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.

IGTI11F - 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 17,19 17,67 +0,28% 17,13 17,67 17,31 17,25 17,67 235 7.840.923
20/1/2025 17,10 17,62 +2,03% 16,91 17,62 17,22 17,22 17,62 542 12.208.148
17/1/2025 17,16 17,27 +0,41% 16,84 17,30 17,16 17,03 17,27 315 9.027.690
16/1/2025 17,69 17,20 -1,99% 17,20 17,70 17,33 17,16 17,38 328 8.049.079
15/1/2025 17,40 17,55 +3,24% 17,25 17,80 17,55 17,55 17,79 545 13.162.333
14/1/2025 16,68 17,00 +1,31% 16,61 17,53 17,06 17,00 17,53 345 10.535.845
13/1/2025 16,72 16,78 +0,48% 16,60 17,01 16,73 16,75 16,78 285 8.597.228
10/1/2025 17,05 16,70 -4,52% 16,70 17,15 16,91 16,70 16,78 413 10.122.417
9/1/2025 17,19 17,49 +1,75% 16,93 17,49 17,12 17,04 17,49 311 8.398.326
8/1/2025 17,44 17,19 -1,60% 16,96 17,44 17,12 16,96 17,19 331 12.225.047
7/1/2025 17,39 17,47 -0,34% 17,10 17,63 17,40 17,20 17,47 560 10.041.609
6/1/2025 17,08 17,53 +3,24% 17,08 17,53 17,34 17,32 17,53 266 9.608.137
3/1/2025 17,41 16,98 -3,69% 16,98 17,41 17,15 16,98 17,22 409 7.719.552
2/1/2025 17,33 17,63 +1,03% 17,03 17,63 17,25 17,24 17,63 430 9.878.444
30/12/2024 17,44 17,45 -1,41% 17,19 17,51 17,34 17,24 17,45 225 7.439.918
27/12/2024 17,40 17,70 +2,85% 17,25 17,70 17,49 17,35 17,70 420 5.662.945
26/12/2024 17,63 17,21 -3,37% 17,20 17,63 17,32 17,20 17,21 501 9.134.143
23/12/2024 17,80 17,81 -0,78% 17,53 18,27 17,78 17,53 17,81 596 9.433.713
20/12/2024 17,33 17,95 +2,16% 17,33 18,20 17,88 17,95 18,10 311 9.708.332
19/12/2024 17,52 17,57 -1,01% 17,01 17,85 17,56 17,57 17,76 594 13.835.293
18/12/2024 18,26 17,75 -1,83% 17,67 18,26 17,97 17,66 17,75 410 11.588.803
17/12/2024 18,17 18,08 -0,60% 18,02 18,38 18,15 18,08 18,36 372 9.889.599
16/12/2024 18,30 18,19 -0,66% 18,09 18,50 18,28 18,10 18,19 675 9.657.887
13/12/2024 18,97 18,31 -2,50% 18,31 18,97 18,53 18,31 18,51 332 9.324.318
12/12/2024 19,41 18,78 -2,54% 18,78 19,41 18,92 18,78 19,02 313 9.056.192
11/12/2024 19,10 19,27 +1,53% 18,86 19,76 19,18 19,27 19,57 351 10.490.189
10/12/2024 19,21 18,98 +1,12% 18,90 19,21 19,02 18,98 19,12 227 9.597.100
9/12/2024 18,85 18,77 -0,27% 18,50 19,20 18,84 18,71 18,77 571 9.499.037
6/12/2024 19,01 18,82 -0,58% 18,76 19,17 18,93 18,82 19,01 351 8.823.287
5/12/2024 18,99 18,93 +1,88% 18,68 19,20 19,02 18,93 19,18 376 11.857.505
4/12/2024 18,68 18,58 +0,11% 18,31 18,71 18,52 18,40 18,58 389 9.160.216
3/12/2024 18,75 18,56 -2,21% 18,56 19,03 18,69 18,56 18,67 403 10.136.356
2/12/2024 19,05 18,98 -1,81% 18,64 19,15 18,82 18,77 18,98 632 10.009.319
29/11/2024 19,32 19,33 +0,42% 18,51 19,33 18,92 18,82 19,33 538 17.288.718
28/11/2024 19,72 19,25 -4,47% 19,25 20,19 19,58 19,25 19,53 1.615 14.012.212
