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.

IRBR3 - IRBBRASIL RE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 51,60 50,70 -2,31% 50,32 52,15 51,02 50,70 50,74 4.610 5.143.334.000
20/1/2025 51,70 51,90 -0,59% 51,13 52,95 52,09 51,89 51,90 7.562 9.207.249.900
17/1/2025 50,63 52,21 +4,21% 49,51 52,60 51,65 52,00 52,21 8.734 14.836.506.600
16/1/2025 51,07 50,10 -1,86% 49,33 51,25 49,85 49,94 50,10 8.209 13.156.316.700
15/1/2025 47,50 51,05 +8,34% 47,36 51,54 49,65 51,05 51,08 13.721 19.362.516.300
14/1/2025 48,25 47,12 -2,24% 46,70 48,74 47,39 47,12 47,20 8.740 12.499.328.000
13/1/2025 46,08 48,20 +4,60% 45,74 48,36 47,40 48,19 48,20 10.281 12.835.978.800
10/1/2025 45,33 46,08 +3,67% 44,50 47,34 45,82 46,07 46,09 10.918 14.982.232.600
9/1/2025 44,30 44,45 +0,57% 43,60 44,45 43,93 44,29 44,45 3.995 3.776.025.300
8/1/2025 44,16 44,20 -0,99% 43,92 45,27 44,56 44,10 44,20 7.997 7.827.756.700
7/1/2025 43,48 44,64 +2,67% 43,46 44,90 44,22 44,61 44,64 4.806 5.794.295.400
6/1/2025 42,51 43,48 +3,40% 41,50 43,95 42,95 43,47 43,48 6.263 6.355.463.100
3/1/2025 44,01 42,05 -5,55% 42,05 44,27 43,00 42,05 42,35 6.313 7.789.313.500
2/1/2025 43,00 44,52 +4,88% 42,01 44,70 43,78 44,49 44,54 8.534 8.883.586.100
30/12/2024 43,35 42,45 -2,08% 41,90 44,12 42,82 42,32 42,45 7.567 8.172.673.900
27/12/2024 42,70 43,35 +1,17% 41,79 43,35 42,66 43,30 43,35 8.294 8.008.290.400
26/12/2024 39,22 42,85 +11,30% 39,20 43,58 42,42 42,85 42,86 15.304 17.540.544.500
23/12/2024 37,77 38,50 +2,42% 36,88 39,50 38,40 38,50 38,75 8.406 7.583.599.000
20/12/2024 37,33 37,59 +0,27% 36,30 37,60 36,98 37,59 37,60 6.238 7.290.526.100
19/12/2024 38,17 37,49 -0,90% 37,38 38,51 37,81 37,49 37,50 4.751 3.947.116.800
18/12/2024 39,50 37,83 -4,35% 37,63 39,80 38,75 37,80 38,00 5.021 4.137.515.600
17/12/2024 39,50 39,55 +1,02% 38,90 40,19 39,54 39,55 39,70 3.005 2.291.353.200
16/12/2024 39,57 39,15 -0,89% 39,01 40,16 39,51 39,13 39,25 3.727 2.959.514.000
13/12/2024 40,39 39,50 -1,86% 39,32 40,74 39,85 39,50 39,52 3.411 3.152.693.400
12/12/2024 40,62 40,25 -1,78% 39,59 40,63 40,20 40,25 40,26 4.159 3.207.198.900
11/12/2024 40,26 40,98 +1,79% 39,63 41,74 40,67 40,96 40,98 4.028 3.481.561.000
10/12/2024 39,35 40,26 +3,28% 39,30 40,64 40,18 40,26 40,36 3.632 3.118.335.800
9/12/2024 38,90 38,98 +0,05% 38,70 39,35 38,94 38,80 39,00 2.312 1.865.555.200
6/12/2024 40,00 38,96 -3,04% 38,40 40,32 39,21 38,91 38,96 3.448 3.523.304.000
5/12/2024 40,11 40,18 +0,78% 40,07 40,76 40,37 40,17 40,30 2.579 3.124.045.000
