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.

INTB3F - INTELBRAS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 13,70 13,36 -2,48% 13,03 13,70 13,49 13,36 13,57 358 7.109.067
20/1/2025 12,72 13,70 +7,62% 12,60 13,70 13,25 13,65 13,70 557 11.844.812
17/1/2025 12,38 12,73 +3,92% 12,23 12,86 12,65 12,56 12,73 352 9.567.549
16/1/2025 12,63 12,25 -1,45% 12,25 12,86 12,56 12,25 12,49 295 6.636.215
15/1/2025 12,25 12,43 +3,07% 12,19 12,65 12,44 12,43 12,68 414 7.882.545
14/1/2025 12,07 12,06 -0,41% 11,88 12,24 12,00 12,06 12,28 316 8.320.891
13/1/2025 12,05 12,11 +0,92% 11,91 12,12 12,02 11,98 12,11 353 6.388.787
10/1/2025 12,35 12,00 -4,00% 12,00 12,39 12,14 12,00 12,07 446 6.526.790
9/1/2025 12,34 12,50 +0,08% 12,24 12,50 12,35 12,35 12,50 308 6.126.921
8/1/2025 12,50 12,49 -0,64% 12,00 12,50 12,20 12,27 12,49 528 10.070.202
7/1/2025 12,85 12,57 +0,16% 12,44 12,85 12,55 12,42 12,57 519 9.773.435
6/1/2025 12,41 12,55 +2,28% 12,28 12,79 12,39 12,39 12,55 16.410 29.476.828
3/1/2025 12,28 12,27 -0,41% 12,26 12,55 12,34 12,25 12,44 626 7.764.408
2/1/2025 12,78 12,32 -2,14% 12,32 13,19 12,49 12,31 13,19 494 9.389.464
30/12/2024 13,08 12,59 -2,85% 12,54 13,08 12,66 12,59 12,79 2.411 10.981.142
27/12/2024 13,11 12,96 -0,23% 12,53 13,15 12,73 12,75 12,96 2.049 11.358.043
26/12/2024 13,31 12,99 -1,96% 12,80 13,47 12,96 12,90 12,99 571 13.399.091
23/12/2024 14,01 13,25 -3,64% 13,00 14,01 13,21 13,10 13,25 545 12.308.554
20/12/2024 13,62 13,75 +0,73% 13,45 14,00 13,69 13,75 14,00 597 11.617.920
19/12/2024 13,18 13,65 +3,57% 13,00 13,65 13,31 13,50 13,65 822 12.926.314
18/12/2024 13,65 13,18 -4,91% 12,99 13,65 13,18 13,18 13,22 848 20.262.636
17/12/2024 13,80 13,86 -1,07% 13,62 13,98 13,80 13,64 13,86 500 11.299.583
16/12/2024 14,50 14,01 -1,41% 13,80 14,50 14,01 13,99 14,01 794 9.336.734
13/12/2024 14,26 14,21 +0,71% 14,11 14,43 14,25 14,21 14,41 338 7.863.411
12/12/2024 14,91 14,11 -4,14% 13,96 14,94 14,23 14,11 14,30 679 14.283.994
11/12/2024 14,60 14,72 +0,34% 14,37 15,09 14,66 14,72 14,93 411 9.933.405
10/12/2024 14,53 14,67 +1,95% 14,26 14,69 14,50 14,54 14,67 376 10.257.309
9/12/2024 14,60 14,39 -1,98% 14,21 14,63 14,39 14,27 14,39 686 12.283.619
6/12/2024 14,66 14,68 +1,10% 14,40 14,75 14,55 14,49 14,68 414 10.809.833
5/12/2024 14,64 14,52 -1,22% 14,51 14,87 14,64 14,52 14,69 382 10.602.425
4/12/2024 14,94 14,70 -0,61% 14,45 14,94 14,61 14,50 14,70 494 11.048.404
3/12/2024 15,00 14,79 -1,73% 14,68 15,16 14,84 14,68 14,79 553 13.976.447
2/12/2024 15,14 15,05 -1,95% 14,79 15,20 14,94 14,95 15,05 530 14.297.648
29/11/2024 15,16 15,35 +2,61% 14,60 15,35 14,91 14,95 15,35 641 18.124.698