27/11/2024 20,90 20,15 -3,82% 20,15 21,30 20,72 20,15 20,48 756 14.301.203
26/11/2024 20,62 20,95 +3,35% 20,55 21,25 20,90 20,95 21,24 505 15.445.237
25/11/2024 20,13 20,27 -0,59% 20,13 20,82 20,54 20,27 20,74 438 12.188.461
22/11/2024 20,18 20,39 +4,08% 19,63 20,39 19,96 20,11 20,39 282 12.086.908
21/11/2024 20,18 19,59 +0,20% 19,59 20,18 19,79 19,59 20,18 519 11.291.274
19/11/2024 19,73 19,55 -1,06% 19,55 20,20 19,96 19,55 20,17 554 13.553.787
18/11/2024 19,96 19,76 -0,95% 19,76 20,46 19,89 19,76 19,99 486 13.108.975
14/11/2024 20,43 19,95 -0,15% 19,95 20,50 20,23 19,95 20,30 652 10.222.394
13/11/2024 19,99 19,98 -0,15% 19,85 20,30 20,00 19,97 19,98 1.922 16.168.955
12/11/2024 20,20 20,01 -0,45% 20,01 20,35 20,13 20,01 20,17 424 11.836.294
11/11/2024 20,07 20,10 +0,15% 19,98 20,31 20,15 20,10 20,28 456 13.816.815
8/11/2024 20,11 20,07 -1,67% 20,07 20,56 20,22 20,07 20,29 388 11.266.746
7/11/2024 20,72 20,41 -2,81% 20,16 21,27 20,65 20,41 20,57 668 17.192.885
6/11/2024 20,90 21,00 +0,48% 20,36 21,00 20,58 20,70 21,00 472 14.734.206
5/11/2024 21,35 20,90 -1,18% 20,85 21,35 20,97 20,90 21,11 526 13.653.815
4/11/2024 20,35 21,15 +3,42% 20,35 21,37 21,02 20,97 21,15 580 13.833.998
1/11/2024 21,06 20,45 -3,08% 20,45 21,20 20,70 20,45 20,55 545 11.874.108
31/10/2024 20,93 21,10 +1,39% 20,93 21,36 21,16 21,10 21,15 349 9.581.795
30/10/2024 20,89 20,81 -0,38% 20,81 21,34 21,15 20,81 21,35 379 11.786.667
29/10/2024 21,03 20,89 -1,69% 20,89 21,38 21,12 20,88 21,28 375 10.586.428
28/10/2024 21,07 21,25 +2,16% 21,07 21,48 21,30 21,25 21,34 461 10.037.891
25/10/2024 21,22 20,80 0,00% 20,80 21,35 21,04 20,80 21,14 384 9.222.868
24/10/2024 20,72 20,80 -0,76% 20,72 21,39 21,07 20,80 20,90 394 11.857.569
23/10/2024 21,06 20,96 -2,15% 20,82 21,10 20,96 20,96 21,05 589 11.535.718
22/10/2024 21,43 21,42 +0,89% 21,05 21,43 21,20 21,06 21,42 465 10.047.005
21/10/2024 21,13 21,23 +0,71% 21,13 21,66 21,45 21,20 21,23 686 12.879.849
18/10/2024 21,15 21,08 -0,09% 21,05 21,35 21,18 21,08 21,35 405 12.685.874
17/10/2024 21,20 21,10 -0,61% 20,89 21,20 21,07 21,10 21,22 422 10.728.532
16/10/2024 21,36 21,23 -0,56% 21,20 21,66 21,35 21,23 21,35 480 16.621.608
15/10/2024 21,30 21,35 +0,57% 21,24 21,51 21,39 21,24 21,35 454 8.102.027
14/10/2024 21,19 21,23 +0,14% 21,01 21,43 21,26 21,23 21,47 682 11.922.114
11/10/2024 21,43 21,20 -0,14% 21,01 21,51 21,20 21,08 21,20 408 10.563.992
10/10/2024 20,80 21,23 +0,09% 20,80 21,60 21,36 21,23 21,59 496 12.843.911
9/10/2024 21,59 21,21 -2,12% 20,96 21,59 21,12 21,01 21,21 609 14.090.869
8/10/2024 21,66 21,67 +0,32% 21,20 21,70 21,52 21,49 21,67 544 15.247.623
