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.

IGTI11 - IGUATEMI S.A - UNT N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 17,24 17,28 +0,52% 17,12 17,48 17,31 17,28 17,40 6.915 3.492.511.800
20/1/2025 17,12 17,19 +0,41% 16,91 17,40 17,20 17,19 17,34 6.666 3.635.106.600
17/1/2025 17,34 17,12 -0,23% 17,00 17,34 17,14 17,11 17,23 8.368 4.173.090.200
16/1/2025 17,71 17,16 -2,83% 17,16 17,71 17,30 17,16 17,37 10.809 4.667.816.600
15/1/2025 17,43 17,66 +2,38% 17,35 17,81 17,60 17,65 17,77 9.353 3.899.908.800
14/1/2025 16,61 17,25 +3,60% 16,61 17,27 17,07 17,25 17,31 9.598 5.028.885.600
13/1/2025 16,90 16,65 -0,89% 16,63 16,92 16,71 16,64 16,70 8.532 3.129.559.300
10/1/2025 17,04 16,80 -1,41% 16,77 17,19 16,92 16,80 16,91 8.574 3.434.312.800
9/1/2025 17,03 17,04 +0,06% 16,94 17,20 17,08 17,04 17,20 9.321 3.119.331.500
8/1/2025 17,32 17,03 -1,84% 17,01 17,32 17,12 17,02 17,09 11.371 4.330.818.000
7/1/2025 17,59 17,35 -0,06% 17,10 17,64 17,35 17,26 17,36 9.612 4.878.037.800
6/1/2025 17,31 17,36 +1,70% 17,21 17,45 17,32 17,35 17,46 7.593 2.389.126.100
3/1/2025 17,24 17,07 -0,93% 17,07 17,36 17,17 17,07 17,19 9.021 3.401.937.700
2/1/2025 17,26 17,23 -0,23% 17,03 17,38 17,20 17,23 17,28 8.937 3.074.627.200
30/12/2024 17,37 17,27 -0,97% 17,20 17,54 17,30 17,26 17,38 9.385 3.412.455.700
27/12/2024 17,52 17,44 +0,11% 17,38 17,64 17,48 17,43 17,45 10.462 3.713.201.000
26/12/2024 17,49 17,42 -0,40% 17,22 17,57 17,35 17,37 17,42 10.338 4.391.554.100
23/12/2024 18,10 17,49 -4,27% 17,49 18,12 17,63 17,48 17,50 12.195 6.633.540.800
20/12/2024 17,64 18,27 +3,57% 17,61 18,37 18,01 18,25 18,27 15.783 7.159.763.100
19/12/2024 17,59 17,64 -0,23% 17,00 17,86 17,60 17,62 17,64 24.278 11.275.836.000
18/12/2024 18,15 17,68 -3,23% 17,67 18,23 17,97 17,66 17,79 15.153 8.301.658.200
17/12/2024 18,27 18,27 +0,55% 18,01 18,46 18,18 18,25 18,29 15.414 5.999.506.100
16/12/2024 18,30 18,17 -1,20% 18,08 18,50 18,27 18,10 18,18 8.849 3.637.622.900
13/12/2024 18,99 18,39 -2,13% 18,36 18,99 18,57 18,37 18,49 12.254 6.610.116.800
12/12/2024 19,19 18,79 -3,14% 18,79 19,28 18,90 18,79 18,92 13.401 6.850.983.000
11/12/2024 19,14 19,40 +1,78% 18,85 19,80 19,26 19,40 19,45 12.780 5.523.087.700
10/12/2024 19,00 19,06 +1,33% 18,90 19,21 19,04 19,05 19,14 7.861 3.650.061.300
9/12/2024 18,86 18,81 -0,16% 18,75 19,02 18,84 18,81 18,85 8.897 3.802.306.700
6/12/2024 19,00 18,84 -1,00% 18,76 19,13 18,90 18,82 18,90 11.072 4.721.067.100
5/12/2024 18,55 19,03 +3,54% 18,55 19,22 19,04 19,03 19,09 14.499 7.874.643.400
