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.

INTB3 - INTELBRAS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 12,71 13,05 +2,84% 12,55 13,06 12,93 13,01 13,05 4.156 1.820.159.200
16/4/2025 12,79 12,69 -0,94% 12,53 12,99 12,81 12,69 12,78 5.181 3.530.537.400
15/4/2025 12,28 12,81 +3,98% 12,24 13,02 12,78 12,80 12,82 7.888 3.821.196.800
14/4/2025 11,75 12,32 +6,21% 11,73 12,37 12,17 12,28 12,33 9.856 3.210.580.800
11/4/2025 11,50 11,60 +1,58% 11,26 11,76 11,52 11,60 11,61 7.814 4.324.227.200
10/4/2025 11,96 11,42 -4,83% 11,33 11,96 11,46 11,42 11,43 12.010 6.077.735.100
9/4/2025 11,55 12,00 +2,74% 11,27 12,03 11,65 12,00 12,01 12.549 5.487.269.200
8/4/2025 12,27 11,68 -2,75% 11,68 12,31 11,95 11,67 11,68 6.157 3.312.430.000
7/4/2025 12,51 12,01 -5,51% 11,67 12,62 12,15 12,00 12,05 13.378 5.530.646.000
4/4/2025 13,18 12,71 -4,51% 12,57 13,18 12,80 12,71 12,76 7.831 3.377.894.000
3/4/2025 12,83 13,31 +2,94% 12,80 13,51 13,30 13,30 13,36 6.364 3.686.634.100
2/4/2025 12,70 12,93 +1,81% 12,70 12,99 12,88 12,87 12,94 5.276 1.810.415.000
1/4/2025 12,85 12,70 -0,78% 12,51 12,85 12,63 12,70 12,73 9.717 4.120.755.800
31/3/2025 12,76 12,80 -0,62% 12,50 12,81 12,66 12,80 12,81 8.104 3.366.432.100
28/3/2025 13,19 12,88 -2,42% 12,72 13,19 12,84 12,80 12,89 8.011 3.313.222.100
27/3/2025 12,58 13,20 +5,60% 12,44 13,34 13,06 13,19 13,23 11.740 4.020.833.600
26/3/2025 12,66 12,50 -1,26% 12,49 12,98 12,63 12,50 12,52 7.090 2.327.987.600
25/3/2025 12,30 12,66 +2,93% 12,26 12,85 12,69 12,65 12,72 6.510 2.556.313.300
24/3/2025 12,28 12,30 +0,24% 12,18 12,52 12,34 12,29 12,31 5.071 1.621.311.900
21/3/2025 12,30 12,27 -0,08% 12,03 12,30 12,18 12,24 12,28 7.031 3.592.518.000
20/3/2025 12,30 12,28 -0,49% 12,16 12,49 12,32 12,27 12,29 4.805 1.972.447.600
19/3/2025 12,04 12,34 +3,09% 11,88 12,41 12,24 12,28 12,35 9.663 5.145.704.100
18/3/2025 12,12 11,97 -1,32% 11,81 12,22 11,93 11,96 11,98 6.820 3.041.462.400
17/3/2025 12,18 12,13 -0,08% 11,70 12,40 12,12 12,05 12,14 10.561 4.854.672.800
14/3/2025 12,27 12,14 -0,08% 11,91 12,48 12,15 12,11 12,15 9.775 7.183.888.200
13/3/2025 11,91 12,15 +1,50% 11,89 12,23 12,08 12,14 12,15 7.786 2.296.771.400
12/3/2025 12,26 11,97 -2,44% 11,85 12,44 12,00 11,96 11,97 7.685 3.501.397.400
11/3/2025 12,49 12,27 -1,52% 12,02 12,50 12,19 12,27 12,28 6.343 2.160.659.300
10/3/2025 12,68 12,46 -3,11% 12,18 12,92 12,44 12,34 12,47 6.643 2.883.880.500
7/3/2025 12,51 12,86 +2,96% 12,14 13,17 12,82 12,85 12,88 6.067 3.015.479.100