4/12/2024 39,31 39,87 +1,19% 39,25 40,36 39,76 39,83 39,87 3.672 2.915.306.400
3/12/2024 40,05 39,40 -1,65% 38,90 40,39 39,58 39,40 39,41 4.710 3.974.255.600
2/12/2024 40,69 40,06 -2,27% 39,56 41,21 40,13 39,90 40,09 4.393 4.517.322.900
29/11/2024 39,43 40,99 +3,93% 38,65 40,99 39,93 40,68 41,00 5.642 4.571.044.000
28/11/2024 40,81 39,44 -3,33% 39,13 40,93 39,84 39,40 39,44 2.835 2.528.899.400
27/11/2024 40,65 40,80 +0,12% 39,80 41,35 40,68 40,80 40,90 8.108 5.871.066.600
26/11/2024 40,19 40,75 +2,52% 39,82 41,75 41,09 40,75 40,86 5.279 5.112.660.300
25/11/2024 39,80 39,75 +0,81% 39,42 40,19 39,74 39,75 39,79 2.662 4.843.809.300
22/11/2024 38,90 39,43 +2,15% 38,66 39,43 39,12 39,42 39,43 2.924 2.615.541.200
21/11/2024 39,58 38,60 -2,67% 38,25 39,75 38,78 38,60 38,62 5.255 5.451.566.200
19/11/2024 40,13 39,66 -0,97% 39,47 40,31 39,86 39,65 39,73 3.924 3.538.845.100
18/11/2024 40,20 40,05 +0,13% 39,50 40,77 40,11 40,01 40,16 4.779 4.059.576.000
14/11/2024 40,18 40,00 -1,23% 39,60 40,79 40,07 40,00 40,04 7.429 6.948.483.900
13/11/2024 45,35 40,50 -6,85% 39,77 45,88 41,83 40,50 40,58 18.172 21.278.814.100
12/11/2024 42,40 43,48 +2,79% 42,11 43,72 43,04 43,48 43,52 6.445 6.740.685.100
11/11/2024 40,75 42,30 +3,70% 40,70 42,43 41,66 42,30 42,35 3.588 3.530.362.500
8/11/2024 40,89 40,79 -0,24% 39,97 41,06 40,42 40,79 40,84 4.334 3.200.590.800
7/11/2024 42,21 40,89 -3,77% 40,73 42,77 41,46 40,84 40,89 5.290 4.378.525.400
6/11/2024 42,12 42,49 -1,07% 41,90 43,16 42,43 42,45 42,49 3.994 3.198.139.200
5/11/2024 42,21 42,95 +1,32% 41,90 43,10 42,49 42,81 42,95 3.804 2.928.963.400
4/11/2024 42,20 42,39 +1,68% 41,92 43,11 42,46 42,30 42,54 3.238 2.666.933.000
1/11/2024 43,34 41,69 -3,81% 41,58 43,60 42,31 41,69 41,74 4.357 4.284.490.200
31/10/2024 43,49 43,34 +0,46% 43,15 44,16 43,51 43,30 43,36 3.603 3.289.945.700
30/10/2024 43,90 43,14 -1,73% 42,96 44,80 43,61 43,12 43,15 3.857 3.950.028.100
29/10/2024 43,87 43,90 -0,59% 42,78 44,70 43,82 43,90 43,96 5.970 6.016.637.000
28/10/2024 41,64 44,16 +6,80% 41,46 44,70 43,32 44,11 44,16 6.605 8.293.638.600
25/10/2024 44,66 41,35 -6,49% 41,32 44,95 42,78 41,35 41,39 8.561 9.989.926.400
24/10/2024 47,91 44,22 -7,32% 44,22 48,45 45,40 44,22 44,24 11.860 12.821.802.800
23/10/2024 42,80 47,71 +12,29% 42,68 48,15 45,62 47,71 47,75 13.111 15.496.393.800
22/10/2024 42,45 42,49 +0,07% 41,59 42,53 42,08 42,47 42,50 2.863 2.553.909.300
21/10/2024 41,86 42,46 +1,94% 41,61 42,56 42,20 42,44 42,47 3.243 2.848.551.300
