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.

IRBR3F - 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 51,45 50,70 -1,59% 50,32 52,12 51,12 50,69 50,70 1.264 84.080.032
20/1/2025 51,51 51,52 -1,34% 51,15 52,95 52,14 51,52 51,95 1.841 118.077.624
17/1/2025 50,20 52,22 +3,41% 49,53 52,56 51,74 52,21 52,22 2.925 184.736.805
16/1/2025 51,00 50,50 0,00% 49,42 51,00 49,96 50,00 50,50 1.540 101.091.254
15/1/2025 47,26 50,50 +7,93% 47,26 51,47 49,65 50,49 50,50 2.515 198.807.169
14/1/2025 48,20 46,79 -2,54% 46,70 48,75 47,44 46,79 46,84 1.314 113.902.401
13/1/2025 46,08 48,01 +4,51% 45,76 48,35 47,30 48,01 48,10 2.251 159.192.957
10/1/2025 45,25 45,94 +3,70% 44,51 47,25 45,76 45,94 45,95 2.195 161.541.185
9/1/2025 44,20 44,30 -0,23% 43,63 44,48 43,93 44,30 44,39 1.191 56.153.841
8/1/2025 44,00 44,40 -0,31% 43,93 45,22 44,60 44,12 44,40 1.538 96.786.891
7/1/2025 43,48 44,54 +2,58% 43,27 44,85 44,19 44,54 44,60 1.665 85.209.835
6/1/2025 42,05 43,42 +3,11% 41,52 43,95 42,86 43,42 43,47 1.811 112.653.806
3/1/2025 44,00 42,11 -5,16% 42,11 44,29 43,16 42,11 42,20 1.581 86.323.822
2/1/2025 43,00 44,40 +4,72% 42,05 44,68 43,67 44,40 44,44 2.550 145.313.691
30/12/2024 43,20 42,40 -1,97% 41,91 44,10 42,94 42,20 42,40 1.746 101.257.059
27/12/2024 42,59 43,25 +0,98% 41,82 43,27 42,66 43,06 43,25 1.352 98.131.178
26/12/2024 38,50 42,83 +11,92% 38,50 43,55 42,31 42,70 42,83 2.892 224.898.591
23/12/2024 37,60 38,27 +2,05% 36,89 39,50 38,30 38,27 38,60 1.667 103.160.267
20/12/2024 37,23 37,50 +0,67% 36,32 37,55 36,95 37,36 37,50 1.815 82.249.911
19/12/2024 37,82 37,25 -1,61% 37,25 38,54 37,84 37,25 37,75 1.548 64.674.964
18/12/2024 39,54 37,86 -3,66% 37,67 39,75 38,86 37,86 37,98 1.111 70.179.724
17/12/2024 39,30 39,30 +0,90% 38,91 40,15 39,46 39,30 39,50 1.409 57.505.163
16/12/2024 39,27 38,95 -1,81% 38,95 40,19 39,56 38,95 39,30 1.027 53.157.799
13/12/2024 39,81 39,67 -1,64% 39,31 40,75 39,91 39,30 39,67 677 45.538.226
12/12/2024 40,90 40,33 -2,16% 39,60 40,94 40,19 40,33 40,63 910 47.750.710
11/12/2024 40,15 41,22 +2,21% 39,65 41,70 40,51 40,90 41,22 1.145 69.045.054
10/12/2024 39,25 40,33 +4,10% 39,25 40,61 40,16 40,05 40,33 847 54.099.124
9/12/2024 38,66 38,74 +0,23% 38,66 39,31 38,94 38,74 38,82 792 40.760.980
6/12/2024 40,00 38,65 -3,90% 38,41 40,32 39,13 38,65 38,84 1.123 59.259.352
5/12/2024 40,00 40,22 +0,58% 40,00 40,75 40,39 40,20 40,22 657 46.261.376