6/3/2025 12,20 12,49 +0,73% 12,00 12,54 12,33 12,49 12,50 12.110 4.009.973.600
5/3/2025 12,64 12,40 -3,88% 12,32 12,67 12,45 12,40 12,46 11.415 3.540.094.300
28/2/2025 13,72 12,90 -6,79% 12,77 14,17 13,15 12,90 12,92 12.920 6.255.941.600
27/2/2025 14,17 13,84 -0,07% 13,61 14,80 14,01 13,76 13,85 13.794 6.440.171.100
26/2/2025 14,48 13,85 -3,82% 13,83 14,71 13,99 13,84 13,85 4.547 2.571.340.900
25/2/2025 14,49 14,40 -0,62% 14,25 14,50 14,37 14,36 14,40 3.811 1.528.419.400
24/2/2025 15,09 14,49 -3,72% 14,43 15,11 14,64 14,44 14,50 4.631 1.355.133.000
21/2/2025 15,15 15,05 -0,33% 14,76 15,27 14,97 14,95 15,05 3.868 1.539.128.200
20/2/2025 15,27 15,10 -0,40% 14,92 15,27 15,07 15,04 15,12 5.683 1.836.951.400
19/2/2025 15,45 15,16 -2,51% 15,14 15,47 15,23 15,16 15,18 3.657 1.512.669.500
18/2/2025 15,98 15,55 -2,51% 15,40 15,98 15,58 15,48 15,56 6.244 3.230.498.800
17/2/2025 15,51 15,95 +3,84% 15,19 15,96 15,74 15,95 15,96 5.667 2.811.781.600
14/2/2025 14,51 15,36 +6,37% 14,51 15,37 15,11 15,33 15,37 5.412 2.990.856.100
13/2/2025 14,59 14,44 -0,96% 14,32 14,59 14,41 14,42 14,45 2.058 796.269.500
12/2/2025 14,70 14,58 -1,22% 14,27 14,70 14,48 14,50 14,59 4.599 1.841.172.500
11/2/2025 14,78 14,76 +1,37% 14,45 14,79 14,69 14,72 14,76 4.484 1.207.387.100
10/2/2025 14,58 14,56 -0,07% 14,53 14,85 14,64 14,56 14,68 7.291 2.897.448.900
7/2/2025 14,70 14,57 -0,88% 14,21 14,80 14,43 14,40 14,58 6.153 2.684.235.300
6/2/2025 14,35 14,70 +2,44% 14,31 14,80 14,59 14,69 14,70 4.036 2.654.406.000
5/2/2025 14,46 14,35 -0,76% 14,26 14,59 14,41 14,33 14,40 7.299 2.926.688.800
4/2/2025 14,37 14,46 +0,77% 14,10 14,74 14,39 14,46 14,49 3.882 2.623.287.400
3/2/2025 14,37 14,35 +0,07% 13,96 14,37 14,21 14,27 14,35 5.126 2.684.786.200
31/1/2025 14,47 14,34 -0,97% 14,34 14,65 14,44 14,33 14,43 6.669 2.202.005.200
30/1/2025 13,81 14,48 +6,08% 13,68 14,67 14,30 14,45 14,50 8.291 3.967.861.100
29/1/2025 13,38 13,65 +1,94% 13,36 13,91 13,60 13,64 13,65 4.359 2.222.333.300
28/1/2025 13,77 13,39 -2,76% 13,24 13,78 13,44 13,30 13,40 5.034 2.670.835.500
27/1/2025 13,47 13,77 +1,77% 13,39 13,85 13,73 13,72 13,77 6.313 2.639.273.300
24/1/2025 13,28 13,53 +2,50% 13,24 13,82 13,59 13,53 13,64 8.589 2.883.096.200
23/1/2025 13,51 13,20 -2,29% 13,12 13,65 13,34 13,17 13,23 5.678 1.690.859.600
22/1/2025 13,55 13,51 -0,30% 13,32 13,71 13,56 13,50 13,51 4.297 1.905.405.800
21/1/2025 13,61 13,55 -0,37% 13,16 13,67 13,51 13,53 13,55 5.788 1.943.023.900