7/10/2024 21,80 21,60 +0,93% 21,49 21,80 21,60 21,60 21,80 604 12.841.315
4/10/2024 20,92 21,40 +1,61% 20,92 21,61 21,37 21,40 21,67 429 14.963.383
3/10/2024 20,91 21,06 -0,99% 20,67 21,24 20,97 21,06 21,22 473 13.395.013
2/10/2024 21,09 21,27 +1,87% 21,05 21,37 21,23 21,06 21,27 528 19.795.425
1/10/2024 21,06 20,88 -1,04% 20,88 21,35 21,10 20,88 21,03 720 13.008.589
30/9/2024 21,28 21,10 -0,33% 20,91 21,38 21,05 21,00 21,10 221 8.643.621
26/9/2024 21,16 21,17 +0,76% 21,05 21,47 21,23 21,17 21,36 409 11.025.864
25/9/2024 21,20 21,01 -0,90% 21,01 21,46 21,14 21,01 21,06 2.946 16.743.466
24/9/2024 21,80 21,20 +0,76% 21,11 21,80 21,31 21,20 21,35 609 12.603.104
23/9/2024 21,25 21,04 -1,50% 21,00 21,36 21,14 21,04 21,31 477 14.524.148
20/9/2024 21,90 21,36 -2,47% 21,19 22,07 21,46 21,30 21,45 564 18.944.976
19/9/2024 22,67 21,90 -3,52% 21,90 22,72 22,25 21,90 22,08 472 14.139.493
18/9/2024 22,27 22,70 +1,93% 22,14 22,86 22,57 22,58 22,70 585 16.067.802
17/9/2024 22,62 22,27 -1,68% 22,08 22,62 22,30 22,27 22,35 310 13.082.110
16/9/2024 22,39 22,65 +1,43% 22,20 22,68 22,50 22,54 22,65 631 11.556.997
13/9/2024 22,04 22,33 +4,01% 22,01 22,58 22,35 22,17 22,33 524 25.939.447
12/9/2024 21,95 21,47 -1,65% 21,47 22,08 21,77 21,35 21,47 359 9.234.023
11/9/2024 21,91 21,83 +0,09% 21,82 22,22 21,93 21,83 21,94 294 11.254.966
10/9/2024 21,75 21,81 +0,23% 21,42 22,00 21,79 21,81 21,96 466 15.208.178
9/9/2024 22,00 21,76 -0,73% 21,73 22,15 21,85 21,76 21,96 411 15.538.423
6/9/2024 22,33 21,92 -2,62% 21,92 22,47 22,16 21,92 22,04 323 10.238.024
5/9/2024 22,57 22,51 -0,22% 22,16 22,64 22,42 22,41 22,51 267 10.189.913
4/9/2024 22,30 22,56 +1,62% 21,92 22,78 22,54 22,56 22,60 412 12.470.024
3/9/2024 21,85 22,20 +1,42% 21,85 22,20 22,07 22,15 22,20 470 11.856.255
2/9/2024 22,20 21,89 -0,41% 21,75 22,28 21,94 21,88 21,89 757 30.008.959
30/8/2024 22,29 21,98 -0,86% 21,85 22,42 22,07 21,95 22,15 274 15.340.570
29/8/2024 22,80 22,17 -2,76% 22,17 22,89 22,40 22,17 22,62 230 11.485.904
28/8/2024 23,00 22,80 -0,87% 22,68 23,01 22,87 22,80 23,00 212 11.329.670
27/8/2024 23,39 23,00 -0,48% 22,91 23,47 23,16 23,00 23,13 371 10.106.432
26/8/2024 23,35 23,11 -0,52% 23,06 23,45 23,19 23,09 23,39 399 12.359.917
23/8/2024 22,80 23,23 +1,57% 22,77 23,53 23,24 23,23 23,32 491 15.975.532
22/8/2024 23,10 22,87 -1,00% 22,63 23,11 22,81 22,75 22,87 288 13.430.336
21/8/2024 23,41 23,10 -1,32% 23,00 23,54 23,19 23,07 23,10 460 15.890.573
20/8/2024 23,41 23,41 -0,21% 23,29 23,56 23,41 23,41 23,52 372 13.822.067
19/8/2024 23,25 23,46 +0,73% 23,15 23,46 23,28 23,16 23,46 423 15.768.473
16/8/2024 23,20 23,29 +0,78% 23,13 23,64 23,31 23,11 23,29 488 21.744.246