4/12/2024 39,40 39,99 +1,45% 39,00 40,34 39,72 39,80 39,99 979 62.055.271
3/12/2024 39,98 39,42 -2,45% 38,94 40,37 39,61 39,19 39,42 1.259 70.263.555
2/12/2024 40,74 40,41 -1,17% 39,56 41,18 40,28 40,01 40,41 1.210 68.754.898
29/11/2024 39,40 40,89 +4,66% 38,66 40,98 39,73 40,85 40,89 1.075 79.721.494
28/11/2024 40,50 39,07 -3,72% 39,07 41,00 39,85 39,07 39,25 999 51.729.811
27/11/2024 40,75 40,58 -0,54% 39,81 41,35 40,62 40,58 40,99 1.490 78.835.980
26/11/2024 40,03 40,80 +2,49% 39,85 41,75 41,09 40,80 41,13 1.154 85.213.061
25/11/2024 39,44 39,81 +1,30% 39,44 40,15 39,71 39,81 39,90 940 57.150.776
22/11/2024 39,00 39,30 +2,10% 38,68 39,36 39,07 39,30 39,35 803 45.703.585
21/11/2024 39,65 38,49 -3,00% 38,27 39,73 38,87 38,46 38,60 1.778 75.162.193
19/11/2024 39,98 39,68 -1,05% 39,49 40,37 39,90 39,68 39,76 1.085 52.047.270
18/11/2024 39,98 40,10 +0,25% 39,50 40,75 40,11 40,01 40,10 1.178 66.864.887
14/11/2024 40,30 40,00 -0,77% 39,65 40,74 40,09 40,00 40,40 1.474 89.569.144
13/11/2024 44,93 40,31 -7,55% 39,81 45,89 41,88 40,31 40,32 3.828 236.216.980
12/11/2024 42,13 43,60 +3,34% 42,10 43,70 43,03 43,50 43,60 1.595 110.433.923
11/11/2024 40,34 42,19 +2,75% 40,34 42,44 41,47 42,19 42,39 1.078 72.199.891
8/11/2024 40,76 41,06 +0,39% 39,99 41,06 40,36 40,90 41,06 1.215 61.756.500
7/11/2024 42,48 40,90 -3,65% 40,75 42,75 41,52 40,90 40,93 1.569 77.294.741
6/11/2024 42,00 42,45 -1,51% 41,90 43,15 42,39 42,44 42,45 1.010 53.832.653
5/11/2024 41,96 43,10 +2,25% 41,91 43,10 42,42 42,95 43,10 1.078 63.737.955
4/11/2024 41,99 42,15 +0,96% 41,96 43,10 42,49 42,10 42,15 1.040 57.804.806
1/11/2024 43,06 41,75 -3,58% 41,60 43,55 42,36 41,65 41,75 1.469 67.607.461
31/10/2024 42,81 43,30 +0,70% 42,81 44,12 43,52 43,30 43,32 872 62.374.500
30/10/2024 43,52 43,00 -2,89% 42,97 44,75 43,72 43,00 43,20 1.060 72.396.518
29/10/2024 44,02 44,28 +0,61% 42,90 44,69 43,86 43,58 44,28 1.011 70.498.449
28/10/2024 41,35 44,01 +6,43% 41,35 44,63 43,29 44,01 44,19 1.591 94.593.214
25/10/2024 44,31 41,35 -6,21% 41,35 44,95 42,76 41,35 41,50 2.223 116.961.345
24/10/2024 47,85 44,09 -7,45% 44,09 48,37 45,61 44,09 44,26 1.985 125.185.174
23/10/2024 42,45 47,64 +12,07% 42,10 48,12 45,83 47,59 47,64 3.230 228.966.743
22/10/2024 42,35 42,51 +0,05% 41,54 42,52 42,10 42,50 42,51 817 42.720.812
21/10/2024 41,60 42,49 +2,76% 41,56 42,51 42,13 42,35 42,49 1.023 57.752.412