28/11/2024 16,06 14,96 -7,83% 14,96 16,31 15,45 14,96 15,09 1.098 21.737.565
27/11/2024 17,15 16,23 -5,31% 16,08 17,15 16,44 16,10 16,23 917 23.732.982
26/11/2024 16,72 17,14 +3,56% 16,53 17,16 16,85 16,95 17,14 391 12.340.911
25/11/2024 16,53 16,55 +0,12% 16,41 16,72 16,59 16,55 16,72 409 13.192.737
22/11/2024 16,33 16,53 +1,41% 16,33 16,68 16,46 16,47 16,53 337 10.720.495
21/11/2024 16,77 16,30 -1,75% 16,30 16,77 16,47 16,30 16,46 577 13.226.109
19/11/2024 16,69 16,59 +0,36% 16,50 16,80 16,64 16,59 16,71 422 11.081.860
18/11/2024 16,39 16,53 +1,10% 16,28 16,78 16,59 16,53 16,70 360 12.719.798
14/11/2024 16,79 16,35 -2,10% 16,35 16,80 16,52 16,35 16,50 606 15.170.740
13/11/2024 16,79 16,70 +0,60% 16,52 17,23 16,90 16,70 16,90 542 15.464.421
12/11/2024 17,36 16,60 -6,32% 16,60 17,36 16,91 16,59 16,60 755 19.166.414
11/11/2024 17,31 17,72 +3,26% 17,09 17,72 17,29 17,18 17,72 424 12.402.713
8/11/2024 17,85 17,16 -4,61% 17,15 17,85 17,31 17,16 17,20 643 17.406.720
7/11/2024 18,52 17,99 -2,18% 17,45 18,52 17,84 17,67 17,99 1.055 27.750.404
6/11/2024 18,50 18,39 -2,54% 18,16 18,53 18,31 18,19 18,39 523 14.750.523
5/11/2024 18,84 18,87 +1,45% 18,44 18,99 18,71 18,65 18,87 367 12.505.684
4/11/2024 18,91 18,60 -0,27% 18,60 19,02 18,79 18,60 18,81 389 11.106.030
1/11/2024 19,46 18,65 -2,30% 18,60 19,46 18,85 18,60 18,65 715 17.195.059
31/10/2024 19,50 19,09 -1,50% 19,07 19,51 19,19 19,09 19,26 397 13.810.750
30/10/2024 19,70 19,38 -1,47% 19,36 19,93 19,60 19,38 19,69 422 13.399.057
29/10/2024 20,58 19,67 -3,29% 19,11 20,58 19,45 19,62 19,67 909 30.230.471
28/10/2024 20,20 20,34 +1,45% 20,20 20,78 20,50 20,34 20,46 221 8.573.819
25/10/2024 20,48 20,05 -1,72% 20,01 20,48 20,15 20,05 20,29 243 6.277.777
24/10/2024 20,34 20,40 +1,75% 19,88 20,40 20,07 20,10 20,40 222 8.044.954
23/10/2024 20,01 20,05 +0,25% 19,62 20,22 20,05 20,05 20,16 195 6.789.015
22/10/2024 20,57 20,00 -1,67% 19,96 20,57 20,12 20,00 20,15 316 8.830.323
21/10/2024 20,30 20,34 +1,14% 20,22 20,66 20,45 20,34 20,61 154 6.329.616
18/10/2024 20,47 20,11 -1,28% 20,11 20,47 20,28 20,11 20,49 159 7.437.813
17/10/2024 20,63 20,37 -0,49% 20,30 20,65 20,48 20,37 20,66 206 8.056.383
16/10/2024 20,63 20,47 +1,39% 20,31 20,63 20,46 20,43 20,58 192 9.626.153
15/10/2024 20,47 20,19 -2,13% 20,19 20,69 20,46 20,19 20,54 195 7.191.023
14/10/2024 20,37 20,63 +2,08% 20,12 20,67 20,46 20,39 20,63 274 7.808.090
11/10/2024 20,48 20,21 +0,05% 19,97 20,48 20,14 20,21 20,39 224 5.711.551
10/10/2024 20,57 20,20 -2,51% 20,11 20,57 20,28 20,20 20,37 217 7.609.007
9/10/2024 20,92 20,72 +0,53% 20,27 20,92 20,44 20,36 20,72 194 8.627.982
8/10/2024 20,42 20,61 +2,33% 19,95 20,69 20,39 20,61 20,70 240 8.543.950