18/10/2024 42,13 41,65 -0,93% 41,35 42,46 41,75 41,58 41,65 3.337 2.839.012.800
17/10/2024 43,14 42,04 -2,84% 41,91 43,14 42,39 42,03 42,04 4.991 4.752.418.300
16/10/2024 43,80 43,27 -1,66% 43,03 44,04 43,35 43,20 43,27 4.523 4.611.282.200
15/10/2024 43,87 44,00 0,00% 43,53 44,46 43,89 43,77 44,00 4.437 3.231.035.300
14/10/2024 43,39 44,00 +1,22% 43,10 44,31 43,83 43,93 44,01 6.046 4.329.626.500
11/10/2024 43,15 43,47 +0,58% 42,73 43,69 43,25 43,45 43,49 3.549 2.662.909.500
10/10/2024 42,94 43,22 +0,65% 42,60 43,34 42,95 43,22 43,27 2.893 2.636.980.800
9/10/2024 43,99 42,94 -2,41% 42,90 44,17 43,33 42,92 42,94 3.958 3.069.812.600
8/10/2024 43,65 44,00 +0,46% 43,51 44,61 44,09 43,92 44,00 3.718 2.921.033.000
7/10/2024 44,74 43,80 -1,77% 43,50 45,20 43,97 43,70 43,80 3.760 3.151.126.700
4/10/2024 43,78 44,59 +2,01% 43,10 44,83 44,07 44,52 44,60 4.449 3.132.280.100
3/10/2024 44,90 43,71 -3,15% 43,57 44,91 44,13 43,70 43,72 3.406 2.896.687.500
2/10/2024 45,11 45,13 +0,71% 44,84 46,06 45,44 45,08 45,19 5.048 3.819.656.500
1/10/2024 44,75 44,81 +0,11% 44,44 45,19 44,84 44,80 44,81 4.278 3.286.253.300
30/9/2024 45,23 44,76 -1,63% 43,94 45,50 44,85 44,76 44,78 3.921 3.113.453.700
26/9/2024 46,30 45,50 -1,07% 44,95 46,55 45,55 45,49 45,50 3.069 2.661.524.900
25/9/2024 46,30 45,99 -0,11% 45,77 46,71 46,02 45,87 46,01 2.771 9.307.305.600
24/9/2024 45,79 46,04 +1,25% 45,77 46,50 46,11 46,00 46,12 4.020 3.468.219.600
23/9/2024 45,22 45,47 +0,55% 44,54 46,19 45,23 45,46 45,49 4.988 4.574.838.500
20/9/2024 45,80 45,22 -1,27% 44,72 46,85 45,25 45,22 45,23 4.743 4.264.206.600
19/9/2024 46,11 45,80 -0,69% 45,24 46,89 45,86 45,80 45,83 4.028 3.654.641.500
18/9/2024 46,15 46,12 -1,01% 46,10 47,10 46,49 46,10 46,15 4.065 3.740.589.400
17/9/2024 47,09 46,59 -1,10% 46,45 47,42 46,81 46,54 46,60 3.461 3.080.721.900
16/9/2024 47,19 47,11 -0,49% 46,86 47,60 47,14 47,10 47,15 2.977 2.789.929.100
13/9/2024 47,20 47,34 +1,05% 47,18 48,56 47,79 47,34 47,37 5.010 4.793.097.300
12/9/2024 45,95 46,85 +1,89% 45,32 47,15 46,53 46,85 46,87 7.338 7.165.337.500
11/9/2024 46,06 45,98 -4,61% 43,65 46,12 44,78 45,90 45,98 15.356 16.846.126.300
10/9/2024 47,72 48,20 +0,42% 47,33 48,62 47,91 48,20 48,23 4.513 4.045.542.500
9/9/2024 49,95 48,00 -3,79% 47,58 50,72 48,86 48,00 48,10 6.823 6.890.951.000
6/9/2024 51,49 49,89 -3,48% 49,41 52,35 50,91 49,89 49,90 6.762 7.890.567.600
5/9/2024 48,52 51,69 +6,14% 48,52 51,72 50,42 51,65 51,70 9.661 10.952.309.200
4/9/2024 51,72 48,70 -6,27% 48,57 52,46 49,80 48,69 48,70 10.644 13.608.029.700