18/10/2024 42,00 41,35 -1,55% 41,35 42,46 41,73 41,35 41,50 982 56.036.890
17/10/2024 43,02 42,00 -2,85% 41,95 43,09 42,40 42,00 42,27 1.477 76.459.504
16/10/2024 43,70 43,23 -1,77% 43,04 44,02 43,40 43,20 43,23 1.124 67.731.809
15/10/2024 43,90 44,01 +0,09% 43,54 44,42 43,88 43,52 44,01 1.051 53.992.776
14/10/2024 43,03 43,97 +1,03% 43,03 44,29 43,75 43,92 43,97 1.234 75.682.750
11/10/2024 43,10 43,52 +1,09% 42,73 43,68 43,20 43,51 43,65 877 45.473.575
10/10/2024 42,90 43,05 +0,56% 42,60 43,34 42,96 43,05 43,14 980 45.120.534
9/10/2024 44,00 42,81 -2,26% 42,81 44,12 43,36 42,81 42,90 1.049 49.802.118
8/10/2024 43,51 43,80 +0,53% 43,03 44,59 44,06 43,80 43,95 1.261 59.181.289
7/10/2024 44,50 43,57 -2,22% 43,55 45,22 44,03 43,57 43,70 1.325 70.009.671
4/10/2024 43,54 44,56 +2,37% 43,16 44,82 44,11 44,56 44,57 1.423 70.579.486
3/10/2024 44,65 43,53 -3,52% 43,53 44,96 44,13 43,53 43,85 1.291 69.119.988
2/10/2024 44,70 45,12 +0,45% 44,70 46,03 45,48 45,00 45,12 1.038 71.134.066
1/10/2024 44,68 44,92 +0,40% 44,45 45,17 44,81 44,77 44,92 1.208 69.440.697
30/9/2024 45,01 44,74 -1,26% 43,92 45,47 44,89 44,74 44,98 975 58.707.564
26/9/2024 45,99 45,31 -1,71% 44,96 46,53 45,57 45,31 45,35 984 52.289.183
25/9/2024 46,12 46,10 +1,05% 45,79 46,69 46,09 45,79 46,10 838 53.050.109
24/9/2024 45,77 45,62 +0,53% 45,62 46,49 46,11 45,62 45,98 886 59.565.856
23/9/2024 44,97 45,38 +0,09% 44,59 46,17 45,21 45,38 45,50 1.129 76.188.250
20/9/2024 45,70 45,34 -1,00% 44,73 46,85 45,31 45,25 45,34 1.170 68.436.504
19/9/2024 46,12 45,80 -0,65% 45,25 46,87 45,83 45,77 45,89 948 69.737.181
18/9/2024 46,00 46,10 -0,80% 46,00 47,07 46,52 46,10 46,32 1.095 69.078.601
17/9/2024 46,95 46,47 -1,06% 46,46 47,40 46,81 46,47 46,49 1.086 76.204.613
16/9/2024 46,80 46,97 -1,01% 46,80 47,56 47,14 46,97 47,05 1.024 62.603.740
13/9/2024 46,95 47,45 +1,89% 46,80 48,55 47,74 47,45 47,47 1.307 83.444.467
12/9/2024 45,70 46,57 +1,86% 45,39 47,13 46,50 46,57 47,01 1.616 93.474.115
11/9/2024 46,61 45,72 -5,26% 43,64 46,72 44,78 45,72 45,77 2.309 164.168.492
10/9/2024 47,60 48,26 +0,54% 47,00 48,62 47,85 48,18 48,26 937 70.985.751
9/9/2024 49,89 48,00 -3,32% 47,59 50,72 48,74 48,00 48,27 1.709 110.757.433
6/9/2024 51,45 49,65 -3,42% 49,41 52,32 50,95 49,65 49,67 2.162 116.955.052
5/9/2024 48,52 51,41 +5,33% 48,50 51,66 50,35 51,41 51,50 1.882 140.543.230