7/10/2024 20,41 20,14 -1,47% 20,04 20,43 20,22 20,14 20,35 283 8.820.908
4/10/2024 20,45 20,44 +1,69% 19,88 20,45 20,07 20,27 20,44 294 11.664.514
3/10/2024 20,66 20,10 -3,37% 20,10 20,87 20,35 20,10 20,46 210 7.415.873
2/10/2024 20,65 20,80 +1,41% 20,35 20,80 20,61 20,68 20,80 256 11.201.970
1/10/2024 20,01 20,51 +1,99% 20,01 20,64 20,40 20,28 20,51 450 17.723.533
30/9/2024 20,59 20,11 -1,57% 19,97 20,59 20,09 20,00 20,11 358 11.167.561
26/9/2024 20,91 20,43 -2,34% 20,39 20,95 20,59 20,43 20,60 305 9.833.892
25/9/2024 21,30 20,92 -2,15% 20,74 21,40 20,89 20,84 20,92 312 9.640.160
24/9/2024 21,29 21,38 +0,28% 21,00 21,55 21,28 21,09 21,38 208 9.991.433
23/9/2024 21,36 21,32 -1,20% 20,96 21,49 21,18 21,10 21,32 362 11.704.657
20/9/2024 22,36 21,58 -2,84% 21,17 22,52 21,57 21,39 21,58 469 17.111.505
19/9/2024 22,57 22,21 -1,86% 22,21 22,75 22,53 22,21 22,37 210 9.646.310
18/9/2024 22,63 22,63 -1,22% 22,48 22,96 22,69 22,56 22,63 268 11.108.926
17/9/2024 22,66 22,91 -0,22% 22,60 22,98 22,81 22,67 22,91 323 14.222.465
16/9/2024 23,35 22,96 +1,01% 22,73 23,35 22,98 22,84 22,97 493 13.576.321
13/9/2024 22,51 22,73 +1,84% 22,51 23,17 22,88 22,73 22,95 321 13.881.040
12/9/2024 22,01 22,32 +0,59% 21,71 22,50 22,24 22,32 22,48 359 11.328.856
11/9/2024 21,97 22,19 +1,23% 21,77 22,19 21,96 21,90 22,19 242 10.900.010
10/9/2024 21,41 21,92 +2,00% 20,97 21,92 21,60 21,67 21,92 429 9.337.218
9/9/2024 21,50 21,49 +0,61% 21,17 21,58 21,34 21,23 21,49 303 10.429.050
6/9/2024 21,66 21,36 -1,57% 21,35 21,95 21,58 21,36 21,50 342 12.810.133
5/9/2024 22,00 21,70 -2,08% 21,66 22,11 21,83 21,70 21,91 188 7.573.465
4/9/2024 21,85 22,16 +2,36% 21,23 22,18 21,88 21,98 22,16 329 9.980.869
3/9/2024 21,70 21,65 -1,50% 21,50 21,99 21,80 21,65 21,80 307 10.604.705
2/9/2024 22,04 21,98 -0,63% 21,55 22,04 21,78 21,82 21,98 302 9.778.774
30/8/2024 22,37 22,12 -1,03% 21,95 22,37 22,12 22,02 22,18 2.043 15.607.456
29/8/2024 22,67 22,35 +0,04% 22,12 22,67 22,26 22,14 22,40 200 7.558.131
28/8/2024 22,35 22,34 +0,36% 22,16 22,46 22,35 22,34 22,46 240 8.536.274
27/8/2024 22,80 22,26 -1,98% 22,24 22,90 22,54 22,26 22,57 239 9.344.707
26/8/2024 22,90 22,71 +0,04% 22,51 22,90 22,70 22,71 22,83 229 8.670.612
23/8/2024 23,20 22,70 -0,79% 22,70 23,35 23,03 22,70 23,14 1.391 13.767.239
22/8/2024 22,65 22,88 -0,87% 22,65 23,09 22,97 22,88 23,09 247 11.474.706
21/8/2024 23,18 23,08 +0,61% 22,65 23,24 23,00 22,76 23,08 316 10.897.106
20/8/2024 22,24 22,94 +1,10% 22,24 23,16 22,95 22,94 23,17 332 14.958.629
19/8/2024 22,02 22,69 +4,08% 21,80 22,69 22,23 22,41 22,69 257 11.250.352
16/8/2024 22,03 21,80 -1,45% 21,80 22,70 22,24 21,80 22,08 320 8.941.439
