63,50 63,96 128 11.452.954
26/9/2024 64,26 63,86 -0,06% 63,86 64,40 64,04 63,86 63,99 728 17.376.223
25/9/2024 64,50 63,90 -0,93% 63,86 64,52 64,03 63,90 64,22 133 18.000.465
24/9/2024 64,32 64,50 +0,16% 64,32 64,53 64,48 64,46 64,49 80 9.885.090
23/9/2024 64,65 64,40 -0,23% 64,33 65,15 64,56 64,36 64,52 101 7.574.004
20/9/2024 65,58 64,55 -0,54% 64,52 65,98 65,12 64,52 64,55 154 9.586.834
19/9/2024 65,58 64,90 -0,12% 64,90 65,58 65,10 64,91 64,93 119 8.515.404
18/9/2024 64,97 64,98 +0,08% 64,97 66,01 65,14 65,00 65,11 326 18.802.185
17/9/2024 65,59 64,93 -0,11% 64,92 65,59 65,12 64,93 65,15 228 14.158.307
16/9/2024 65,55 65,00 -0,87% 65,00 65,80 65,43 65,05 65,17 199 23.923.485
13/9/2024 65,80 65,57 -0,35% 65,18 65,80 65,57 65,56 65,80 451 13.206.383
12/9/2024 65,94 65,80 +0,34% 65,70 65,98 65,91 65,65 65,80 48 2.913.455
11/9/2024 65,53 65,58 -1,47% 65,53 66,00 65,69 65,59 65,80 205 14.143.606
10/9/2024 66,98 66,56 +0,09% 66,36 67,70 66,79 66,54 66,57 158 12.310.343
9/9/2024 66,50 66,50 +0,15% 66,40 66,72 66,50 66,48 66,68 118 5.526.871
6/9/2024 66,40 66,40 0,00% 66,25 66,70 66,39 66,30 66,48 92 9.607.369
5/9/2024 67,12 66,40 -0,08% 66,36 67,12 66,57 66,40 66,55 83 3.794.575
4/9/2024 66,33 66,45 +0,18% 66,33 67,00 66,53 66,38 66,63 138 7.597.921
3/9/2024 66,37 66,33 -0,11% 66,19 67,57 66,39 66,31 66,35 214 14.533.761
2/9/2024 66,73 66,40 -0,49% 66,40 66,90 66,62 66,37 66,60 155 12.671.400
30/8/2024 66,98 66,73 +0,51% 66,60 67,80 66,80 66,72 67,04 76 7.608.574
29/8/2024 66,80 66,39 -0,48% 66,01 67,59 66,29 66,31 66,39 261 22.043.324
28/8/2024 66,55 66,71 -0,15% 66,35 66,79 66,55 66,71 66,73 156 8.938.651
27/8/2024 67,13 66,81 -0,48% 66,59 67,15 66,86 66,80 66,88 261 14.176.387
26/8/2024 67,53 67,13 -0,71% 67,13 67,61 67,46 67,13 67,48 179 10.741.027
23/8/2024 67,74 67,61 -0,13% 67,60 68,00 67,79 67,61 68,00 103 7.193.186
22/8/2024 67,95 67,70 +0,22% 67,70 67,95 67,78 67,69 67,74 46 3.823.225
21/8/2024 68,36 67,55 -1,18% 67,50 68,37 67,86 67,55 67,95 238 29.872.176
20/8/2024 68,82 68,36 -0,78% 67,81 68,95 68,30 68,36 68,55 212 30.232.554
19/8/2024 68,82 68,90 0,00% 68,80 68,99 68,89 68,81 68,88 67 4.595.242
16/8/2024 68,78 68,90 -0,13% 68,76 69,15 68,88 68,87 68,90 78 2.817.438
15/8/2024 68,76 68,99 -0,01% 68,69 68,99 68,78 68,90 68,99 373 10.255.882
14/8/2024 69,00 69,00 0,00% 68,92 69,45 69,03 68,99 69,19 101 10.079.254
13/8/2024 69,35 69,00 -0,79% 68,96 69,84 69,21 68,95 69,00 153 14.520.381
12/8/2024 69,86 69,55 -1,63% 68,60 70,50 69,60 69,55 69,66 110 6.653.966
9/8/2024 70,30 70,70 +0,30% 70,30 71,00 70,79 70,62 70,70 141 13.683.774
8/8/2024 70,30 70,49 +0,18% 70,20 70,50 70,37 70,30 70,49 83 10.662.129
7/8/2024 70,79 70,36 -0,06% 70,32 70,79 70,51 70,29 70,36 89 5.147.542
6/8/2024 70,80 70,40 +0,01% 70,39 70,80 70,51 70,40 70,48 57 4.795.200