3/9/2024 49,28 51,96 +5,35% 49,06 52,50 51,39 51,95 52,00 13.559 17.543.170.500
2/9/2024 49,86 49,32 +1,94% 48,25 50,78 49,50 49,30 49,35 9.416 10.301.838.600
30/8/2024 48,60 48,38 -0,60% 47,53 48,89 48,21 48,35 48,39 7.638 8.131.076.900
29/8/2024 48,75 48,67 -0,67% 48,50 49,04 48,72 48,63 48,67 4.969 4.352.744.400
28/8/2024 48,71 49,00 +0,14% 48,41 49,25 48,82 49,00 49,01 5.656 6.559.197.500
27/8/2024 48,13 48,93 +0,68% 48,13 49,50 48,81 48,91 48,93 7.144 8.299.346.100
26/8/2024 48,13 48,60 +1,40% 47,41 49,28 48,54 48,60 48,63 8.097 8.546.817.000
23/8/2024 46,97 47,93 +2,35% 46,97 50,45 49,13 47,93 47,94 20.550 27.112.158.100
22/8/2024 47,00 46,83 -0,47% 45,73 47,60 46,71 46,80 46,84 10.543 11.132.176.400
21/8/2024 45,89 47,05 +2,53% 45,82 47,14 46,60 47,00 47,05 7.435 8.639.803.400
20/8/2024 46,37 45,89 -0,67% 44,79 46,59 45,78 45,88 45,89 10.482 11.579.190.600
19/8/2024 44,86 46,20 +2,99% 44,49 46,97 45,99 46,18 46,20 15.240 16.157.833.700
16/8/2024 43,11 44,86 +5,58% 43,11 47,00 45,11 44,85 44,86 8.319 34.119.031.500
15/8/2024 36,51 42,49 +30,66% 35,85 42,50 39,49 42,48 42,49 1.889 46.622.471.200
14/8/2024 31,80 32,52 +1,98% 31,43 33,00 32,22 32,52 32,59 7.052 5.329.469.700
13/8/2024 30,43 31,89 +5,88% 30,20 31,96 31,44 31,85 31,89 7.874 6.481.692.800
12/8/2024 29,70 30,12 +2,31% 29,53 30,57 30,18 30,09 30,13 4.828 3.428.820.500
9/8/2024 29,14 29,44 +1,48% 28,86 29,70 29,31 29,43 29,49 5.313 3.473.477.200
8/8/2024 29,20 29,01 -0,17% 28,88 29,40 29,12 29,00 29,06 3.091 2.029.521.100
7/8/2024 28,69 29,06 +1,40% 28,61 29,23 29,03 29,06 29,20 3.254 2.160.189.100
6/8/2024 28,85 28,66 -0,03% 28,18 29,10 28,73 28,60 28,67 3.266 2.058.448.800
5/8/2024 28,05 28,67 +0,07% 27,51 28,77 28,24 28,65 28,68 4.738 3.416.985.700
2/8/2024 28,72 28,65 -0,97% 28,48 29,66 28,82 28,61 28,70 3.353 1.923.735.800
1/8/2024 29,31 28,93 -1,30% 28,78 29,99 29,35 28,93 29,04 3.533 2.112.213.300
31/7/2024 29,08 29,31 +1,00% 29,04 29,55 29,32 29,31 29,48 2.947 1.883.245.400
30/7/2024 28,99 29,02 -0,17% 28,53 29,02 28,84 28,96 29,03 2.370 1.313.407.000
29/7/2024 29,21 29,07 -0,48% 28,72 29,35 28,93 29,02 29,08 2.386 2.036.842.300
26/7/2024 28,51 29,21 +2,71% 28,42 29,45 28,95 29,15 29,21 3.162 2.004.876.500
25/7/2024 28,99 28,44 -1,39% 28,41 29,28 28,63 28,44 28,49 4.531 4.370.947.000
24/7/2024 29,81 28,84 -2,80% 28,72 29,95 29,07 28,81 28,85 8.322 5.875.746.500
23/7/2024 30,89 29,67 -4,07% 29,65 30,89 30,08 29,67 29,75 4.001 2.668.315.300