15/8/2024 21,83 22,12 +2,88% 21,61 22,63 22,10 22,12 22,25 412 11.376.851
14/8/2024 21,80 21,50 -1,96% 21,50 22,08 21,73 21,50 21,85 225 7.944.591
13/8/2024 22,01 21,93 +1,76% 21,56 22,01 21,77 21,63 21,93 199 7.328.073
12/8/2024 21,90 21,55 +0,89% 21,53 22,58 21,96 21,55 21,79 355 11.126.365
9/8/2024 21,18 21,36 -0,65% 21,18 22,08 21,66 21,36 21,74 292 11.345.842
8/8/2024 20,64 21,50 +4,37% 20,33 22,44 21,54 21,44 21,50 331 13.907.884
7/8/2024 20,31 20,60 +1,48% 20,29 20,64 20,46 20,33 20,60 322 9.748.685
6/8/2024 20,90 20,30 -2,87% 20,30 21,13 20,59 20,30 20,60 398 11.382.029
5/8/2024 21,10 20,90 -3,82% 20,70 21,50 21,08 20,90 21,29 299 11.459.460
2/8/2024 21,52 21,73 +0,88% 20,94 21,73 21,37 21,50 21,73 349 11.328.314
1/8/2024 21,50 21,54 +0,14% 21,27 22,03 21,64 21,32 21,54 765 14.644.482
31/7/2024 22,05 21,51 -2,89% 20,95 22,05 21,26 21,43 21,51 520 13.217.035
30/7/2024 21,98 22,15 -0,23% 20,07 22,15 21,41 21,61 22,15 506 20.828.304
29/7/2024 22,04 22,20 +0,73% 21,99 22,59 22,21 22,03 22,20 276 6.753.539
26/7/2024 22,38 22,04 -1,21% 22,04 22,62 22,34 22,04 22,53 168 6.300.123
25/7/2024 22,02 22,31 -0,27% 22,02 22,77 22,46 22,31 22,57 224 10.007.429
24/7/2024 22,65 22,37 +1,96% 21,84 22,65 22,27 22,07 22,37 252 9.814.481
23/7/2024 22,25 21,94 -0,54% 21,94 22,50 22,18 21,94 22,20 206 8.410.488
22/7/2024 21,78 22,06 +1,75% 21,78 22,27 22,10 22,06 22,30 212 7.467.714
19/7/2024 21,99 21,68 -2,12% 21,68 22,23 21,89 21,68 21,97 305 8.712.596
18/7/2024 22,26 22,15 -2,47% 21,89 22,47 22,05 21,89 22,15 426 13.256.225
17/7/2024 22,33 22,71 +0,44% 22,33 22,72 22,51 22,48 22,71 268 9.167.704
16/7/2024 22,70 22,61 +0,09% 22,32 22,88 22,59 22,40 22,61 303 10.625.116
15/7/2024 22,72 22,59 -2,38% 22,52 23,05 22,78 22,59 22,69 316 9.716.164
12/7/2024 23,02 23,14 +0,74% 22,71 23,14 22,91 22,82 23,14 341 10.229.993
11/7/2024 23,03 22,97 -0,43% 22,97 23,43 23,21 22,97 23,30 262 11.432.552
10/7/2024 22,93 23,07 +1,63% 22,84 23,35 23,04 22,75 23,07 310 16.069.515
9/7/2024 22,70 22,70 +1,11% 22,32 23,00 22,66 22,70 23,00 389 17.678.540
8/7/2024 22,60 22,45 -0,44% 22,39 22,81 22,60 22,45 22,78 303 8.364.992
5/7/2024 22,68 22,55 -3,55% 22,55 23,10 22,81 22,55 22,98 181 7.585.185
4/7/2024 22,51 23,38 +2,95% 22,51 23,38 23,10 22,64 23,38 283 11.099.083
3/7/2024 22,66 22,71 -0,26% 22,53 23,00 22,77 22,71 23,00 230 9.221.342
2/7/2024 22,70 22,77 -0,13% 22,18 22,85 22,38 22,58 22,77 450 12.821.544
1/7/2024 23,09 22,80 -1,85% 22,67 23,23 22,83 22,66 22,80 416 11.887.719
28/6/2024 23,61 23,23 -0,81% 22,77 23,65 23,01 22,95 23,23 316 12.307.322
27/6/2024 23,31 23,42 +0,86% 23,10 23,74 23,43 23,42 23,50 251 9.381.829