4/12/2024 18,59 18,38 -1,61% 18,30 18,73 18,51 18,37 18,40 18.236 7.679.369.000
3/12/2024 18,74 18,68 -0,32% 18,60 19,04 18,69 18,63 18,68 11.466 6.393.720.300
2/12/2024 19,16 18,74 -2,14% 18,63 19,19 18,77 18,71 18,78 11.618 5.203.137.300
29/11/2024 19,14 19,15 -0,88% 18,51 19,20 18,92 19,13 19,18 25.705 14.118.015.300
28/11/2024 20,00 19,32 -4,31% 19,30 20,11 19,57 19,32 19,51 17.297 10.624.770.300
27/11/2024 21,21 20,19 -4,27% 20,19 21,26 20,66 20,19 20,31 14.687 8.395.367.700
26/11/2024 20,75 21,09 +2,58% 20,55 21,24 20,98 21,08 21,24 13.355 6.066.052.600
25/11/2024 20,32 20,56 +1,18% 20,27 20,79 20,58 20,50 20,75 8.119 4.310.810.500
22/11/2024 19,96 20,32 +2,83% 19,66 20,33 19,99 20,27 20,32 9.367 4.772.925.600
21/11/2024 19,98 19,76 -2,08% 19,68 19,98 19,80 19,73 19,84 8.398 3.476.950.600
19/11/2024 19,72 20,18 +2,33% 19,66 20,21 20,04 20,15 20,19 7.269 3.033.565.300
18/11/2024 20,11 19,72 -2,13% 19,72 20,17 19,92 19,71 19,72 8.111 6.752.831.600
14/11/2024 20,14 20,15 +0,20% 20,06 20,49 20,24 20,15 20,26 4.963 2.380.098.900
13/11/2024 20,10 20,11 +0,15% 19,86 20,28 20,01 20,11 20,15 9.612 5.638.774.000
12/11/2024 20,15 20,08 -0,59% 20,02 20,33 20,14 20,05 20,15 6.929 2.902.869.200
11/11/2024 20,11 20,20 +0,50% 19,97 20,29 20,18 20,20 20,29 7.074 3.490.967.400
8/11/2024 20,36 20,10 -2,00% 20,10 20,50 20,23 20,10 20,19 10.461 5.135.578.800
7/11/2024 20,58 20,51 -0,97% 20,16 21,28 20,62 20,51 20,64 11.563 7.760.403.100
6/11/2024 20,77 20,71 -1,62% 20,33 20,88 20,59 20,70 20,78 14.222 10.518.441.000
5/11/2024 21,15 21,05 -0,05% 20,88 21,17 21,01 20,98 21,05 6.093 4.117.121.300
4/11/2024 20,51 21,06 +3,24% 20,51 21,39 21,07 20,99 21,08 8.299 5.306.828.700
1/11/2024 21,20 20,40 -3,50% 20,40 21,20 20,66 20,40 20,45 10.857 5.449.442.100
31/10/2024 21,17 21,14 -0,28% 21,04 21,37 21,16 21,10 21,14 5.859 3.173.689.200
30/10/2024 21,00 21,20 +0,71% 21,00 21,35 21,22 21,19 21,21 5.846 3.763.122.900
29/10/2024 21,10 21,05 -1,17% 20,98 21,41 21,14 21,05 21,06 7.132 3.155.471.600
28/10/2024 21,09 21,30 +1,14% 21,09 21,48 21,32 21,30 21,37 5.316 3.191.933.100
25/10/2024 21,10 21,06 -0,75% 20,94 21,38 21,06 21,05 21,07 5.415 11.823.920.500
24/10/2024 20,99 21,22 +0,38% 20,85 21,34 21,10 21,21 21,23 6.442 4.038.369.300
23/10/2024 21,01 21,14 +0,33% 20,81 21,14 20,98 21,09 21,14 11.931 4.562.945.000
22/10/2024 21,34 21,07 -1,95% 21,04 21,44 21,15 21,06 21,13 8.932 3.809.587.100
21/10/2024 21,30 21,49 +1,08% 21,25 21,63 21,52 21,48 21,59 8.929 4.171.272.900