20/1/2025 12,79 13,60 +7,51% 12,58 13,65 13,31 13,50 13,60 8.567 4.497.408.300
17/1/2025 12,30 12,65 +2,85% 12,22 12,86 12,66 12,64 12,65 7.241 2.554.560.500
16/1/2025 12,77 12,30 -1,91% 12,30 12,86 12,56 12,30 12,34 5.433 1.755.413.800
15/1/2025 12,13 12,54 +3,64% 12,13 12,65 12,46 12,54 12,60 8.254 2.973.968.100
14/1/2025 12,00 12,10 +1,26% 11,88 12,26 12,06 12,09 12,10 4.839 1.800.797.400
13/1/2025 12,10 11,95 -0,83% 11,91 12,14 12,01 11,94 11,98 2.420 860.591.900
10/1/2025 12,41 12,05 -2,43% 12,04 12,41 12,12 12,03 12,06 2.652 816.062.700
9/1/2025 12,45 12,35 -0,40% 12,24 12,48 12,36 12,33 12,35 2.611 759.962.500
8/1/2025 12,50 12,40 -0,80% 11,95 12,52 12,20 12,36 12,40 8.154 2.755.738.900
7/1/2025 12,53 12,50 0,00% 12,43 12,71 12,54 12,46 12,50 5.161 1.480.701.700
6/1/2025 12,80 12,50 +1,79% 12,28 12,80 12,45 12,45 12,50 6.158 2.042.234.800
3/1/2025 12,35 12,28 -1,21% 12,25 12,54 12,35 12,28 12,36 4.304 1.015.860.800
2/1/2025 12,69 12,43 -2,74% 12,33 12,72 12,45 12,40 12,48 4.763 1.535.963.800
30/12/2024 12,77 12,78 +0,08% 12,55 12,86 12,71 12,65 12,79 3.654 1.714.052.700
27/12/2024 13,22 12,77 -0,85% 12,53 13,22 12,73 12,75 12,77 6.185 2.037.684.100
26/12/2024 13,17 12,88 -2,20% 12,81 13,18 12,92 12,82 12,88 5.049 1.824.797.000
23/12/2024 13,61 13,17 -5,05% 12,99 13,70 13,16 13,09 13,17 3.640 1.475.703.100
20/12/2024 13,60 13,87 +1,99% 13,44 14,00 13,76 13,87 13,88 6.659 3.350.667.100
19/12/2024 13,05 13,60 +3,42% 12,99 13,60 13,35 13,43 13,60 6.727 2.197.122.100
18/12/2024 13,48 13,15 -4,57% 12,98 13,62 13,16 13,01 13,15 10.200 3.659.395.400
17/12/2024 13,75 13,78 -0,14% 13,61 13,98 13,79 13,69 13,79 5.574 1.304.956.400
16/12/2024 14,38 13,80 -2,82% 13,80 14,38 13,96 13,79 13,81 3.139 1.029.577.500
13/12/2024 14,25 14,20 +0,14% 14,10 14,42 14,25 14,19 14,31 3.708 1.080.572.600
12/12/2024 14,91 14,18 -4,90% 13,95 14,98 14,22 14,18 14,29 4.360 2.011.240.300
11/12/2024 14,60 14,91 +2,12% 14,38 15,09 14,70 14,85 14,91 3.515 1.667.603.200
10/12/2024 14,43 14,60 +2,46% 14,25 14,60 14,53 14,55 14,60 2.544 987.026.000
9/12/2024 14,50 14,25 -2,40% 14,18 14,65 14,37 14,25 14,26 4.298 1.475.073.600
6/12/2024 14,61 14,60 0,00% 14,37 14,77 14,55 14,56 14,60 3.421 1.160.446.900
5/12/2024 14,57 14,60 +0,76% 14,50 14,85 14,62 14,59 14,60 6.542 3.332.384.000
4/12/2024 14,89 14,49 -2,09% 14,46 14,89 14,58 14,48 14,54 4.468 1.365.489.900
3/12/2024 14,95 14,80 -1,00% 14,67 15,16 14,85 14,79 14,80 6.434 2.564.754.600
2/12/2024 15,10 14,95 -1,64% 14,75 15,16 14,99 14,90 14,95 6.794 3.904.926.400