26/6/2024 23,60 23,22 -1,61% 22,97 23,60 23,28 23,22 23,35 235 10.416.457
25/6/2024 22,94 23,60 +2,65% 22,94 23,60 23,34 23,39 23,60 264 10.170.048
24/6/2024 22,65 22,99 +2,73% 22,65 23,58 23,21 22,99 23,16 423 14.078.484
21/6/2024 21,80 22,38 +2,66% 21,80 22,65 22,42 22,38 22,66 347 12.226.852
20/6/2024 23,00 21,80 -6,07% 21,80 23,30 22,47 21,80 22,35 418 15.052.362
19/6/2024 23,11 23,21 +0,65% 22,62 23,21 22,84 22,91 23,21 228 8.410.112
18/6/2024 22,87 23,06 +1,45% 22,56 23,20 22,91 22,67 23,06 324 10.185.553
17/6/2024 22,72 22,73 +0,49% 22,31 23,01 22,76 22,73 22,88 424 10.727.100
14/6/2024 22,85 22,62 -1,18% 22,61 23,01 22,75 22,62 22,84 249 9.329.903
13/6/2024 22,79 22,89 +1,15% 22,48 23,05 22,73 22,75 22,89 245 8.533.528
12/6/2024 23,30 22,63 -2,67% 22,63 23,48 22,92 22,63 23,00 343 11.370.080
11/6/2024 23,20 23,25 +0,65% 23,11 23,56 23,30 23,21 23,25 361 15.245.626
10/6/2024 23,49 23,10 -0,17% 22,81 23,49 23,21 23,10 23,25 383 10.637.643
7/6/2024 23,30 23,14 -1,53% 23,03 23,60 23,23 23,14 23,41 318 14.539.515
6/6/2024 22,61 23,50 +4,68% 22,61 23,52 23,27 23,23 23,53 305 13.994.598
5/6/2024 22,66 22,45 -1,41% 22,40 22,77 22,57 22,45 22,85 251 9.356.252
4/6/2024 22,30 22,77 +0,44% 22,30 22,84 22,67 22,60 22,77 310 10.057.349
3/6/2024 23,42 22,67 -4,27% 22,43 23,42 22,81 22,50 22,67 442 18.620.513
31/5/2024 23,10 23,68 +2,07% 22,64 23,68 23,04 22,77 23,68 251 12.625.087
29/5/2024 22,81 23,20 -0,43% 22,66 23,20 22,93 22,86 23,22 182 8.677.405
28/5/2024 23,29 23,30 +1,57% 22,80 23,60 23,06 22,96 23,30 210 10.712.146
27/5/2024 23,58 22,94 -2,80% 22,94 23,67 23,22 22,94 23,45 236 12.508.638
24/5/2024 23,16 23,60 -0,42% 23,16 24,06 23,82 23,60 23,98 232 10.155.603
23/5/2024 24,24 23,70 -2,19% 23,19 24,37 23,68 23,50 23,70 308 15.413.715
22/5/2024 24,53 24,23 -1,90% 23,91 24,86 24,35 23,92 24,23 363 14.402.269
21/5/2024 24,03 24,70 +3,00% 23,91 24,85 24,42 24,70 24,79 690 21.700.950
20/5/2024 23,12 23,98 +3,36% 23,12 23,98 23,79 23,67 23,98 273 13.252.268
17/5/2024 23,68 23,20 -3,33% 23,20 24,14 23,72 23,20 23,66 242 12.249.691
16/5/2024 24,01 24,00 +3,18% 23,59 24,28 23,80 23,77 24,00 413 15.123.174
15/5/2024 23,90 23,26 -2,43% 23,26 23,96 23,71 23,26 23,98 433 15.545.674
14/5/2024 23,40 23,84 +1,53% 23,25 24,07 23,71 23,46 23,84 408 15.559.592
13/5/2024 22,88 23,48 +1,03% 22,88 23,48 23,22 23,15 23,48 222 8.650.421
10/5/2024 23,22 23,24 +0,91% 22,83 23,50 23,11 22,88 23,24 230 10.158.911
9/5/2024 23,78 23,03 -2,25% 22,95 23,78 23,26 23,03 23,30 283 11.348.663
8/5/2024 23,53 23,56 +1,38% 22,93 23,86 23,50 23,36 23,56 328 14.145.187
7/5/2024 23,07 23,24 +1,04% 23,01 23,71 23,39 23,01 23,24 377 15.648.132