15/8/2024 23,53 23,11 -1,07% 23,02 23,61 23,26 23,11 23,18 554 17.018.666
14/8/2024 22,91 23,36 +0,13% 22,91 23,82 23,56 23,36 23,60 538 23.210.701
13/8/2024 22,84 23,33 +2,78% 22,76 23,35 23,15 23,33 23,35 484 20.278.873
12/8/2024 22,68 22,70 -0,31% 22,68 22,99 22,86 22,70 22,90 549 17.205.196
9/8/2024 22,21 22,77 +1,88% 22,21 22,87 22,57 22,77 22,81 474 21.057.843
8/8/2024 21,97 22,35 +1,68% 21,86 22,35 22,04 22,00 22,35 316 13.106.849
7/8/2024 21,40 21,98 +4,07% 21,40 21,98 21,73 21,69 21,98 594 27.492.969
6/8/2024 21,12 21,12 +0,05% 21,12 21,54 21,33 21,12 21,50 498 15.145.389
5/8/2024 20,77 21,11 -0,98% 20,70 21,39 21,07 21,11 21,22 348 15.625.015
2/8/2024 21,16 21,32 +0,14% 21,10 21,57 21,25 21,32 21,37 363 15.841.743
1/8/2024 20,88 21,29 +1,00% 20,76 21,50 21,21 21,07 21,29 875 20.698.093
31/7/2024 20,70 21,08 +1,39% 20,70 21,18 21,04 21,01 21,08 618 14.531.093
30/7/2024 20,87 20,79 -0,57% 20,79 21,09 20,90 20,79 20,95 407 11.133.191
29/7/2024 21,02 20,91 +0,10% 20,84 21,11 20,97 20,91 21,10 193 8.543.368
26/7/2024 20,81 20,89 +0,92% 20,81 21,20 20,98 20,89 21,16 282 9.848.049
25/7/2024 21,11 20,70 -1,43% 20,70 21,11 20,90 20,69 20,90 243 9.695.621
24/7/2024 21,40 21,00 -1,55% 20,99 21,50 21,12 21,00 21,29 374 11.642.524
23/7/2024 21,98 21,33 -2,69% 21,33 21,98 21,66 21,33 21,59 336 15.219.467
22/7/2024 21,47 21,92 +1,95% 21,41 22,20 21,81 21,92 22,03 416 14.249.517
19/7/2024 21,40 21,50 +1,18% 21,12 21,51 21,33 21,28 21,50 201 7.549.544
18/7/2024 21,64 21,25 -1,62% 21,16 21,68 21,28 21,25 21,40 328 12.529.623
17/7/2024 21,96 21,60 -0,96% 21,60 21,99 21,75 21,60 21,80 536 12.957.282
16/7/2024 21,89 21,81 -0,77% 21,81 22,10 21,92 21,81 21,99 476 9.867.019
15/7/2024 22,23 21,98 +0,37% 21,81 22,34 21,99 21,98 22,00 626 16.636.423
12/7/2024 22,15 21,90 +0,55% 21,64 22,15 21,80 21,77 21,90 248 9.603.287
11/7/2024 21,79 21,78 +0,83% 21,78 22,13 21,90 21,78 21,85 340 11.681.840
10/7/2024 21,97 21,60 -1,68% 21,60 22,18 21,88 21,60 21,89 294 15.439.666
9/7/2024 21,84 21,97 +1,24% 21,78 22,15 21,95 21,97 21,98 436 13.119.574
8/7/2024 21,80 21,70 -0,91% 21,65 22,00 21,78 21,70 21,82 372 11.952.185
5/7/2024 21,40 21,90 +1,11% 21,40 22,10 21,78 21,90 22,10 600 14.497.316
4/7/2024 21,04 21,66 +3,84% 20,69 21,76 21,45 21,24 21,66 466 26.339.003
3/7/2024 20,79 20,86 +0,97% 20,75 21,18 20,96 20,86 21,05 475 18.736.270
2/7/2024 20,59 20,66 -0,19% 20,58 20,96 20,80 20,66 20,75 448 16.848.041
1/7/2024 20,58 20,70 +1,32% 20,23 20,93 20,69 20,70 20,78 765 22.624.201
28/6/2024 20,99 20,43 -2,67% 20,43 20,99 20,62 20,43 20,53 563 25.029.814
27/6/2024 20,60 20,99 +2,64% 20,05 20,99 20,72 20,71 20,99 328 18.113.217