22/7/2024 30,00 30,93 +3,13% 30,00 31,16 30,76 30,91 30,75 4.304 3.209.344.200
19/7/2024 31,57 29,99 -4,49% 29,75 32,15 30,36 29,95 30,00 5.754 4.881.853.800
18/7/2024 32,05 31,40 -2,91% 31,40 32,37 31,82 31,40 31,43 3.506 2.414.479.500
17/7/2024 32,13 32,34 +0,72% 31,67 32,38 32,11 32,34 32,36 3.227 2.146.097.400
16/7/2024 31,59 32,11 +0,91% 31,59 32,66 32,21 32,10 32,11 4.226 3.320.194.700
15/7/2024 31,51 31,82 +1,11% 31,23 31,95 31,61 31,82 31,83 3.105 1.895.494.800
12/7/2024 31,03 31,47 +1,55% 30,85 31,62 31,34 31,45 31,49 3.542 2.536.973.700
11/7/2024 31,11 30,99 +0,10% 30,84 31,38 31,09 30,98 31,00 2.966 2.150.245.500
10/7/2024 30,61 30,96 +1,14% 30,61 31,07 30,90 30,96 30,98 3.032 1.968.817.900
9/7/2024 30,18 30,61 +1,02% 30,02 30,70 30,46 30,60 30,61 2.703 2.024.125.500
8/7/2024 30,54 30,30 -0,98% 30,19 30,80 30,45 30,30 30,32 3.293 2.529.975.600
5/7/2024 31,22 30,60 -1,92% 30,33 31,33 30,64 30,60 30,61 4.308 3.152.952.400
4/7/2024 31,53 31,20 -0,35% 31,05 31,80 31,35 31,18 31,24 3.327 2.124.386.300
3/7/2024 30,95 31,31 +1,72% 30,95 31,57 31,39 31,26 31,32 2.837 2.080.129.800
2/7/2024 31,21 30,78 -2,01% 30,78 31,59 31,14 30,78 30,79 3.030 2.619.948.800
1/7/2024 31,74 31,41 -0,60% 31,20 31,80 31,48 31,41 31,44 4.014 3.350.003.700
28/6/2024 32,15 31,60 -2,26% 31,60 32,35 31,94 31,60 31,77 3.062 2.172.886.700
27/6/2024 32,50 32,33 -0,49% 31,81 33,16 32,30 32,33 32,35 3.895 4.563.898.700
26/6/2024 31,57 32,49 +2,36% 31,25 32,60 32,01 32,49 32,52 4.594 4.334.290.600
25/6/2024 31,94 31,74 -0,72% 31,22 31,94 31,54 31,68 31,75 3.059 2.645.617.500
24/6/2024 31,79 31,97 +1,07% 31,68 32,29 31,93 31,91 31,97 2.730 1.999.386.600
21/6/2024 31,32 31,63 +0,99% 30,83 31,66 31,22 31,61 31,63 3.649 3.234.636.900
20/6/2024 31,21 31,32 +1,06% 31,05 31,78 31,40 31,31 31,36 3.596 2.646.176.000
19/6/2024 30,90 30,99 +0,29% 30,27 31,14 30,79 30,98 30,99 2.780 2.297.124.800
18/6/2024 31,41 30,90 -1,50% 30,82 31,72 31,17 30,87 30,91 2.790 2.055.340.700
17/6/2024 31,84 31,37 -1,75% 31,14 31,95 31,45 31,35 31,43 2.656 1.835.616.500
14/6/2024 31,87 31,93 +0,19% 31,23 32,02 31,68 31,90 31,93 2.904 2.214.127.800
13/6/2024 31,67 31,87 +0,19% 31,63 32,14 31,86 31,86 31,90 1.648 1.228.427.500
12/6/2024 32,71 31,81 -2,72% 31,56 32,87 31,91 31,78 31,83 5.255 3.737.987.400
11/6/2024 31,80 32,70 +3,19% 31,79 33,00 32,49 32,69 32,74 4.014 3.098.509.800
10/6/2024 31,84 31,69 +0,16% 31,46 31,86 31,66 31,67 31,69 2.740 1.606.297.800
7/6/2024 31,80 31,64 -0,88% 31,44 32,06 31,70 31,64 31,74 3.982 2.411.187.300