4/9/2024 51,66 48,81 -6,30% 48,60 52,46 50,01 48,79 48,81 2.839 166.734.307
3/9/2024 49,30 52,09 +5,30% 49,01 52,49 51,23 52,08 52,09 3.530 263.766.093
2/9/2024 48,30 49,47 +2,42% 48,28 50,74 49,35 49,40 49,47 2.184 137.386.184
30/8/2024 48,52 48,30 -0,82% 47,57 48,89 48,17 48,00 48,30 1.146 81.313.487
29/8/2024 48,88 48,70 -0,25% 48,23 49,00 48,73 48,56 48,70 970 64.956.305
28/8/2024 48,60 48,82 -0,57% 48,12 49,24 48,81 48,82 48,87 1.287 77.185.467
27/8/2024 48,41 49,10 +1,72% 48,20 49,48 48,76 48,87 49,14 1.026 83.966.641
26/8/2024 47,93 48,27 +0,96% 47,37 49,28 48,49 48,27 48,44 1.632 109.504.400
23/8/2024 46,99 47,81 +2,07% 46,99 50,48 49,05 47,81 48,06 2.539 193.573.541
22/8/2024 46,97 46,84 -0,30% 45,75 47,55 46,76 46,80 46,84 1.513 108.395.401
21/8/2024 45,80 46,98 +2,31% 45,65 47,10 46,53 46,91 46,98 1.637 113.420.259
20/8/2024 46,17 45,92 -0,84% 44,85 46,57 45,78 45,92 46,00 1.570 121.648.036
19/8/2024 44,66 46,31 +3,00% 44,50 46,96 45,93 46,24 46,31 3.300 202.775.866
16/8/2024 42,82 44,96 +6,06% 42,82 46,96 44,95 44,65 44,96 4.425 345.322.801
15/8/2024 36,41 42,39 +28,92% 35,94 42,50 39,77 42,39 42,40 5.865 445.744.308
14/8/2024 31,61 32,88 +3,33% 31,45 32,98 32,19 32,63 32,88 1.207 71.195.003
13/8/2024 30,12 31,82 +5,93% 30,10 31,91 31,32 31,82 31,85 1.781 66.585.565
12/8/2024 29,45 30,04 +2,91% 29,23 30,55 30,14 30,04 30,11 1.490 56.510.688
9/8/2024 29,24 29,19 +0,93% 28,88 29,68 29,29 29,19 29,49 1.312 43.568.462
8/8/2024 29,06 28,92 -0,89% 28,90 29,40 29,12 28,92 29,07 758 27.378.628
7/8/2024 28,66 29,18 +1,67% 28,64 29,21 29,04 29,10 29,18 1.068 43.727.095
6/8/2024 28,68 28,70 +0,77% 28,20 29,08 28,70 28,70 28,76 1.224 41.248.982
5/8/2024 28,42 28,48 -0,49% 27,52 28,73 28,21 28,48 28,70 1.931 64.521.194
2/8/2024 28,90 28,62 -1,31% 28,50 29,64 28,87 28,60 28,62 1.209 43.778.691
1/8/2024 29,25 29,00 -0,75% 28,80 29,97 29,42 29,00 29,06 1.158 43.698.414
31/7/2024 29,03 29,22 +0,90% 29,03 29,54 29,32 29,22 29,35 940 45.074.663
30/7/2024 28,91 28,96 -0,28% 28,56 29,02 28,84 28,96 28,97 904 35.589.868
29/7/2024 29,21 29,04 -0,21% 28,74 29,35 28,94 29,00 29,04 972 32.998.915
26/7/2024 28,45 29,10 +2,11% 28,43 29,44 28,87 29,10 29,18 1.003 34.464.222
25/7/2024 29,00 28,50 -1,45% 28,42 29,31 28,70 28,50 28,58 1.523 45.823.021
24/7/2024 29,88 28,92 -2,82% 28,74 29,97 29,07 28,91 28,92 2.768 83.006.257