29/11/2024 15,05 15,20 +1,33% 14,58 15,32 14,96 15,11 15,21 8.707 2.612.611.400
28/11/2024 16,29 15,00 -6,37% 14,96 16,29 15,32 14,99 15,00 5.940 1.848.430.100
27/11/2024 17,04 16,02 -5,76% 16,02 17,04 16,37 16,01 16,04 5.967 2.184.579.800
26/11/2024 16,64 17,00 +2,47% 16,51 17,14 16,94 16,99 17,00 8.376 2.444.644.100
25/11/2024 16,50 16,59 +0,36% 16,45 16,70 16,59 16,54 16,60 3.130 1.250.602.900
22/11/2024 16,50 16,53 +0,18% 16,32 16,68 16,44 16,46 16,53 2.770 850.923.100
21/11/2024 16,77 16,50 -1,61% 16,29 16,80 16,46 16,49 16,50 4.696 1.477.545.300
19/11/2024 16,69 16,77 +0,48% 16,47 16,88 16,67 16,72 16,77 4.017 2.372.482.800
18/11/2024 16,34 16,69 +1,77% 16,27 16,76 16,60 16,63 16,73 5.739 2.255.543.700
14/11/2024 16,71 16,40 -1,80% 16,34 16,75 16,51 16,37 16,40 6.884 2.245.900.800
13/11/2024 16,67 16,70 +0,42% 16,53 17,27 16,92 16,69 16,70 5.092 2.044.136.200
12/11/2024 17,40 16,63 -3,54% 16,60 17,40 16,86 16,61 16,65 7.516 5.876.103.100
11/11/2024 17,30 17,24 -0,29% 17,08 17,46 17,28 17,22 17,24 5.298 2.738.217.400
8/11/2024 17,55 17,29 -2,26% 17,13 17,60 17,31 17,18 17,30 5.394 2.508.777.500
7/11/2024 18,18 17,69 -3,12% 17,42 18,27 17,80 17,58 17,69 6.734 3.201.799.200
6/11/2024 18,34 18,26 -2,35% 18,14 18,55 18,28 18,17 18,27 6.712 2.469.451.800
5/11/2024 18,71 18,70 +0,27% 18,42 18,99 18,70 18,64 18,70 4.446 2.666.117.500
4/11/2024 18,86 18,65 +0,43% 18,57 19,01 18,81 18,60 18,72 7.002 3.523.853.000
1/11/2024 19,20 18,57 -2,98% 18,57 19,20 18,79 18,57 18,62 4.694 2.091.822.500
31/10/2024 19,36 19,14 -1,39% 19,07 19,40 19,18 19,12 19,15 7.087 2.979.458.600
30/10/2024 19,80 19,41 -1,97% 19,38 19,93 19,57 19,40 19,41 5.526 3.198.783.300
29/10/2024 20,16 19,80 -3,32% 19,10 20,16 19,42 19,80 19,81 15.047 11.335.797.100
28/10/2024 20,20 20,48 +1,39% 20,20 20,78 20,46 20,46 20,49 6.554 2.940.586.900
25/10/2024 20,12 20,20 0,00% 20,00 20,36 20,16 20,10 20,22 3.200 2.714.805.800
24/10/2024 20,10 20,20 0,00% 19,87 20,23 20,09 20,20 20,23 3.290 1.770.734.600
23/10/2024 19,94 20,20 +0,30% 19,74 20,23 20,06 20,09 20,21 2.197 815.105.800
22/10/2024 20,36 20,14 -1,71% 19,97 20,52 20,12 20,14 20,15 3.378 1.431.378.900
21/10/2024 20,15 20,49 +0,94% 20,15 20,67 20,49 20,46 20,59 1.893 669.880.700
18/10/2024 20,47 20,30 -0,83% 20,12 20,54 20,28 20,30 20,37 2.803 1.019.680.400
17/10/2024 20,47 20,47 -1,06% 20,28 20,70 20,48 20,43 20,49 1.973 911.587.800
16/10/2024 20,38 20,69 +1,07% 20,27 20,69 20,59 20,50 20,69 2.383 1.400.817.900