18/10/2024 21,37 21,26 +0,19% 21,05 21,37 21,21 21,26 21,30 10.940 4.736.591.100
17/10/2024 21,18 21,22 -0,75% 20,87 21,23 21,07 21,13 21,23 12.162 5.060.911.000
16/10/2024 21,49 21,38 +0,14% 21,18 21,67 21,39 21,33 21,38 11.076 7.270.732.500
15/10/2024 21,29 21,35 +0,14% 21,13 21,56 21,39 21,32 21,35 7.341 3.393.997.600
14/10/2024 21,29 21,32 +0,57% 21,03 21,44 21,26 21,30 21,34 7.103 2.936.192.600
11/10/2024 21,44 21,20 -1,12% 21,00 21,48 21,21 21,20 21,22 10.332 5.651.972.000
10/10/2024 20,97 21,44 +1,61% 20,97 21,60 21,41 21,44 21,57 10.225 5.330.765.400
9/10/2024 21,37 21,10 -2,27% 20,96 21,49 21,12 21,08 21,10 11.676 6.139.649.400
8/10/2024 21,48 21,59 -0,69% 21,19 21,72 21,54 21,45 21,59 13.199 15.174.063.400
7/10/2024 21,66 21,74 +0,65% 21,49 21,74 21,61 21,64 21,75 11.998 6.924.019.100
4/10/2024 21,08 21,60 +1,98% 21,02 21,60 21,32 21,60 21,61 11.492 6.942.123.200
3/10/2024 20,94 21,18 +0,47% 20,65 21,23 20,94 21,13 21,18 7.894 5.444.444.500
2/10/2024 21,20 21,08 +0,14% 21,08 21,39 21,21 21,08 21,09 11.555 6.451.580.500
1/10/2024 21,09 21,05 -0,14% 20,88 21,37 21,10 21,05 21,11 10.684 7.594.567.900
30/9/2024 21,40 21,08 -0,61% 20,91 21,40 21,06 21,06 21,10 7.391 4.303.846.500
26/9/2024 21,25 21,21 +0,66% 21,12 21,46 21,29 21,21 21,32 7.504 3.968.536.900
25/9/2024 21,34 21,07 -1,13% 21,03 21,52 21,16 21,02 21,07 7.163 6.653.804.600
24/9/2024 21,35 21,31 +0,85% 21,11 21,62 21,26 21,30 21,32 10.652 8.642.069.100
23/9/2024 21,23 21,13 -0,52% 21,00 21,35 21,17 21,13 21,18 8.573 3.748.607.200
20/9/2024 21,97 21,24 -3,23% 21,18 22,13 21,43 21,22 21,32 11.425 10.321.898.500
19/9/2024 22,73 21,95 -3,18% 21,95 22,81 22,18 21,94 22,04 8.664 7.385.217.700
18/9/2024 22,12 22,67 +1,80% 22,08 22,88 22,60 22,64 22,67 10.685 6.501.804.100
17/9/2024 22,45 22,27 -1,55% 22,06 22,57 22,39 22,26 22,33 10.439 15.724.400.500
16/9/2024 22,55 22,62 +1,30% 22,21 22,68 22,55 22,55 22,62 10.938 8.433.719.300
13/9/2024 22,03 22,33 +1,96% 21,97 22,59 22,40 22,28 22,34 10.158 4.521.422.400
12/9/2024 21,78 21,90 -0,23% 21,66 22,03 21,85 21,90 21,98 9.136 3.721.706.900
11/9/2024 21,78 21,95 +0,18% 21,78 22,19 21,97 21,90 21,95 7.095 3.536.291.400
10/9/2024 21,61 21,91 +0,50% 21,56 22,00 21,80 21,87 21,92 10.324 5.561.891.500
9/9/2024 22,03 21,80 -1,04% 21,73 22,10 21,83 21,80 21,90 10.059 3.852.721.500
6/9/2024 22,20 22,03 -1,43% 21,98 22,46 22,11 22,03 22,04 8.399 4.471.083.700
5/9/2024 22,60 22,35 -1,02% 22,17 22,71 22,37 22,33 22,36 9.077 6.624.779.000