5/8/2024 70,80 70,39 -0,62% 70,07 70,80 70,46 70,38 70,39 83 5.721.598
2/8/2024 70,45 70,83 +1,10% 70,40 71,00 70,73 70,45 70,82 35 1.068.049
1/8/2024 71,09 70,06 -0,45% 70,06 71,12 70,47 70,06 70,50 116 8.357.744
31/7/2024 70,42 70,38 -0,06% 70,20 70,91 70,38 70,34 70,56 50 6.552.705
30/7/2024 71,03 70,42 -0,86% 70,26 71,03 70,44 70,59 70,90 74 5.727.515
29/7/2024 71,61 71,03 -0,24% 70,00 71,65 70,47 70,52 71,05 163 17.993.366
26/7/2024 71,17 71,20 +0,44% 70,57 71,77 70,97 70,91 71,28 115 8.680.378
25/7/2024 71,20 70,89 +0,03% 70,80 71,20 70,98 70,80 70,89 31 1.490.777
24/7/2024 71,95 70,87 -0,55% 70,85 71,95 71,29 70,87 71,00 55 4.348.966
23/7/2024 71,04 71,26 -0,25% 70,25 71,31 70,96 71,03 71,29 119 10.644.881
22/7/2024 71,48 71,44 +0,25% 71,08 71,82 71,08 71,15 71,44 78 11.445.161
19/7/2024 71,65 71,26 -0,34% 70,01 71,65 70,73 71,25 71,26 111 9.365.295
18/7/2024 71,87 71,50 -0,35% 71,42 71,87 71,54 71,49 71,50 57 6.303.547
17/7/2024 71,81 71,75 -0,15% 71,73 71,87 71,76 71,73 71,75 45 4.521.076
16/7/2024 71,76 71,86 +0,93% 71,01 71,87 71,33 71,40 71,86 785 9.658.937
15/7/2024 71,07 71,20 +0,18% 70,94 72,00 71,61 71,20 71,50 120 14.580.564
12/7/2024 70,91 71,07 +0,23% 70,91 71,31 71,08 71,10 71,24 53 4.883.683
11/7/2024 70,88 70,91 +0,06% 70,47 71,19 70,83 70,70 70,91 99 6.878.133
10/7/2024 71,75 70,87 -2,25% 70,81 71,96 71,10 70,90 71,00 354 13.139.611
9/7/2024 72,09 72,50 +0,22% 72,09 72,60 72,43 72,50 72,55 81 5.135.854
8/7/2024 72,50 72,34 -0,01% 71,44 72,50 71,92 72,08 72,32 161 15.938.941
5/7/2024 71,55 72,35 +1,16% 71,32 72,44 71,57 72,10 72,43 105 10.277.952
4/7/2024 72,74 71,52 -1,49% 71,40 72,74 71,71 71,52 71,62 2.864 23.909.482
3/7/2024 72,17 72,60 +0,67% 72,00 72,84 72,09 72,50 72,64 76 7.231.489
2/7/2024 72,47 72,12 -0,48% 72,09 73,47 72,64 72,12 72,29 807 25.543.346
1/7/2024 72,00 72,47 +0,12% 72,00 72,47 72,29 72,01 72,47 74 4.171.639
28/6/2024 72,48 72,38 +0,50% 71,90 72,58 72,01 72,01 72,38 146 16.614.272
27/6/2024 72,18 72,02 -0,01% 71,85 72,45 72,00 71,99 72,02 267 11.837.108
26/6/2024 72,04 72,03 +0,04% 71,65 72,58 72,16 71,93 72,44 55 4.567.765
25/6/2024 72,33 72,00 0,00% 72,00 72,33 72,03 72,00 72,29 70 14.370.085
24/6/2024 72,49 72,00 -0,24% 71,93 72,50 72,24 71,65 72,33 75 4.153.810
21/6/2024 71,60 72,17 +0,77% 71,60 72,61 71,96 72,05 72,17 48 2.540.419
20/6/2024 72,00 71,62 -0,60% 71,60 72,19 71,87 71,62 72,13 95 9.940.803
19/6/2024 72,01 72,05 -0,17% 71,99 72,65 72,15 72,05 72,10 114 13.615.763
18/6/2024 72,90 72,17 -1,00% 72,04 73,22 72,45 72,17 72,68 779 13.354.151
17/6/2024 73,94 72,90 -0,95% 72,90 73,94 73,22 72,90 73,13 165 13.787.615
14/6/2024 73,71 73,60 -0,47% 73,55 73,95 73,70 73,56 73,60 105 11.151.949
13/6/2024 73,98 73,95 -0,05% 73,76 73,98 73,78 73,77 73,92 55 19.517.344