15/10/2024 20,55 20,47 0,00% 20,37 20,70 20,47 20,36 20,48 2.621 920.890.100
14/10/2024 20,18 20,47 +0,49% 20,11 20,71 20,46 20,45 20,57 3.411 1.079.519.200
11/10/2024 20,06 20,37 +0,74% 19,96 20,37 20,19 20,28 20,37 1.328 498.615.300
10/10/2024 20,69 20,22 -1,51% 20,07 20,69 20,25 20,22 20,33 3.925 1.510.922.800
9/10/2024 20,75 20,53 -1,06% 20,25 20,89 20,44 20,45 20,53 3.542 1.155.565.900
8/10/2024 20,24 20,75 +2,37% 19,91 20,75 20,42 20,68 20,76 6.700 2.096.969.500
7/10/2024 20,28 20,27 -0,10% 20,02 20,46 20,23 20,20 20,28 2.369 954.525.600
4/10/2024 20,13 20,29 +0,79% 19,87 20,29 20,08 20,20 20,30 5.340 2.038.049.600
3/10/2024 20,62 20,13 -2,52% 20,13 20,63 20,25 20,12 20,26 3.267 2.038.323.000
2/10/2024 20,38 20,65 +1,32% 20,36 20,77 20,59 20,65 20,67 4.197 5.480.780.400
1/10/2024 20,10 20,38 +1,39% 20,05 20,65 20,34 20,22 20,38 10.668 6.457.643.500
30/9/2024 20,36 20,10 -2,19% 19,93 20,40 20,08 20,00 20,10 8.768 7.393.345.600
26/9/2024 20,84 20,55 -0,96% 20,38 20,95 20,54 20,55 20,56 4.042 2.076.247.400
25/9/2024 21,40 20,75 -2,58% 20,72 21,40 20,88 20,72 20,75 3.384 1.905.914.300
24/9/2024 21,11 21,30 +0,05% 20,98 21,58 21,23 21,19 21,30 3.798 4.010.101.500
23/9/2024 21,37 21,29 -0,33% 20,96 21,50 21,19 21,15 21,30 3.834 1.379.546.100
20/9/2024 22,74 21,36 -4,47% 21,17 22,74 21,49 21,36 21,50 6.774 2.766.525.500
19/9/2024 22,57 22,36 -0,93% 22,28 22,76 22,49 22,26 22,37 2.590 1.166.832.500
18/9/2024 22,98 22,57 -1,10% 22,47 22,98 22,70 22,53 22,59 4.249 1.636.624.600
17/9/2024 22,83 22,82 -0,48% 22,56 23,00 22,74 22,72 22,83 3.445 1.682.994.800
16/9/2024 23,10 22,93 +0,09% 22,72 23,23 22,93 22,84 22,94 4.421 1.808.998.000
13/9/2024 22,46 22,91 +2,09% 22,46 23,18 22,92 22,82 22,91 4.645 2.045.681.500
12/9/2024 22,00 22,44 +2,05% 21,87 22,52 22,32 22,36 22,44 4.856 2.295.904.300
11/9/2024 21,84 21,99 +0,64% 21,82 22,08 21,98 21,98 22,02 4.428 1.521.817.900
10/9/2024 21,17 21,85 +2,06% 21,17 21,88 21,66 21,73 21,85 2.665 1.038.643.700
9/9/2024 21,41 21,41 -0,46% 21,14 21,57 21,35 21,30 21,41 3.826 1.588.908.400
6/9/2024 21,70 21,51 -1,33% 21,34 21,97 21,52 21,50 21,53 3.149 1.346.137.600
5/9/2024 21,89 21,80 -0,91% 21,63 22,13 21,78 21,78 21,80 2.020 697.710.800
4/9/2024 21,25 22,00 +0,92% 21,23 22,19 21,91 21,97 22,10 3.202 1.673.873.000
3/9/2024 21,70 21,80 0,00% 21,63 22,01 21,80 21,72 21,84 3.127 1.756.001.100
2/9/2024 21,96 21,80 -1,09% 21,53 21,98 21,75 21,80 21,84 2.334 2.031.491.300