23/7/2024 30,93 29,76 -3,63% 29,66 30,93 30,20 29,76 29,95 1.899 50.273.875
22/7/2024 30,00 30,88 +2,86% 30,00 31,15 30,75 30,87 30,88 1.219 48.353.373
19/7/2024 31,50 30,02 -4,55% 29,81 32,13 30,43 30,00 30,02 2.595 87.133.773
18/7/2024 32,19 31,45 -2,78% 31,42 32,34 31,86 31,44 31,45 1.079 38.570.673
17/7/2024 32,12 32,35 +0,68% 31,70 32,38 32,10 32,23 32,35 1.004 40.319.253
16/7/2024 31,58 32,13 +0,91% 31,58 32,66 32,20 32,13 32,20 1.138 52.467.042
15/7/2024 31,49 31,84 +1,05% 31,24 31,94 31,56 31,83 31,84 1.091 46.315.743
12/7/2024 31,14 31,51 +1,65% 30,86 31,61 31,27 31,48 31,51 1.132 44.937.734
11/7/2024 31,05 31,00 +0,49% 30,83 31,36 31,11 30,97 31,00 972 38.506.144
10/7/2024 30,60 30,85 +0,69% 30,59 31,06 30,87 30,85 31,04 985 41.236.301
9/7/2024 30,25 30,64 +0,99% 30,04 30,68 30,42 30,60 30,64 1.051 38.739.978
8/7/2024 30,60 30,34 -0,82% 30,20 30,78 30,45 30,32 30,34 1.344 45.757.011
5/7/2024 31,21 30,59 -2,11% 30,34 31,31 30,70 30,58 30,59 2.158 72.203.522
4/7/2024 31,50 31,25 -0,64% 31,05 31,76 31,38 31,21 31,25 1.075 41.378.823
3/7/2024 30,96 31,45 +1,62% 30,90 31,55 31,39 31,35 31,45 902 42.777.802
2/7/2024 31,41 30,95 -1,24% 30,83 31,57 31,22 30,95 30,97 1.220 45.849.601
1/7/2024 31,80 31,34 -0,85% 31,20 31,83 31,48 31,34 31,43 1.214 53.454.427
28/6/2024 32,40 31,61 -2,38% 31,60 32,47 32,01 31,61 31,84 1.123 41.822.390
27/6/2024 32,49 32,38 -0,64% 31,82 33,14 32,37 32,23 32,38 1.123 52.362.670
26/6/2024 31,72 32,59 +2,97% 31,26 32,59 32,03 32,51 32,59 1.338 58.071.541
25/6/2024 31,98 31,65 -1,00% 31,23 32,03 31,53 31,65 31,84 1.014 40.159.175
24/6/2024 31,72 31,97 +1,27% 31,69 32,29 31,92 31,94 31,97 1.152 57.323.088
21/6/2024 31,35 31,57 +0,70% 30,84 31,65 31,19 31,57 31,58 1.189 50.432.533
20/6/2024 30,99 31,35 +0,84% 30,99 31,76 31,38 31,30 31,35 1.187 48.449.775
19/6/2024 30,90 31,09 +0,61% 30,29 31,13 30,73 31,00 31,09 1.092 45.143.263
18/6/2024 31,34 30,90 -1,50% 30,82 31,69 31,17 30,88 30,90 1.293 41.899.488
17/6/2024 31,93 31,37 -1,94% 31,15 31,93 31,46 31,37 31,44 1.142 41.004.484
14/6/2024 31,87 31,99 +0,06% 31,23 32,01 31,68 31,88 31,99 1.089 36.023.989
13/6/2024 31,80 31,97 +0,16% 31,62 32,12 31,85 31,97 32,00 831 33.210.437
12/6/2024 32,80 31,92 -2,24% 31,59 32,99 31,92 31,90 31,93 1.494 52.745.947
11/6/2024 31,67 32,65 +3,32% 31,67 32,97 32,39 32,65 32,80 1.171 50.735.101
10/6/2024 31,65 31,60 -0,66% 31,48 31,84 31,65 31,60 31,65 1.006 40.605.905