4/9/2024 22,20 22,58 +1,99% 22,16 22,80 22,57 22,53 22,59 9.312 6.864.446.100
3/9/2024 21,85 22,14 +1,33% 21,75 22,20 22,12 22,13 22,14 5.625 13.275.403.700
2/9/2024 22,23 21,85 -1,09% 21,74 22,23 21,88 21,80 21,93 7.007 3.782.824.300
30/8/2024 22,31 22,09 -0,99% 21,84 22,37 22,09 22,09 22,10 11.457 7.128.689.800
29/8/2024 22,99 22,31 -2,36% 22,20 22,99 22,37 22,31 22,34 11.730 6.571.937.200
28/8/2024 23,00 22,85 -1,21% 22,67 23,06 22,83 22,81 22,85 13.263 8.461.089.100
27/8/2024 23,40 23,13 -0,94% 22,91 23,43 23,16 23,06 23,13 11.055 7.487.228.400
26/8/2024 23,45 23,35 0,00% 23,06 23,45 23,23 23,35 23,38 6.842 3.537.792.000
23/8/2024 22,93 23,35 +2,41% 22,74 23,53 23,32 23,35 23,41 9.014 5.396.236.900
22/8/2024 23,15 22,80 -1,30% 22,65 23,15 22,80 22,77 22,80 10.572 5.369.786.900
21/8/2024 23,53 23,10 -1,79% 22,99 23,64 23,19 23,09 23,10 17.018 9.697.069.300
20/8/2024 23,59 23,52 +0,51% 23,29 23,59 23,44 23,49 23,53 10.562 4.831.563.200
19/8/2024 23,41 23,40 +0,73% 23,13 23,45 23,30 23,40 23,42 12.573 6.943.030.600
16/8/2024 23,58 23,23 +0,13% 23,13 23,64 23,36 23,15 23,24 595 5.408.078.300
15/8/2024 23,53 23,20 -1,40% 23,04 23,61 23,23 23,20 23,24 2.132 8.457.532.200
14/8/2024 23,12 23,53 +0,81% 23,12 23,85 23,63 23,52 23,64 5.113 7.904.209.700
13/8/2024 22,83 23,34 +2,19% 22,81 23,39 23,20 23,34 23,35 632 5.213.619.800
12/8/2024 22,99 22,84 -0,17% 22,71 22,99 22,87 22,83 22,84 367 5.547.171.600
9/8/2024 22,22 22,88 +2,97% 22,21 22,88 22,64 22,72 22,88 559 7.499.089.600
8/8/2024 21,68 22,22 +1,60% 21,68 22,22 22,05 22,14 22,22 5.734 3.267.162.400
7/8/2024 21,55 21,87 +2,24% 21,47 21,99 21,76 21,85 21,87 794 6.062.636.200
6/8/2024 21,31 21,39 +1,33% 21,17 21,55 21,37 21,39 21,41 1.525 5.050.325.800
5/8/2024 21,07 21,11 -1,54% 20,77 21,40 21,12 21,10 21,12 8.388 4.561.929.400
2/8/2024 21,16 21,44 +1,32% 21,10 21,61 21,28 21,30 21,44 8.243 5.244.414.200
1/8/2024 20,97 21,16 +0,38% 20,97 21,52 21,21 21,12 21,19 8.298 5.513.267.600
31/7/2024 20,93 21,08 +0,86% 20,81 21,19 21,04 21,06 21,12 1.749 6.885.525.900
30/7/2024 21,00 20,90 -0,48% 20,83 21,08 20,92 20,90 20,94 8.764 4.084.122.800
29/7/2024 21,03 21,00 -0,10% 20,85 21,08 20,97 21,00 21,05 6.789 7.394.135.500
26/7/2024 20,82 21,02 +1,01% 20,78 21,22 21,01 21,02 21,11 5.193 3.405.789.100
25/7/2024 21,00 20,81 -1,42% 20,80 21,10 20,90 20,81 20,93 7.797 3.891.455.300
24/7/2024 21,43 21,11 -1,49% 20,98 21,50 21,12 21,10 21,14 7.906 3.810.122.200
23/7/2024 21,80 21,43 -2,50% 21,39 21,95 21,60 21,43 21,48 8.729 4.036.971.500