6/6/2024 31,48 31,92 +1,43% 31,48 32,39 31,92 31,92 31,93 4.135 2.714.807.900
5/6/2024 31,00 31,47 +1,45% 30,91 31,89 31,46 31,44 31,47 4.943 3.471.309.800
4/6/2024 31,37 31,02 -1,18% 30,62 31,38 31,01 31,00 31,02 3.874 2.938.595.600
3/6/2024 31,60 31,39 -0,54% 30,91 31,74 31,35 31,37 31,40 5.325 4.558.668.300
31/5/2024 32,42 31,56 -2,83% 31,33 32,94 31,79 31,56 31,60 6.020 5.186.811.100
29/5/2024 32,78 32,48 -0,95% 32,40 33,00 32,67 32,47 32,49 4.859 3.559.002.100
28/5/2024 33,48 32,79 -1,38% 32,59 33,65 33,05 32,78 32,79 5.374 5.182.857.200
27/5/2024 33,56 33,25 -1,39% 33,09 33,78 33,33 33,19 33,28 4.041 5.617.471.600
24/5/2024 34,10 33,72 -0,74% 33,65 34,31 33,92 33,71 33,74 3.787 3.304.589.900
23/5/2024 33,50 33,97 +1,71% 33,24 34,28 33,90 33,95 34,00 7.648 6.383.208.800
22/5/2024 34,19 33,40 -2,85% 33,37 34,62 33,86 33,40 33,43 6.765 6.977.621.200
21/5/2024 34,98 34,38 -1,41% 34,36 35,11 34,72 34,38 34,39 6.279 7.062.849.900
20/5/2024 37,42 34,87 -6,81% 34,80 37,50 35,70 34,85 34,87 3.499 14.660.850.200
17/5/2024 38,41 37,42 +0,40% 37,17 40,61 38,44 37,42 37,43 7.238 19.829.097.100
16/5/2024 36,62 37,27 +1,80% 35,92 37,46 36,74 37,27 37,30 7.876 6.795.643.700
15/5/2024 36,03 36,61 +1,10% 36,00 37,20 36,77 36,60 36,61 5.985 7.591.723.000
14/5/2024 38,30 36,21 -3,82% 35,87 38,33 36,67 36,21 36,22 3.625 12.296.890.300
13/5/2024 39,10 37,65 -2,96% 37,41 39,81 38,28 37,65 37,69 8.283 8.808.039.400
10/5/2024 39,52 38,80 -1,80% 38,59 40,12 39,14 38,80 38,81 5.303 4.298.753.500
9/5/2024 39,40 39,51 -0,65% 39,18 39,90 39,51 39,51 39,59 4.552 3.554.694.300
8/5/2024 38,86 39,77 +1,40% 38,24 40,25 39,45 39,77 39,96 8.644 9.308.110.500
7/5/2024 42,88 39,22 -8,77% 38,70 43,20 39,96 39,21 39,22 6.512 18.669.832.400
6/5/2024 44,01 42,99 -3,39% 42,91 44,11 43,40 42,98 43,00 5.058 5.522.738.600
3/5/2024 44,32 44,50 +1,71% 43,64 45,20 44,53 44,50 44,60 6.845 6.518.455.100
2/5/2024 43,37 43,75 +2,99% 43,19 44,78 44,04 43,75 43,88 8.579 9.102.980.200
30/4/2024 42,98 42,48 -1,26% 42,29 43,78 43,05 42,42 42,49 6.363 6.578.930.800
29/4/2024 42,15 43,02 +1,58% 41,53 43,27 42,67 43,00 43,06 4.264 4.048.634.500
26/4/2024 41,53 42,35 +2,69% 41,25 42,76 42,19 42,35 42,37 5.371 5.520.625.600
25/4/2024 40,80 41,24 +1,18% 40,30 41,40 40,89 41,04 41,24 4.472 4.468.441.100
24/4/2024 40,52 40,76 +0,77% 39,60 41,09 40,41 40,69 40,76 3.834 3.782.795.600
23/4/2024 40,49 40,45 -0,78% 40,04 40,72 40,43 40,45 40,55 3.335 2.891.724.400