30/8/2024 22,14 22,04 -1,30% 21,94 22,39 22,11 22,04 22,12 3.090 1.429.132.700
29/8/2024 22,40 22,33 -0,53% 22,12 22,53 22,26 22,23 22,34 2.504 1.031.303.100
28/8/2024 22,35 22,45 +0,45% 22,12 22,52 22,36 22,32 22,45 3.810 1.337.933.600
27/8/2024 22,90 22,35 -1,97% 22,23 22,91 22,41 22,32 22,35 4.088 1.596.978.300
26/8/2024 22,83 22,80 -0,13% 22,51 22,89 22,72 22,80 22,90 3.432 1.361.582.800
23/8/2024 23,04 22,83 -0,95% 22,67 23,36 22,99 22,81 22,93 5.274 3.102.266.400
22/8/2024 23,13 23,05 +0,22% 22,72 23,13 23,00 22,98 23,05 3.863 1.798.388.400
21/8/2024 23,18 23,00 -0,48% 22,63 23,25 22,89 22,88 23,01 2.832 1.008.328.900
20/8/2024 22,69 23,11 +2,17% 22,64 23,17 22,98 23,01 23,13 4.165 1.675.868.600
19/8/2024 22,20 22,62 +3,33% 21,87 22,62 22,20 22,55 22,63 2.973 1.847.540.800
16/8/2024 22,63 21,89 -2,06% 21,89 22,70 22,18 21,88 21,93 3.889 1.602.824.300
15/8/2024 21,76 22,35 +2,66% 21,58 22,65 22,20 22,20 22,35 3.806 2.104.621.200
14/8/2024 21,83 21,77 -0,27% 21,53 22,07 21,74 21,75 21,82 3.060 1.790.770.300
13/8/2024 21,81 21,83 +0,92% 21,56 21,92 21,78 21,78 21,88 3.071 1.479.644.500
12/8/2024 22,26 21,63 +0,51% 21,55 22,64 21,99 21,62 21,64 5.600 3.023.853.600
9/8/2024 21,42 21,52 -0,37% 21,31 22,10 21,67 21,51 21,66 4.588 1.917.826.400
8/8/2024 20,80 21,60 +5,16% 20,80 22,49 21,61 21,60 21,61 5.469 3.959.111.000
7/8/2024 20,35 20,54 +0,93% 20,25 20,63 20,45 20,49 20,58 4.367 1.679.742.500
6/8/2024 20,99 20,35 -3,05% 20,32 21,14 20,53 20,33 20,35 3.586 2.236.392.800
5/8/2024 21,05 20,99 -2,82% 20,64 21,50 21,11 20,99 21,20 2.900 1.512.319.800
2/8/2024 21,20 21,60 +0,98% 20,93 21,71 21,38 21,53 21,60 4.653 3.604.470.900
1/8/2024 21,70 21,39 +1,62% 21,27 22,09 21,64 21,31 21,40 6.099 3.371.334.000
31/7/2024 21,62 21,05 -2,59% 20,95 21,87 21,23 21,05 21,20 6.557 3.489.125.000
30/7/2024 21,60 21,61 -1,55% 20,19 22,07 21,37 21,60 21,63 1.855 9.104.289.100
29/7/2024 22,40 21,95 -1,17% 21,95 22,60 22,18 21,94 22,05 3.631 2.080.759.000
26/7/2024 22,41 22,21 -1,07% 22,21 22,62 22,38 22,21 22,31 2.072 1.009.670.500
25/7/2024 22,10 22,45 +1,13% 22,10 22,79 22,49 22,38 22,45 4.346 1.959.095.400
24/7/2024 22,30 22,20 +0,23% 21,81 22,53 22,24 22,20 22,27 4.583 2.967.341.100
23/7/2024 22,30 22,15 -0,23% 22,10 22,33 22,19 22,15 22,21 3.134 1.445.932.000
22/7/2024 21,90 22,20 +1,69% 21,82 22,28 22,15 22,17 22,24 4.013 2.723.635.500
19/7/2024 21,75 21,83 -0,23% 21,71 22,30 21,92 21,80 21,84 3.201 1.649.324.400
18/7/2024 22,38 21,88 -2,63% 21,87 22,42 22,02 21,87 22,00 6.627 5.436.924.700