22/7/2024 21,45 21,98 +2,52% 21,39 22,23 21,96 21,98 22,07 3.277 7.823.586.100
19/7/2024 21,50 21,44 +0,19% 21,13 21,60 21,34 21,37 21,45 8.130 4.741.534.600
18/7/2024 21,60 21,40 -1,29% 21,15 21,60 21,30 21,39 21,43 2.824 5.658.346.600
17/7/2024 21,97 21,68 -0,87% 21,63 22,00 21,73 21,68 21,71 1.013 5.540.370.200
16/7/2024 21,95 21,87 -0,36% 21,81 22,16 21,94 21,86 21,96 4.480 2.951.360.500
15/7/2024 22,08 21,95 -0,09% 21,82 22,08 21,97 21,95 22,05 4.324 2.464.749.700
12/7/2024 21,90 21,97 +0,32% 21,65 21,97 21,82 21,81 21,97 5.457 2.683.562.400
11/7/2024 21,93 21,90 +0,69% 21,76 22,15 21,90 21,90 21,91 7.542 4.049.987.900
10/7/2024 22,09 21,75 -1,00% 21,75 22,20 21,87 21,75 21,86 7.837 3.104.757.500
9/7/2024 21,62 21,97 +1,24% 21,60 22,24 21,94 21,97 21,99 1.072 6.687.360.500
8/7/2024 21,90 21,70 -0,78% 21,62 22,04 21,78 21,70 21,87 7.079 3.635.741.600
5/7/2024 21,71 21,87 +1,20% 21,46 22,05 21,79 21,86 22,05 382 7.492.526.400
4/7/2024 20,99 21,61 +3,25% 20,99 21,79 21,57 21,50 21,61 1.665 10.765.827.900
3/7/2024 20,81 20,93 +0,92% 20,68 21,20 20,94 20,92 20,94 2.734 5.473.134.800
2/7/2024 20,72 20,74 -0,29% 20,69 20,98 20,81 20,70 20,74 1.613 7.470.602.300
1/7/2024 20,46 20,80 +1,07% 20,33 20,93 20,74 20,80 20,81 1.622 8.332.777.500
28/6/2024 20,90 20,58 -1,95% 20,48 20,95 20,61 20,53 20,58 4.674 5.851.100.800
27/6/2024 20,54 20,99 +2,19% 20,42 20,99 20,79 20,82 20,99 5.393 7.084.571.400
26/6/2024 20,05 20,54 +1,38% 19,86 20,60 20,33 20,45 20,55 4.370 6.020.224.500
25/6/2024 20,30 20,26 -0,39% 20,09 20,44 20,20 20,21 20,26 944 4.695.307.800
24/6/2024 19,73 20,34 +3,14% 19,73 20,36 20,24 20,29 20,35 3.255 4.490.193.000
21/6/2024 19,50 19,72 +1,13% 19,43 20,04 19,73 19,70 19,73 3.803 32.918.028.800
20/6/2024 19,63 19,50 -0,46% 19,40 20,04 19,66 19,49 19,51 1.799 9.338.694.900
19/6/2024 19,31 19,59 +1,19% 19,10 19,82 19,34 19,44 19,59 2.484 4.916.782.200
18/6/2024 19,31 19,36 +0,26% 19,25 19,64 19,38 19,36 19,39 7.869 13.105.241.500
17/6/2024 19,60 19,31 -1,28% 19,29 19,61 19,42 19,31 19,32 7.592 6.950.644.200
14/6/2024 19,50 19,56 +0,05% 19,30 19,72 19,57 19,52 19,56 8.276 8.875.346.400
13/6/2024 19,88 19,55 -1,16% 19,32 19,89 19,60 19,55 19,56 8.218 9.231.034.800
12/6/2024 20,46 19,78 -2,03% 19,76 20,53 19,91 19,84 19,79 5.828 10.790.833.800
11/6/2024 20,11 20,19 +1,05% 19,86 20,24 20,09 20,19 20,21 6.015 6.206.058.100
10/6/2024 20,19 19,98 -2,01% 19,79 20,19 20,00 20,11 20,00 3.435 7.003.229.600