6/5/2024 22,42 23,00 +2,86% 22,42 23,79 23,37 23,00 23,28 611 28.289.046
3/5/2024 22,86 22,36 -2,36% 22,27 23,15 22,63 22,34 22,50 467 16.983.298
2/5/2024 22,23 22,90 +0,88% 21,93 23,05 22,54 22,44 22,90 502 23.277.885
30/4/2024 19,22 22,70 +18,35% 19,22 22,74 21,88 22,10 22,70 1.406 57.603.260
29/4/2024 19,10 19,18 +0,63% 18,79 19,18 18,94 18,87 19,18 271 8.705.262
26/4/2024 19,01 19,06 +1,49% 18,96 19,44 19,21 19,06 19,17 322 10.608.893
25/4/2024 18,82 18,78 -1,16% 18,48 19,19 18,85 18,78 19,03 315 11.214.332
24/4/2024 18,72 19,00 +3,04% 18,65 19,00 18,85 18,80 19,00 304 10.021.355
23/4/2024 18,65 18,44 -1,81% 18,37 18,79 18,61 18,44 18,72 331 10.069.615
22/4/2024 18,65 18,78 +0,70% 18,25 18,78 18,53 18,54 18,78 415 11.255.484
19/4/2024 18,45 18,65 +1,08% 18,29 18,86 18,59 18,34 18,65 389 8.586.403
18/4/2024 18,44 18,45 +0,76% 18,26 18,75 18,55 18,40 18,55 417 11.476.201
17/4/2024 18,55 18,31 -1,82% 18,31 18,67 18,47 18,31 18,65 368 12.829.109
16/4/2024 18,02 18,65 +3,21% 17,71 18,77 18,33 18,50 18,65 358 12.103.930
15/4/2024 18,86 18,07 -4,04% 17,93 18,86 18,10 18,07 18,16 576 13.687.231
12/4/2024 18,82 18,83 -0,58% 18,28 18,83 18,53 18,50 18,83 445 14.727.473
11/4/2024 18,80 18,94 +1,55% 18,05 18,94 18,43 18,80 18,94 860 19.610.917
10/4/2024 19,43 18,65 -3,32% 18,48 19,43 18,89 18,65 18,78 946 21.743.132
9/4/2024 19,84 19,29 -1,63% 19,29 19,93 19,54 19,29 19,48 447 11.435.015
8/4/2024 19,97 19,61 -2,58% 19,35 19,99 19,62 19,61 19,80 608 13.827.008
5/4/2024 20,50 20,13 -0,69% 19,79 20,50 19,90 19,88 20,13 475 10.827.889
4/4/2024 20,29 20,27 +2,17% 19,87 20,30 20,13 20,10 20,27 305 10.205.475
3/4/2024 20,75 19,84 -4,15% 19,83 20,75 20,05 19,84 19,87 721 14.968.231
2/4/2024 20,58 20,70 +0,68% 20,14 20,70 20,35 20,31 20,72 348 10.607.062
1/4/2024 20,99 20,56 -2,74% 20,55 21,02 20,73 20,56 20,69 350 9.937.275
28/3/2024 21,38 21,14 +0,09% 20,86 21,38 20,99 21,12 21,14 488 11.048.798
27/3/2024 20,79 21,12 +2,13% 20,65 21,31 20,99 21,12 21,35 252 10.954.962
26/3/2024 20,90 20,68 -0,34% 20,68 20,96 20,83 20,68 21,00 350 8.778.328
25/3/2024 20,96 20,75 -2,12% 20,68 20,98 20,86 20,75 20,88 328 8.852.744
22/3/2024 21,25 21,20 -0,56% 20,77 21,39 20,98 20,95 21,20 415 9.582.249
21/3/2024 21,50 21,32 -0,28% 21,17 21,64 21,33 21,25 21,32 450 9.628.488
20/3/2024 20,90 21,38 +1,14% 20,88 21,44 21,12 21,37 21,38 336 12.043.093
19/3/2024 20,85 21,14 +1,63% 20,46 21,14 20,77 20,95 21,14 448 11.008.125
18/3/2024 21,27 20,80 -0,95% 20,56 21,31 20,84 20,80 20,87 449 11.151.722
15/3/2024 21,75 21,00 -4,46% 21,00 21,99 21,42 21,00 21,13 502 11.001.276
14/3/2024 22,04 21,98 -2,27% 21,62 22,54 21,95 21,73 21,98 316 9.438.150