17/7/2024 22,58 22,47 -0,49% 22,38 22,75 22,51 22,46 22,47 4.177 2.129.408.500
16/7/2024 22,70 22,58 -0,53% 22,31 22,86 22,58 22,56 22,58 5.385 2.450.267.800
15/7/2024 22,80 22,70 -0,66% 22,52 23,09 22,76 22,88 22,77 4.057 2.288.707.900
12/7/2024 23,16 22,85 -0,74% 22,72 23,16 22,88 22,85 22,90 3.289 1.589.504.000
11/7/2024 22,82 23,02 +0,09% 22,82 23,46 23,19 23,01 23,08 5.424 3.031.258.300
10/7/2024 22,96 23,00 +0,83% 22,84 23,38 23,02 22,90 23,00 5.492 3.496.371.800
9/7/2024 22,54 22,81 +0,62% 22,31 23,03 22,66 22,81 23,04 4.339 2.915.254.900
8/7/2024 22,68 22,67 -0,18% 22,38 22,82 22,62 22,45 22,68 3.890 1.534.101.200
5/7/2024 22,93 22,71 -0,96% 22,68 23,13 22,81 22,71 22,86 3.415 1.413.680.000
4/7/2024 22,81 22,93 +0,53% 22,81 23,32 23,06 22,93 23,00 3.621 1.402.155.800
3/7/2024 22,81 22,81 +1,24% 22,52 23,00 22,79 22,78 22,93 4.045 1.899.576.500
2/7/2024 22,60 22,53 -0,75% 22,17 22,75 22,38 22,48 22,57 7.025 2.861.574.600
1/7/2024 23,10 22,70 -1,69% 22,65 23,11 22,80 22,69 22,70 5.588 3.122.011.800
28/6/2024 23,62 23,09 -2,33% 22,76 23,63 23,01 22,94 23,09 6.666 3.471.096.300
27/6/2024 23,36 23,64 +0,72% 23,07 23,74 23,40 23,43 23,64 5.816 2.860.294.100
26/6/2024 23,27 23,47 0,00% 22,93 23,58 23,32 23,30 23,47 4.223 1.684.096.800
25/6/2024 23,01 23,47 +1,29% 23,01 23,59 23,32 23,46 23,47 4.556 1.783.960.200
24/6/2024 22,77 23,17 +2,30% 22,72 23,61 23,23 23,15 23,17 5.731 3.387.013.200
21/6/2024 22,17 22,65 +2,12% 22,06 22,66 22,43 22,60 22,65 6.256 3.450.941.500
20/6/2024 23,11 22,18 -4,15% 22,10 23,43 22,41 22,18 22,24 4.361 4.598.467.400
19/6/2024 23,11 23,14 +0,13% 22,60 23,15 22,88 23,09 23,14 2.134 1.169.161.800
18/6/2024 22,95 23,11 +1,27% 22,56 23,24 22,97 22,84 23,11 4.098 2.633.383.600
17/6/2024 22,74 22,82 +0,40% 22,29 23,03 22,75 22,82 22,86 2.973 1.561.275.600
14/6/2024 22,81 22,73 -0,53% 22,57 23,02 22,73 22,63 22,74 3.810 1.914.034.600
13/6/2024 22,86 22,85 0,00% 22,47 23,02 22,77 22,68 22,85 2.538 1.788.032.900
12/6/2024 23,59 22,85 -1,72% 22,68 23,59 22,91 22,78 22,88 2.527 2.641.375.900
11/6/2024 23,17 23,25 +0,17% 23,17 23,57 23,32 23,23 23,25 3.044 2.266.300.600
10/6/2024 23,47 23,21 -1,19% 22,81 23,52 23,16 23,11 23,21 3.099 1.712.926.000
7/6/2024 23,24 23,49 -0,51% 23,06 23,52 23,32 23,30 23,49 2.740 1.509.165.000
6/6/2024 22,86 23,61 +4,70% 22,65 23,61 23,37 23,61 23,62 4.947 2.461.801.500
5/6/2024 22,85 22,55 -1,05% 22,39 22,86 22,57 22,54 22,66 2.202 888.253.800