26/6/2024 20,02 20,45 +1,39% 19,87 20,56 20,32 20,45 20,54 327 12.207.686
25/6/2024 20,30 20,17 -1,13% 20,08 20,40 20,19 20,17 20,20 363 11.476.406
24/6/2024 19,81 20,40 +3,92% 19,81 20,40 20,20 20,19 20,40 547 17.559.503
21/6/2024 19,50 19,63 +0,62% 19,45 20,03 19,71 19,58 19,63 506 17.061.305
20/6/2024 19,59 19,51 -1,32% 19,40 20,07 19,71 19,51 19,93 357 16.205.187
19/6/2024 19,30 19,77 +1,91% 19,11 19,77 19,35 19,40 19,77 374 12.826.566
18/6/2024 19,31 19,40 +0,78% 19,26 19,61 19,47 19,40 19,43 312 10.056.246
17/6/2024 19,53 19,25 -0,72% 19,25 19,62 19,42 19,25 19,59 649 13.617.395
14/6/2024 19,78 19,39 -2,02% 19,30 19,78 19,52 19,39 19,52 297 12.174.807
13/6/2024 19,75 19,79 +0,41% 19,33 20,05 19,65 19,65 19,79 564 19.367.783
12/6/2024 20,46 19,71 -1,79% 19,71 20,51 19,92 19,71 19,97 353 14.219.231
11/6/2024 19,90 20,07 +0,50% 19,89 20,23 20,07 20,07 20,15 255 12.567.581
10/6/2024 20,39 19,97 -1,96% 19,81 20,39 20,01 19,97 20,02 620 16.900.289
7/6/2024 20,55 20,37 -1,45% 20,20 20,80 20,49 20,25 20,37 467 17.339.376
6/6/2024 20,50 20,67 +1,22% 20,50 21,01 20,83 20,67 20,77 571 14.419.336
5/6/2024 20,42 20,42 -0,24% 20,41 20,90 20,62 20,42 20,68 683 14.463.139
4/6/2024 20,49 20,47 -0,68% 20,32 20,71 20,53 20,47 20,62 567 12.043.423
3/6/2024 20,22 20,61 +1,03% 20,20 20,67 20,49 20,51 20,61 909 18.531.863
31/5/2024 20,36 20,40 -0,78% 20,21 20,59 20,31 20,32 20,40 295 13.384.856
29/5/2024 20,31 20,56 +0,98% 20,20 20,70 20,49 20,36 20,56 465 14.989.070
28/5/2024 20,45 20,36 +0,49% 20,35 21,03 20,66 20,36 20,48 479 22.322.027
27/5/2024 20,32 20,26 -0,59% 20,26 20,60 20,40 20,26 20,60 488 14.824.124
24/5/2024 20,29 20,38 +0,89% 20,22 20,73 20,53 20,38 20,52 243 11.442.464
23/5/2024 20,17 20,20 -0,05% 20,16 20,43 20,28 20,20 20,26 264 12.449.610
22/5/2024 20,50 20,21 -3,02% 20,17 20,73 20,31 20,21 20,48 371 17.409.644
21/5/2024 20,64 20,84 +0,87% 20,56 20,84 20,67 20,65 20,84 421 15.696.000
20/5/2024 20,62 20,66 -0,53% 20,50 20,91 20,67 20,60 20,66 530 12.854.011
17/5/2024 20,89 20,77 +0,05% 20,42 20,99 20,68 20,75 20,77 336 16.627.601
16/5/2024 21,13 20,76 -2,58% 20,73 21,31 20,89 20,76 20,92 1.042 17.287.987
15/5/2024 20,76 21,31 +2,90% 20,69 21,31 20,96 21,03 21,31 388 17.229.874
14/5/2024 21,09 20,71 -1,89% 20,71 21,29 21,00 20,71 20,78 623 18.165.863
13/5/2024 21,19 21,11 -0,24% 21,11 21,48 21,24 21,11 21,25 537 14.352.575
10/5/2024 21,00 21,16 +1,68% 20,93 21,50 21,13 21,16 21,25 629 15.253.768
9/5/2024 21,39 20,81 -2,53% 20,76 21,39 20,92 20,81 21,02 473 16.498.037
8/5/2024 21,72 21,35 -2,38% 20,96 21,72 21,32 21,35 21,40 368 16.163.099
7/5/2024 21,97 21,87 +0,23% 21,60 21,97 21,76 21,79 21,87 810 19.642.931
6/5/2024 22,19 21,82 -2,55% 21,80 22,26 22,02 21,82 21,90 1.052 20.577.642