22/4/2024 39,78 40,77 +2,82% 39,55 41,17 40,49 40,76 40,93 5.211 4.979.955.700
19/4/2024 39,78 39,65 +0,18% 39,02 39,78 39,36 39,58 39,65 3.734 3.665.828.600
18/4/2024 39,18 39,58 +1,44% 38,83 40,10 39,66 39,57 39,58 5.683 6.580.091.000
17/4/2024 38,74 39,02 +1,27% 38,22 40,35 39,01 39,02 39,03 6.795 5.781.750.200
16/4/2024 38,88 38,53 -1,15% 38,07 38,88 38,39 38,51 38,54 5.322 4.101.339.600
15/4/2024 40,20 38,98 -2,89% 38,78 40,30 39,50 38,94 39,00 5.421 6.193.243.800
12/4/2024 40,50 40,14 -0,91% 39,60 40,68 40,03 39,97 40,14 4.630 4.260.510.000
11/4/2024 40,82 40,51 -0,76% 39,85 40,85 40,43 40,49 40,52 4.784 10.049.742.600
10/4/2024 41,45 40,82 -1,76% 40,60 41,80 41,09 40,80 40,84 5.405 5.200.091.500
9/4/2024 41,18 41,55 +0,73% 40,73 42,40 41,44 41,55 41,59 7.247 8.262.147.900
8/4/2024 42,36 41,25 -2,60% 40,11 42,95 41,21 41,22 41,25 1.486 13.384.881.600
5/4/2024 39,20 42,35 +13,21% 39,14 42,69 41,42 42,33 42,35 2.151 32.003.636.900
4/4/2024 37,40 37,41 +0,78% 37,14 38,28 37,68 37,39 37,42 4.746 4.117.583.800
3/4/2024 38,20 37,12 -2,70% 37,06 38,23 37,39 37,10 37,15 6.076 6.222.160.100
2/4/2024 38,33 38,15 -0,29% 37,74 38,61 38,13 38,14 38,19 4.814 4.490.076.700
1/4/2024 38,15 38,26 +2,44% 37,98 39,77 38,65 38,21 38,27 1.439 14.182.571.000
28/3/2024 37,55 37,35 -0,82% 37,00 38,07 37,55 37,30 37,35 3.344 4.704.220.900
27/3/2024 37,28 37,66 +1,24% 36,53 38,08 37,37 37,66 37,67 5.732 5.116.796.800
26/3/2024 38,40 37,20 -2,92% 36,88 38,60 37,46 37,16 37,20 6.595 5.980.656.500
25/3/2024 38,94 38,32 -1,01% 38,11 38,98 38,42 38,31 38,32 3.899 3.954.453.200
22/3/2024 39,72 38,71 -3,08% 38,60 39,95 39,06 38,70 38,71 3.616 3.748.000.900
21/3/2024 40,12 39,94 -0,15% 39,55 40,49 39,94 39,92 39,95 3.039 2.982.784.800
20/3/2024 39,35 40,00 +1,65% 39,35 40,41 40,05 39,98 40,00 4.212 3.603.713.500
19/3/2024 39,00 39,35 +1,37% 38,60 39,60 39,11 39,30 39,38 4.247 7.134.055.300
18/3/2024 39,35 38,82 -0,56% 38,80 39,84 39,18 38,82 38,89 4.100 4.034.191.100
15/3/2024 40,30 39,04 -2,67% 39,04 40,34 39,28 39,04 39,07 4.479 7.404.256.800
14/3/2024 40,41 40,11 -1,21% 40,01 40,85 40,39 40,08 40,15 3.497 2.882.095.700
13/3/2024 40,40 40,60 +0,37% 40,01 41,04 40,72 40,60 40,63 4.932 5.620.905.200
12/3/2024 40,80 40,45 -0,47% 40,09 41,16 40,58 40,40 40,46 6.607 6.471.711.200
11/3/2024 42,83 40,64 -5,05% 40,44 43,36 41,89 40,58 40,64 8.569 12.996.350.200
8/3/2024 42,99 42,80 -1,20% 42,62 43,73 43,18 0,00 0,00 5.167 5.166.457.900
7/3/2024 43,40 43,32 -0,14% 43,02 43,93 43,38 43,32 43,35 4.221 4.151.453.100