7/6/2024 20,50 20,39 -2,16% 20,18 20,85 20,51 20,72 20,39 5.070 10.198.985.000
6/6/2024 20,50 20,84 +1,17% 20,50 21,02 20,85 20,88 20,80 124 13.181.899.000
5/6/2024 20,41 20,60 +0,15% 20,41 20,91 20,62 20,57 20,61 4.435 5.417.487.200
4/6/2024 20,56 20,57 0,00% 20,32 20,73 20,57 20,55 20,60 9.942 4.032.425.600
3/6/2024 20,35 20,57 +1,58% 20,20 20,68 20,54 20,49 20,60 1.115 4.889.177.500
31/5/2024 20,39 20,25 -1,12% 20,21 20,47 20,29 20,24 20,25 2.273 7.387.435.700
29/5/2024 20,30 20,48 +0,89% 20,20 20,75 20,52 20,40 20,48 4.437 5.260.739.900
28/5/2024 20,67 20,30 -0,78% 20,30 21,01 20,57 20,28 20,30 2.799 7.087.209.700
27/5/2024 20,49 20,46 +0,29% 20,27 20,56 20,44 20,45 20,60 5.393 1.781.665.000
24/5/2024 20,39 20,40 +0,54% 20,22 20,74 20,56 20,40 20,52 5.267 5.375.809.200
23/5/2024 20,21 20,29 +0,05% 20,14 20,43 20,27 20,17 20,30 1.386 7.005.761.500
22/5/2024 20,48 20,28 -2,22% 20,13 20,63 20,31 20,28 20,32 4.256 8.948.686.600
21/5/2024 20,64 20,74 +0,48% 20,56 20,80 20,65 20,70 20,75 6.573 5.121.382.400
20/5/2024 20,61 20,64 -0,86% 20,50 20,91 20,67 20,58 20,66 8.693 3.383.851.700
17/5/2024 20,91 20,82 -0,24% 20,43 20,98 20,77 20,75 20,85 2.067 14.243.425.200
16/5/2024 21,19 20,87 -1,23% 20,75 21,34 20,88 20,80 20,88 4.495 5.457.719.000
15/5/2024 20,84 21,13 +1,49% 20,70 21,30 20,86 21,11 21,20 8.159 13.251.742.000
14/5/2024 21,20 20,82 -1,28% 20,79 21,28 20,97 20,81 20,86 2.541 5.182.817.700
13/5/2024 21,19 21,09 -0,47% 21,09 21,45 21,21 21,08 21,20 395 3.874.374.600
10/5/2024 21,20 21,19 +0,90% 20,95 21,50 21,15 21,19 21,25 4.897 9.412.467.000
9/5/2024 20,90 21,00 -1,87% 20,76 21,23 20,93 21,00 21,01 843 5.545.980.300
8/5/2024 21,61 21,40 -1,70% 20,95 21,61 21,29 21,23 21,42 4.391 12.390.412.200
7/5/2024 21,80 21,77 -0,59% 21,61 21,99 21,75 21,77 21,78 4.525 6.061.417.600
6/5/2024 22,09 21,90 -1,35% 21,81 22,25 21,99 21,84 21,99 2.442 8.601.195.900
3/5/2024 22,13 22,20 +2,68% 21,81 22,45 22,18 22,20 22,30 8.191 12.112.916.400
2/5/2024 21,35 21,62 +3,35% 21,20 21,74 21,47 21,52 21,62 7.302 8.634.259.100
30/4/2024 21,26 20,92 -2,38% 20,71 21,37 20,91 20,92 20,93 444 16.197.345.700
29/4/2024 21,07 21,43 +0,80% 21,04 21,51 21,38 21,32 21,44 9.783 5.001.598.400
26/4/2024 20,56 21,26 +4,57% 20,42 21,32 21,02 21,21 21,27 7.637 11.169.657.700
25/4/2024 21,39 20,33 -5,04% 20,20 21,39 20,74 20,33 20,36 6.588 10.764.010.400
24/4/2024 20,92 21,41 +2,10% 20,76 21,64 21,16 21,38 21,41 6.063 7.695.326.900
23/4/2024 20,67 20,97 +0,24% 20,46 21,10 20,86 20,97 21,11 2.453 6.985.857.300