13/3/2024 21,79 22,49 +1,63% 21,69 22,65 22,30 22,30 22,49 429 17.922.226
12/3/2024 21,90 22,13 +4,93% 21,40 22,13 21,81 21,63 22,13 427 16.657.418
11/3/2024 21,40 21,09 -1,26% 21,01 21,60 21,27 21,09 21,44 289 11.100.632
8/3/2024 21,18 21,36 +0,95% 20,64 21,36 21,10 0,00 0,00 471 10.523.695
7/3/2024 20,88 21,16 -2,71% 20,88 21,58 21,30 21,16 21,25 268 8.707.596
6/3/2024 21,52 21,75 +0,14% 21,28 21,80 21,56 21,21 21,75 261 9.615.666
5/3/2024 21,34 21,72 +1,31% 21,01 21,72 21,39 21,44 21,72 247 9.290.882
4/3/2024 21,00 21,44 +0,80% 20,92 21,49 21,16 21,02 21,44 495 15.345.497
1/3/2024 21,20 21,27 +1,29% 20,98 21,37 21,14 21,03 21,27 388 12.771.768
29/2/2024 22,31 21,00 -6,00% 20,82 22,64 21,54 21,00 21,21 728 24.558.815
28/2/2024 21,91 22,34 +3,81% 21,39 22,44 22,13 22,09 22,34 392 15.181.345
27/2/2024 21,36 21,52 +1,03% 21,36 22,25 21,93 21,52 21,90 518 17.110.835
26/2/2024 21,18 21,30 +2,40% 20,94 21,59 21,41 21,30 21,50 437 11.377.492
23/2/2024 21,10 20,80 -0,43% 20,72 21,27 21,01 0,00 0,00 273 8.829.680
22/2/2024 20,85 20,89 +2,20% 20,55 21,12 20,82 20,89 21,05 281 13.044.849
21/2/2024 20,37 20,44 +0,05% 20,10 20,82 20,34 20,44 20,80 209 8.639.324
20/2/2024 19,98 20,43 +1,79% 19,67 20,47 20,20 20,10 20,43 456 12.902.665
19/2/2024 19,87 20,07 +2,82% 19,34 20,07 19,54 19,68 20,07 369 11.450.135
16/2/2024 19,84 19,52 +0,57% 19,35 19,87 19,52 19,52 19,80 435 10.062.035
15/2/2024 19,12 19,41 +1,57% 19,12 19,78 19,53 19,41 19,70 344 12.029.160
14/2/2024 19,59 19,11 -2,30% 19,08 19,59 19,27 19,11 19,22 375 9.541.810
9/2/2024 19,75 19,56 -0,46% 19,56 20,01 19,73 0,00 0,00 409 9.551.953
8/2/2024 20,50 19,65 -4,57% 19,65 20,54 19,96 19,65 20,19 561 12.360.043
7/2/2024 20,84 20,59 +1,93% 20,26 20,84 20,52 20,46 20,59 415 9.879.725
6/2/2024 20,42 20,20 0,00% 20,20 20,98 20,57 20,20 20,44 441 12.500.561
5/2/2024 20,92 20,20 -2,98% 20,20 21,12 20,56 20,20 20,28 360 11.454.341
2/2/2024 21,19 20,82 -2,35% 20,75 21,45 21,07 20,82 21,10 465 14.461.596
1/2/2024 21,19 21,32 +0,71% 20,82 21,38 21,18 21,00 21,32 380 12.960.835
31/1/2024 20,65 21,17 +1,24% 20,63 21,74 21,27 20,85 21,17 468 13.293.568
30/1/2024 21,27 20,91 -2,65% 20,45 21,62 20,69 20,61 20,91 408 11.157.443
29/1/2024 21,85 21,48 -1,78% 21,22 21,91 21,53 21,22 21,48 247 10.539.644
26/1/2024 21,62 21,87 +0,05% 21,54 22,10 21,83 21,75 21,87 296 12.098.738
25/1/2024 21,33 21,86 +0,74% 21,33 21,95 21,75 21,55 21,86 318 11.158.466
24/1/2024 21,78 21,70 -1,23% 21,59 22,10 21,77 21,56 21,89 276 11.239.726
23/1/2024 21,59 21,97 +2,42% 21,11 21,97 21,71 21,66 21,97 297 11.141.874
22/1/2024 21,85 21,45 -1,70% 20,90 21,85 21,42 21,45 21,65 492 13.120.976

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.