6/3/2024 42,65 43,38 +2,07% 42,17 43,80 43,11 43,30 43,38 8.707 9.740.057.300
5/3/2024 42,49 42,50 -0,54% 42,31 43,98 43,16 42,50 42,64 2.052 14.448.807.700
4/3/2024 40,00 42,73 +10,10% 39,74 42,78 41,82 42,69 42,73 6.554 19.999.610.800
1/3/2024 39,00 38,81 -0,03% 38,11 39,27 38,67 38,80 38,88 6.453 6.030.563.400
29/2/2024 39,06 38,82 -0,61% 38,60 39,25 38,84 38,81 38,87 4.706 4.654.382.400
28/2/2024 41,12 39,06 -5,45% 38,50 41,22 39,26 39,01 39,07 6.086 16.731.935.500
27/2/2024 40,00 41,31 +4,06% 39,94 41,45 41,01 41,30 41,38 4.678 3.821.978.500
26/2/2024 41,08 39,70 -3,85% 39,66 41,64 40,70 39,69 39,76 6.676 6.123.374.500
23/2/2024 41,31 41,29 -0,05% 40,90 41,85 41,23 0,00 0,00 3.286 3.420.130.200
22/2/2024 41,00 41,31 +0,81% 40,94 41,58 41,25 41,30 41,33 3.264 2.942.791.200
21/2/2024 41,66 40,98 -2,06% 40,36 41,94 41,09 40,97 41,21 6.587 5.405.242.900
20/2/2024 40,84 41,84 +1,63% 40,84 41,96 41,36 41,81 41,87 3.127 3.434.090.200
19/2/2024 40,34 41,17 +1,63% 40,15 41,68 41,09 41,16 41,21 3.374 3.559.424.800
16/2/2024 40,31 40,51 +1,28% 39,52 40,61 40,07 40,45 40,52 5.607 5.234.607.200
15/2/2024 39,93 40,00 +0,96% 39,50 40,70 40,03 40,00 40,10 4.871 5.067.689.800
14/2/2024 39,71 39,62 -0,45% 39,20 39,97 39,56 39,62 39,63 3.896 3.688.010.800
9/2/2024 40,80 39,80 -2,52% 39,80 41,22 40,29 0,00 0,00 3.886 4.112.494.500
8/2/2024 42,31 40,83 -3,41% 40,40 42,78 41,14 40,83 40,88 6.392 7.499.884.500
7/2/2024 42,24 42,27 +0,07% 42,00 42,97 42,45 42,26 42,29 5.215 4.834.366.200
6/2/2024 40,65 42,24 +4,09% 40,63 42,44 42,04 42,21 42,28 8.342 8.990.663.700
5/2/2024 40,35 40,58 +0,55% 40,15 40,70 40,40 40,56 40,58 3.779 3.110.669.900
2/2/2024 40,50 40,36 +0,02% 39,75 40,60 40,14 40,34 40,36 5.032 4.015.697.700
1/2/2024 40,87 40,35 -1,01% 40,00 40,87 40,30 40,32 40,38 5.596 5.286.018.700
31/1/2024 39,50 40,76 +3,32% 39,50 41,80 41,11 40,75 40,85 690 11.181.639.700
30/1/2024 40,20 39,45 -1,67% 39,28 40,42 39,75 39,44 39,45 5.604 4.874.179.000
29/1/2024 40,52 40,12 -1,30% 39,95 40,92 40,28 40,11 40,24 4.320 3.816.515.100
26/1/2024 41,10 40,65 -0,66% 40,09 41,40 40,59 40,57 40,65 6.928 7.433.417.600
25/1/2024 40,22 40,92 +0,91% 39,37 41,44 40,39 40,92 40,95 331 11.271.314.900
24/1/2024 41,84 40,55 -3,08% 39,66 41,88 40,38 40,54 40,55 4.071 14.713.795.400
23/1/2024 39,17 41,84 +10,60% 39,17 42,00 41,21 41,83 41,95 7.422 22.331.749.700
22/1/2024 38,62 37,83 -1,87% 37,51 38,81 37,99 37,81 37,85 4.881 4.084.959.100

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.