22/4/2024 20,68 20,92 +0,05% 20,62 21,05 20,87 20,82 20,94 3.697 8.646.717.200
19/4/2024 20,70 20,91 -1,04% 20,65 21,08 20,82 20,73 20,91 5.700 5.744.231.000
18/4/2024 21,30 21,13 -0,84% 20,93 21,54 21,15 21,12 21,15 5.600 6.425.987.100
17/4/2024 21,63 21,31 -0,37% 21,09 21,67 21,31 21,24 21,34 5.038 5.991.497.200
16/4/2024 21,45 21,39 -0,83% 21,22 21,79 21,49 21,39 21,41 8.173 7.345.424.500
15/4/2024 22,16 21,57 -3,10% 21,44 22,17 21,64 21,56 21,62 8.860 9.523.017.700
12/4/2024 22,67 22,26 -2,20% 22,11 22,92 22,37 22,25 22,26 3.651 7.047.552.900
11/4/2024 22,80 22,76 -0,39% 22,60 23,03 22,76 22,76 22,78 1.781 8.400.960.600
10/4/2024 23,46 22,85 -3,05% 22,71 23,52 22,97 22,80 22,85 3.787 6.777.977.800
9/4/2024 23,25 23,57 +1,25% 23,25 23,74 23,56 23,56 23,58 1.390 4.593.634.300
8/4/2024 23,00 23,28 +1,22% 22,85 23,47 23,29 23,27 23,29 302 5.180.014.800
5/4/2024 22,98 23,00 -0,17% 22,81 23,22 22,98 23,00 23,03 1.303 6.112.907.500
4/4/2024 22,91 23,04 +1,05% 22,86 23,40 23,15 23,00 23,05 1.157 4.533.356.200
3/4/2024 22,86 22,80 -0,61% 22,57 23,01 22,78 22,80 22,86 820 4.452.996.500
2/4/2024 22,97 22,94 +0,26% 22,55 23,25 22,76 22,94 22,95 5.715 8.879.378.400
1/4/2024 23,00 22,88 -1,84% 22,63 23,21 22,95 22,81 22,89 9.375 13.320.931.200
28/3/2024 23,57 23,31 -1,23% 23,13 23,74 23,33 23,30 23,31 5.426 9.338.217.100
27/3/2024 23,66 23,60 -0,25% 23,25 23,70 23,44 23,60 23,61 1.039 6.440.652.700
26/3/2024 23,64 23,66 0,00% 23,50 23,82 23,68 23,65 23,69 7.881 6.478.590.200
25/3/2024 23,90 23,66 -0,59% 23,49 23,90 23,61 23,66 23,67 9.833 5.812.185.300
22/3/2024 24,35 23,80 -2,02% 23,64 24,39 24,21 23,76 23,81 8.401 17.840.565.800
21/3/2024 24,17 24,29 0,00% 24,07 24,51 24,31 24,28 24,30 3.922 10.314.899.300
20/3/2024 23,64 24,29 +3,01% 23,55 24,30 23,97 24,25 24,29 6.989 9.505.507.400
19/3/2024 23,67 23,58 -0,88% 23,45 23,92 23,61 23,56 23,62 1.768 6.790.907.300
18/3/2024 23,87 23,79 -0,21% 23,55 23,98 23,75 23,76 23,81 2.960 18.933.686.700
15/3/2024 24,22 23,84 -1,08% 23,84 24,30 24,00 23,82 23,88 3.935 11.217.065.300
14/3/2024 24,10 24,10 -0,62% 23,89 24,50 24,16 24,09 24,15 4.859 7.926.487.300
13/3/2024 23,53 24,25 +2,54% 23,48 24,44 24,18 24,24 24,25 8.104 16.715.340.200
12/3/2024 23,70 23,65 +0,60% 23,37 23,73 23,54 23,55 23,65 3.488 6.296.427.200
11/3/2024 23,66 23,51 -1,01% 23,50 23,83 23,65 23,51 23,67 425 5.342.209.900
8/3/2024 23,41 23,75 +0,21% 23,41 24,16 23,64 0,00 0,00 4.483 5.778.142.400
7/3/2024 23,38 23,70 +0,94% 23,37 23,73 23,57 23,57 23,70 1.471 5.132.711.100