7/6/2024 31,85 31,81 -0,38% 31,45 32,04 31,71 31,61 31,81 1.142 51.612.264
6/6/2024 31,56 31,93 +0,88% 31,50 32,35 31,90 31,90 31,93 1.209 51.973.915
5/6/2024 31,02 31,65 +1,54% 30,92 31,87 31,42 31,47 31,65 1.413 55.251.996
4/6/2024 31,50 31,17 -0,57% 30,64 31,53 31,03 31,02 31,17 1.590 64.478.113
3/6/2024 31,56 31,35 -0,63% 30,93 31,73 31,32 31,35 31,42 1.682 71.799.225
31/5/2024 32,48 31,55 -3,28% 31,32 32,97 31,81 31,51 31,55 2.307 90.385.394
29/5/2024 32,79 32,62 -0,94% 32,41 32,97 32,68 32,56 32,62 1.540 58.419.610
28/5/2024 33,25 32,93 -0,51% 32,60 33,60 33,04 32,85 32,93 1.681 79.618.502
27/5/2024 33,56 33,10 -2,30% 33,10 33,75 33,41 33,10 33,11 1.374 62.451.711
24/5/2024 34,25 33,88 -0,09% 33,62 34,28 33,94 33,78 33,88 1.161 53.563.412
23/5/2024 33,40 33,91 +1,22% 33,28 34,26 33,89 33,91 34,00 1.854 86.956.462
22/5/2024 34,38 33,50 -2,59% 33,38 34,58 33,88 33,43 33,50 2.533 104.431.523
21/5/2024 35,05 34,39 -1,46% 34,38 35,21 34,73 34,39 34,46 2.694 120.176.586
20/5/2024 37,26 34,90 -7,18% 34,82 37,50 35,71 34,89 34,90 5.508 219.730.654
17/5/2024 38,11 37,60 +0,99% 37,19 40,58 38,58 37,59 37,60 3.349 191.811.816
16/5/2024 36,70 37,23 +1,72% 35,93 37,44 36,66 37,19 37,23 1.975 83.678.922
15/5/2024 36,21 36,60 +0,83% 36,05 37,18 36,74 36,55 36,60 2.045 91.360.851
14/5/2024 38,11 36,30 -3,33% 35,87 38,40 36,68 36,25 36,30 4.191 188.092.013
13/5/2024 38,95 37,55 -3,42% 37,43 39,79 38,43 37,55 37,83 2.391 101.740.526
10/5/2024 39,56 38,88 -0,94% 38,60 40,10 39,19 38,85 38,88 1.473 69.804.828
9/5/2024 39,64 39,25 -1,75% 39,20 39,88 39,50 39,25 39,55 877 46.689.727
8/5/2024 39,00 39,95 +1,94% 38,28 40,16 39,35 39,94 39,95 1.984 96.451.650
7/5/2024 42,98 39,19 -8,56% 38,70 43,14 40,05 39,19 39,20 3.830 193.137.863
6/5/2024 43,94 42,86 -3,77% 42,86 44,03 43,46 42,86 42,98 1.352 80.749.834
3/5/2024 44,09 44,54 +1,69% 43,65 45,15 44,50 44,54 44,61 1.530 95.131.307
2/5/2024 42,50 43,80 +2,82% 42,50 44,74 44,05 43,80 43,84 2.222 117.482.685
30/4/2024 42,93 42,60 -0,91% 42,30 43,75 43,08 42,36 42,60 2.265 101.299.024
29/4/2024 42,35 42,99 +1,63% 41,52 43,21 42,67 42,99 43,13 1.617 74.645.157
26/4/2024 41,17 42,30 +2,77% 41,16 42,72 42,15 42,28 42,30 1.451 83.473.143
25/4/2024 40,70 41,16 +0,88% 40,28 41,39 40,87 41,16 41,20 1.282 56.163.929
24/4/2024 40,46 40,80 +0,72% 39,62 41,10 40,40 40,80 40,85 1.027 56.702.448