3/5/2024 21,91 22,39 +4,14% 21,68 22,43 22,17 22,18 22,39 763 25.704.255
2/5/2024 20,93 21,50 +2,43% 20,93 21,80 21,41 21,30 21,50 1.385 22.966.585
30/4/2024 21,43 20,99 -1,46% 20,72 21,43 20,91 20,87 21,16 453 16.005.763
29/4/2024 20,92 21,30 -0,05% 20,88 21,56 21,34 21,30 21,44 399 17.674.700
26/4/2024 20,35 21,31 +5,44% 20,35 21,32 21,05 21,19 21,31 961 15.892.997
25/4/2024 21,41 20,21 -6,22% 20,21 21,41 20,79 20,21 20,38 669 18.389.932
24/4/2024 20,97 21,55 +1,89% 20,73 21,55 21,05 21,35 21,55 617 16.059.035
23/4/2024 20,66 21,15 +1,73% 20,49 21,15 20,86 20,81 21,15 576 15.724.858
22/4/2024 20,65 20,79 +0,29% 20,63 21,03 20,79 20,79 21,00 595 14.723.629
19/4/2024 20,63 20,73 -1,14% 20,62 21,09 20,82 20,65 20,73 628 19.616.887
18/4/2024 21,22 20,97 -1,69% 20,92 21,63 21,13 20,97 21,15 653 21.434.223
17/4/2024 21,39 21,33 -0,05% 21,10 21,63 21,34 21,25 21,33 733 20.660.719
16/4/2024 21,27 21,34 -1,20% 21,21 21,78 21,46 21,34 21,57 680 21.279.442
15/4/2024 22,25 21,60 -2,35% 21,44 22,25 21,73 21,60 21,62 656 22.662.699
12/4/2024 22,72 22,12 -2,43% 22,09 22,76 22,38 22,12 22,25 543 14.273.895
11/4/2024 22,82 22,67 -1,09% 22,61 23,00 22,77 22,67 22,89 590 20.252.420
10/4/2024 23,56 22,92 -2,92% 22,70 23,56 22,98 22,75 22,92 613 17.525.754
9/4/2024 23,25 23,61 +0,77% 23,25 23,75 23,52 23,56 23,61 612 19.003.729
8/4/2024 22,90 23,43 +2,49% 22,85 23,49 23,23 23,27 23,43 793 24.188.829
5/4/2024 23,01 22,86 -0,65% 22,81 23,23 22,98 22,86 23,27 627 14.399.617
4/4/2024 22,81 23,01 +2,45% 22,81 23,38 23,12 23,00 23,01 663 19.904.076
3/4/2024 22,94 22,46 -2,14% 22,46 23,30 22,74 22,46 22,70 851 20.564.495
2/4/2024 22,82 22,95 +0,66% 22,51 23,49 22,77 22,76 22,95 872 33.690.926
1/4/2024 23,16 22,80 -1,68% 22,65 23,27 22,95 22,80 22,86 1.177 22.491.102
28/3/2024 23,50 23,19 -1,32% 23,12 23,77 23,35 23,12 23,19 619 18.056.733
27/3/2024 23,55 23,50 0,00% 23,23 23,70 23,42 23,50 23,70 466 21.835.228
26/3/2024 23,64 23,50 -0,42% 23,47 23,83 23,66 23,50 23,68 601 14.671.400
25/3/2024 23,82 23,60 -0,46% 23,50 24,00 23,60 23,60 23,69 975 19.231.314
22/3/2024 24,24 23,71 -2,31% 23,60 24,39 23,85 23,60 23,71 545 16.427.015
21/3/2024 24,29 24,27 -0,21% 24,07 24,50 24,30 24,15 24,27 475 20.931.019
20/3/2024 23,59 24,32 +2,96% 23,58 24,32 23,91 24,25 24,32 692 22.178.122
19/3/2024 23,79 23,62 -1,17% 22,12 23,98 23,46 23,47 23,62 674 28.403.317
18/3/2024 23,81 23,90 -0,17% 23,50 23,99 23,72 23,63 23,90 849 19.469.346
15/3/2024 24,10 23,94 -0,91% 23,82 24,30 24,06 23,81 23,94 597 22.786.431
14/3/2024 24,29 24,16 -0,86% 23,97 24,49 24,16 24,16 24,17 374 18.955.324
13/3/2024 23,37 24,37 +3,04% 23,16 24,42 24,09 24,09 24,37 847 30.951.765