4/6/2024 22,61 22,79 +0,80% 22,39 22,87 22,68 22,71 22,79 3.344 1.317.695.000
3/6/2024 23,12 22,61 -3,13% 22,41 23,18 22,71 22,50 22,62 5.067 2.562.430.700
31/5/2024 23,13 23,34 +1,04% 22,62 23,34 23,14 23,30 23,34 2.334 1.779.234.000
29/5/2024 22,91 23,10 +0,57% 22,64 23,12 22,94 23,10 23,12 2.341 909.846.200
28/5/2024 23,63 22,97 -1,20% 22,79 23,63 23,01 22,88 23,00 2.472 1.088.608.300
27/5/2024 23,57 23,25 -2,15% 23,05 23,74 23,26 23,20 23,25 2.100 1.042.183.800
24/5/2024 23,50 23,76 +0,51% 23,50 24,07 23,81 23,69 23,80 2.342 1.235.026.400
23/5/2024 24,17 23,64 -1,91% 23,19 24,40 23,63 23,62 23,78 3.915 2.654.918.100
22/5/2024 24,62 24,10 -2,43% 23,90 24,89 24,24 24,06 24,12 4.579 3.670.673.600
21/5/2024 24,06 24,70 +2,49% 23,89 24,88 24,51 24,70 24,73 3.780 2.207.387.100
20/5/2024 23,38 24,10 +2,21% 23,26 24,10 23,89 23,82 24,12 2.998 1.627.796.800
17/5/2024 23,81 23,58 -0,25% 23,26 24,16 23,66 23,38 23,58 3.360 1.761.731.100
16/5/2024 24,14 23,64 -1,83% 23,59 24,28 23,74 23,64 23,80 3.932 1.514.965.100
15/5/2024 23,56 24,08 +1,95% 23,41 24,20 23,80 23,81 24,08 4.033 1.974.739.500
14/5/2024 23,41 23,62 +0,72% 23,14 24,10 23,70 23,62 23,68 3.517 1.984.167.600
13/5/2024 23,08 23,45 +2,09% 22,96 23,47 23,28 23,18 23,45 1.747 863.318.100
10/5/2024 23,25 22,97 -1,08% 22,81 23,53 23,06 22,95 23,07 2.527 1.199.345.700
9/5/2024 23,40 23,22 -2,03% 22,94 23,64 23,25 23,20 23,25 3.493 1.934.068.100
8/5/2024 23,22 23,70 +1,85% 22,91 23,87 23,59 23,54 23,70 5.528 2.451.286.500
7/5/2024 23,07 23,27 +0,87% 23,01 23,77 23,35 23,02 23,28 7.357 3.970.263.600
6/5/2024 22,62 23,07 +3,22% 22,62 23,81 23,36 23,05 23,16 9.405 5.384.825.300
3/5/2024 22,90 22,35 -2,02% 22,24 23,14 22,54 22,35 22,40 5.930 3.050.521.600
2/5/2024 22,57 22,81 +1,83% 21,91 23,08 22,55 22,70 22,81 8.435 4.108.661.400
30/4/2024 20,96 22,40 +16,79% 20,62 22,76 21,98 22,34 22,40 7.004 13.256.255.300
29/4/2024 19,05 19,18 +0,68% 18,78 19,18 18,98 18,97 19,18 3.563 1.436.921.000
26/4/2024 19,03 19,05 +0,32% 18,97 19,49 19,22 18,98 19,06 3.378 1.509.618.100
25/4/2024 18,60 18,99 +1,33% 18,45 19,19 18,89 18,94 19,03 5.366 2.853.394.300
24/4/2024 18,70 18,74 +0,75% 18,63 19,01 18,82 18,74 18,89 4.986 2.218.737.300
23/4/2024 18,56 18,60 0,00% 18,36 18,80 18,65 18,57 18,69 5.032 2.016.513.600
22/4/2024 18,63 18,60 -0,16% 18,25 18,79 18,55 18,55 18,62 4.237 2.254.669.600
19/4/2024 18,38 18,63 +0,98% 18,28 18,84 18,60 18,43 18,63 5.871 2.464.850.700

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.