23/4/2024 40,40 40,51 -0,34% 40,06 40,70 40,40 40,51 40,62 873 47.525.624
22/4/2024 39,42 40,65 +2,70% 39,41 41,12 40,44 40,65 40,75 1.621 83.366.982
19/4/2024 39,61 39,58 +0,46% 39,06 39,69 39,36 39,41 39,58 739 37.999.536
18/4/2024 39,02 39,40 +1,49% 38,82 40,08 39,56 39,40 39,68 905 54.551.547
17/4/2024 38,55 38,82 +0,88% 38,27 40,26 38,99 38,82 38,96 1.225 66.767.806
16/4/2024 38,90 38,48 -1,08% 38,08 38,90 38,37 38,38 38,48 1.354 66.818.667
15/4/2024 40,10 38,90 -2,65% 38,80 40,26 39,50 38,90 38,97 1.506 63.209.152
12/4/2024 40,51 39,96 -1,53% 39,60 40,65 40,01 39,96 40,05 1.038 53.314.108
11/4/2024 40,82 40,58 -1,00% 39,88 40,82 40,31 40,52 40,58 1.287 58.929.195
10/4/2024 41,54 40,99 -1,06% 40,61 41,76 41,16 40,89 40,99 1.080 66.770.944
9/4/2024 41,15 41,43 +0,97% 40,72 42,39 41,47 41,43 41,60 1.429 80.884.312
8/4/2024 42,35 41,03 -3,39% 40,14 42,94 41,22 41,03 41,08 2.562 146.374.429
5/4/2024 38,40 42,47 +13,71% 37,79 42,65 41,17 42,35 42,47 4.097 267.009.732
4/4/2024 37,20 37,35 +0,78% 37,15 38,27 37,65 37,35 37,39 1.273 72.802.342
3/4/2024 38,17 37,06 -3,14% 37,06 38,30 37,50 37,06 37,11 1.924 74.739.552
2/4/2024 38,23 38,26 +0,55% 37,74 38,60 38,13 38,26 38,35 1.374 67.979.114
1/4/2024 37,60 38,05 +1,87% 37,60 39,82 38,70 38,05 38,10 2.593 170.896.567
28/3/2024 37,79 37,35 -0,66% 37,03 38,02 37,49 37,30 37,35 1.522 68.077.210
27/3/2024 37,13 37,60 +1,59% 36,58 38,08 37,34 37,60 37,70 1.774 80.645.106
26/3/2024 38,30 37,01 -3,44% 36,90 38,53 37,51 37,01 37,09 2.637 98.038.714
25/3/2024 38,90 38,33 -1,08% 38,12 39,00 38,44 38,33 38,35 1.864 75.594.209
22/3/2024 39,90 38,75 -3,10% 38,60 39,95 39,12 38,75 38,77 1.861 76.474.838
21/3/2024 40,00 39,99 -0,03% 39,60 40,45 39,91 39,98 39,99 1.243 61.871.316
20/3/2024 39,35 40,00 +1,60% 39,25 40,41 39,98 40,00 40,15 1.398 67.321.534
19/3/2024 38,93 39,37 +1,16% 38,62 39,57 39,16 39,37 39,58 1.548 78.639.425
18/3/2024 39,07 38,92 -0,59% 38,82 39,80 39,16 38,92 38,94 1.740 73.652.107
15/3/2024 40,11 39,15 -2,30% 39,05 40,35 39,56 39,12 39,15 1.891 80.848.546
14/3/2024 40,60 40,07 -1,06% 40,02 40,79 40,42 40,05 40,07 1.185 52.233.986
13/3/2024 40,40 40,50 +0,37% 40,03 41,03 40,64 40,50 40,53 1.366 71.212.009
12/3/2024 40,64 40,35 -0,52% 40,10 41,14 40,57 40,35 40,49 2.094 98.727.609
11/3/2024 42,60 40,56 -4,70% 40,50 43,33 41,54 40,56 40,67 2.534 124.776.387
8/3/2024 43,00 42,56 -1,41% 42,56 43,72 43,20 0,00 0,00 1.452 78.581.760