12/6/2024 74,09 73,99 -1,35% 73,65 74,12 73,94 73,83 74,01 92 15.580.709
11/6/2024 74,88 75,00 -0,04% 74,50 75,25 75,05 75,00 75,20 160 40.896.265
10/6/2024 75,05 75,03 +0,31% 74,60 75,10 74,89 74,89 75,03 118 15.391.310
7/6/2024 75,01 74,80 -0,24% 74,00 75,10 74,69 74,80 74,81 1.230 25.620.971
6/6/2024 74,70 74,98 -0,03% 74,45 75,33 75,01 74,50 74,99 765 36.961.235
5/6/2024 74,95 75,00 +0,07% 74,60 75,18 75,00 75,01 75,20 376 15.510.960
4/6/2024 75,14 74,95 -0,05% 74,00 75,43 74,96 74,95 75,00 304 25.609.031
3/6/2024 74,50 74,99 +0,87% 74,40 74,99 74,80 74,70 74,99 78 14.415.740
31/5/2024 74,20 74,34 +0,23% 74,17 74,64 74,39 74,35 74,54 84 7.841.150
29/5/2024 74,68 74,17 -0,68% 74,12 74,95 74,42 74,17 74,52 128 13.486.090
28/5/2024 75,80 74,68 -0,41% 74,13 75,80 74,84 74,68 74,93 461 9.429.953
27/5/2024 75,35 74,99 -0,01% 74,76 75,35 74,95 74,98 75,04 211 10.501.666
24/5/2024 74,95 75,00 +0,37% 74,76 75,50 75,05 74,91 75,23 483 6.822.504
23/5/2024 75,17 74,72 -0,36% 74,25 75,24 75,18 74,85 74,94 288 220.072.321
22/5/2024 75,15 74,99 -0,01% 74,46 75,20 74,78 74,99 75,00 598 12.780.521
21/5/2024 75,13 75,00 0,00% 74,99 75,19 75,02 74,99 75,16 319 2.761.095
20/5/2024 75,12 75,00 0,00% 74,90 75,20 75,04 75,00 75,12 807 9.943.868
17/5/2024 75,02 75,00 +0,19% 74,88 75,20 75,04 74,98 75,12 568 5.516.082
16/5/2024 75,20 74,86 -0,27% 74,69 75,20 74,85 74,85 74,86 649 20.099.633
15/5/2024 75,44 75,06 -0,05% 74,90 75,90 75,02 75,06 75,11 784 8.139.771
14/5/2024 75,36 75,10 -0,41% 74,51 75,41 75,04 74,99 75,25 789 15.968.595
13/5/2024 75,96 75,41 -1,90% 75,15 75,96 75,42 75,45 75,46 81 7.066.917
10/5/2024 76,19 76,87 +1,28% 75,92 76,98 76,64 76,23 76,87 637 21.122.366
9/5/2024 76,05 75,90 0,00% 75,51 76,25 75,84 75,55 76,00 113 7.478.048
8/5/2024 75,46 75,90 +0,58% 75,46 76,49 76,08 75,90 76,04 217 40.263.826
7/5/2024 75,25 75,46 +0,11% 75,15 75,50 75,38 75,25 75,47 56 3.829.641
6/5/2024 75,50 75,38 -0,08% 75,00 75,92 75,38 75,16 75,34 217 12.665.058
3/5/2024 75,15 75,44 -0,09% 75,15 76,37 75,56 75,44 75,86 129 11.236.118
2/5/2024 75,99 75,51 -0,63% 75,00 76,12 75,58 75,51 75,90 497 31.880.647
30/4/2024 76,17 75,99 -0,24% 75,50 76,48 75,76 75,97 75,99 163 14.668.407
29/4/2024 76,12 76,17 +0,69% 75,78 76,19 76,04 75,81 76,17 73 12.661.101
26/4/2024 76,35 75,65 -0,53% 75,55 76,36 75,89 75,67 75,98 666 18.480.510
25/4/2024 76,85 76,05 -0,22% 76,05 76,85 76,32 76,15 76,33 66 5.106.431
24/4/2024 76,31 76,22 -0,08% 76,21 76,98 76,30 76,23 76,54 372 7.943.441
23/4/2024 76,99 76,28 -0,72% 76,25 76,99 76,46 76,30 76,82 93 9.611.322
22/4/2024 76,22 76,83 +0,85% 76,22 77,00 76,48 76,27 76,83 119 7.113.205
19/4/2024 77,46 76,18 -1,65% 76,00 77,46 76,80 76,17 76,97 211 21.682.845

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.