6/3/2024 23,57 23,48 +0,09% 23,37 23,96 23,62 23,46 23,51 5.556 9.611.335.000
5/3/2024 23,40 23,46 +0,26% 23,29 23,82 23,51 23,39 23,46 890 4.495.470.400
4/3/2024 23,48 23,40 -0,81% 23,19 23,65 23,43 23,40 23,49 9.845 4.668.887.800
1/3/2024 23,60 23,59 +0,30% 23,12 23,68 23,38 23,48 23,59 2.271 4.611.645.200
29/2/2024 23,74 23,52 -0,93% 23,49 23,82 23,62 23,52 23,67 9.295 4.681.513.500
28/2/2024 23,60 23,74 +0,13% 23,01 23,75 23,39 23,71 23,75 744 11.599.815.900
27/2/2024 23,41 23,71 +1,67% 23,39 23,82 23,68 23,66 23,71 3.541 6.484.254.900
26/2/2024 23,33 23,32 -0,55% 23,16 23,71 23,41 23,31 23,39 1.311 5.069.684.600
23/2/2024 23,96 23,45 -2,17% 23,28 24,03 23,48 0,00 0,00 956 4.957.729.500
22/2/2024 23,69 23,97 +2,00% 23,60 24,18 23,82 23,95 24,02 381 23.491.919.000
21/2/2024 23,51 23,50 +0,13% 23,21 24,34 23,60 23,50 23,53 3.590 12.241.901.600
20/2/2024 23,32 23,47 +0,51% 23,15 23,69 23,44 23,34 23,47 6.923 8.557.798.200
19/2/2024 23,01 23,35 +1,04% 22,82 23,35 23,09 23,26 23,36 9.560 3.677.339.200
16/2/2024 23,29 23,11 -0,30% 22,82 23,36 23,04 23,05 23,13 193 5.014.767.600
15/2/2024 23,78 23,18 -2,03% 23,14 23,82 23,29 23,18 23,21 2.064 5.602.014.900
14/2/2024 23,79 23,66 -0,59% 23,40 23,80 23,55 23,55 23,69 7.612 3.339.157.100
9/2/2024 23,68 23,80 +0,17% 23,39 23,93 23,67 0,00 0,00 9.401 7.561.414.900
8/2/2024 24,39 23,76 -2,62% 23,63 24,40 23,84 23,73 23,81 769 4.708.166.200
7/2/2024 23,93 24,40 +2,01% 23,89 24,59 24,34 24,38 24,46 2.845 6.274.778.200
6/2/2024 23,56 23,92 +1,53% 23,43 24,21 23,90 23,92 23,96 5.771 5.816.306.400
5/2/2024 23,80 23,56 -0,63% 23,43 23,88 23,55 23,55 23,61 4.130 5.102.221.500
2/2/2024 23,96 23,71 -1,25% 23,32 24,06 23,69 23,71 23,91 4.720 6.304.059.300
1/2/2024 23,86 24,01 +0,54% 23,55 24,01 23,73 23,91 24,03 3.574 6.054.855.100
31/1/2024 23,82 23,88 +0,76% 23,63 24,43 24,16 23,87 23,91 5.201 7.354.601.500
30/1/2024 23,75 23,70 -0,21% 23,26 23,87 23,64 23,68 23,71 4.618 6.749.203.500
29/1/2024 23,40 23,75 +0,85% 23,34 23,95 23,77 23,75 23,79 104 6.976.682.300
26/1/2024 23,60 23,55 -0,08% 23,35 23,71 23,51 23,50 23,55 8.933 4.639.810.300
25/1/2024 23,80 23,57 -0,17% 23,50 23,88 23,72 23,57 23,58 58 6.044.866.400
24/1/2024 24,12 23,61 -0,96% 23,37 24,25 23,78 23,59 23,64 795 4.767.237.900
23/1/2024 23,40 23,84 +2,05% 23,40 24,03 23,74 23,82 23,85 4.534 6.939.164.700
22/1/2024 23,86 23,36 -1,64% 23,15 23,86 23,49 23,34 23,37 904 5.285.021.100

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.