12/3/2024 23,51 23,65 -0,25% 23,35 23,74 23,54 23,48 23,65 909 30.870.968
11/3/2024 23,51 23,71 +0,85% 23,49 23,80 23,67 23,54 23,71 589 16.717.485
8/3/2024 23,40 23,51 0,00% 23,28 24,15 23,62 0,00 0,00 620 19.978.986
7/3/2024 23,28 23,51 -0,17% 23,28 23,74 23,55 23,51 23,60 634 19.333.227
6/3/2024 23,46 23,55 0,00% 23,26 23,96 23,65 23,31 23,55 762 24.432.725
5/3/2024 23,28 23,55 +1,42% 23,28 23,80 23,50 23,38 23,55 575 22.590.001
4/3/2024 23,60 23,22 -1,23% 23,20 23,69 23,45 23,22 23,61 822 21.665.801
1/3/2024 23,52 23,51 +1,25% 23,12 23,69 23,37 23,51 23,64 1.032 25.929.340
29/2/2024 23,56 23,22 -2,44% 23,22 23,80 23,61 23,22 23,82 484 16.795.016
28/2/2024 23,71 23,80 +0,89% 23,03 23,80 23,33 23,75 23,80 547 21.436.620
27/2/2024 23,32 23,59 +0,60% 23,32 23,80 23,64 23,59 23,76 444 25.804.100
26/2/2024 23,56 23,45 +0,39% 23,15 23,70 23,38 23,30 23,45 847 29.583.668
23/2/2024 23,98 23,36 -2,34% 23,26 24,14 23,54 0,00 0,00 500 16.155.306
22/2/2024 23,80 23,92 +3,19% 23,49 24,17 23,95 23,89 23,92 913 28.913.276
21/2/2024 23,48 23,18 -1,28% 23,18 24,54 23,67 23,18 23,53 573 30.276.681
20/2/2024 23,30 23,48 +0,77% 23,20 23,69 23,45 23,26 23,48 871 23.890.776
19/2/2024 23,08 23,30 +0,60% 22,85 23,30 23,00 23,02 23,30 650 25.551.130
16/2/2024 23,18 23,16 +0,52% 22,65 23,44 22,94 23,07 23,16 668 31.327.386
15/2/2024 23,53 23,04 -2,58% 23,04 23,80 23,35 23,04 23,10 550 23.933.303
14/2/2024 23,80 23,65 +0,17% 23,40 23,80 23,53 23,53 23,65 346 11.768.576
9/2/2024 23,76 23,61 -0,13% 22,22 23,91 23,58 0,00 0,00 950 34.745.347
8/2/2024 24,59 23,64 -3,86% 23,64 24,59 23,90 23,64 23,97 638 15.758.187
7/2/2024 23,92 24,59 +1,65% 23,91 24,59 24,28 24,33 24,59 635 20.190.453
6/2/2024 23,41 24,19 +4,49% 23,41 24,35 23,91 23,87 24,19 883 33.767.938
5/2/2024 23,71 23,15 -2,98% 23,15 23,88 23,55 23,15 23,61 626 19.201.798
2/2/2024 24,01 23,86 -0,71% 23,33 24,01 23,67 23,86 24,00 690 21.760.526
1/2/2024 23,88 24,03 -0,74% 23,55 24,03 23,71 23,66 24,03 1.132 21.680.331
31/1/2024 23,70 24,21 +1,42% 23,63 24,42 24,18 23,73 24,21 457 20.016.629
30/1/2024 23,75 23,87 -0,13% 23,28 23,87 23,63 23,62 23,87 554 18.825.728
29/1/2024 23,29 23,90 +2,80% 23,29 23,98 23,75 23,74 23,90 536 23.510.359
26/1/2024 23,50 23,25 -1,15% 23,25 23,79 23,49 23,25 23,57 390 17.567.971
25/1/2024 23,51 23,52 +0,09% 23,51 23,89 23,70 23,52 23,75 566 15.785.370
24/1/2024 23,99 23,50 -2,04% 23,39 24,27 23,82 23,50 23,74 579 25.580.645
23/1/2024 23,36 23,99 +2,52% 23,00 24,09 23,76 23,73 23,99 878 39.050.902
22/1/2024 23,75 23,40 -1,14% 23,15 23,85 23,45 23,22 23,40 891 34.449.544

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.