7/3/2024 43,07 43,17 +0,28% 43,05 43,90 43,35 43,17 43,40 1.303 65.343.158
6/3/2024 42,50 43,05 +1,13% 42,20 43,75 43,14 43,05 43,29 1.760 99.279.032
5/3/2024 42,60 42,57 -0,30% 42,32 43,98 43,18 42,50 42,57 2.622 145.921.120
4/3/2024 39,57 42,70 +9,80% 39,57 42,75 41,74 42,50 42,70 3.712 211.994.883
1/3/2024 38,93 38,89 +0,15% 38,12 39,28 38,68 38,89 38,91 2.149 90.177.667
29/2/2024 39,15 38,83 -1,07% 38,61 39,26 38,85 38,83 38,97 2.107 91.653.756
28/2/2024 41,00 39,25 -4,71% 38,52 41,30 39,33 39,25 39,30 4.294 218.416.064
27/2/2024 40,00 41,19 +3,54% 39,80 41,41 40,94 41,18 41,30 1.425 76.082.147
26/2/2024 41,24 39,78 -3,96% 39,69 41,61 40,89 39,78 39,82 1.625 71.899.768
23/2/2024 41,30 41,42 +0,19% 40,90 41,82 41,21 0,00 0,00 1.115 56.190.887
22/2/2024 40,98 41,34 +0,78% 40,92 41,56 41,22 41,12 41,34 815 45.006.792
21/2/2024 41,81 41,02 -0,68% 40,34 41,90 41,15 40,99 41,02 1.463 68.382.001
20/2/2024 40,80 41,30 +0,61% 40,80 41,95 41,25 41,24 41,30 1.095 49.466.355
19/2/2024 40,34 41,05 +0,61% 40,17 41,67 40,95 41,05 41,15 1.312 72.059.628
16/2/2024 40,30 40,80 +1,57% 39,53 40,80 40,06 40,30 40,80 1.179 59.948.619
15/2/2024 39,70 40,17 +0,98% 39,52 40,67 40,01 40,00 40,17 1.335 63.752.029
14/2/2024 39,80 39,78 -0,28% 39,21 39,95 39,53 39,70 39,78 1.106 55.202.196
9/2/2024 40,77 39,89 -2,11% 39,81 41,19 40,47 0,00 0,00 1.407 78.358.332
8/2/2024 42,23 40,75 -4,34% 40,41 42,66 41,26 40,75 41,09 1.822 93.702.600
7/2/2024 42,24 42,60 +1,38% 41,81 42,95 42,45 42,24 42,60 1.380 83.300.864
6/2/2024 40,60 42,02 +3,50% 40,60 42,48 41,98 42,02 42,40 2.069 111.759.474
5/2/2024 40,31 40,60 +0,74% 40,17 40,70 40,39 40,55 40,60 1.353 61.561.006
2/2/2024 40,35 40,30 -0,22% 39,75 40,60 40,11 40,30 40,31 1.581 74.529.410
1/2/2024 40,78 40,39 -0,76% 40,00 41,08 40,33 40,22 40,39 1.337 66.546.481
31/1/2024 39,45 40,70 +3,25% 39,35 41,78 41,05 40,70 41,00 2.670 130.333.581
30/1/2024 40,10 39,42 -1,70% 39,26 40,40 39,78 39,42 39,64 1.326 64.592.841
29/1/2024 40,25 40,10 -0,91% 39,98 40,86 40,27 40,10 40,29 1.129 62.073.575
26/1/2024 40,96 40,47 -1,29% 40,09 41,38 40,59 40,47 40,60 1.206 80.642.105
25/1/2024 40,44 41,00 +1,13% 39,42 41,42 40,36 40,89 41,00 1.716 113.840.705
24/1/2024 41,97 40,54 -3,36% 39,71 41,97 40,37 40,54 40,55 2.425 142.125.929
23/1/2024 38,82 41,95 +11,24% 38,80 42,00 41,18 41,81 41,95 3.803 231.890.316
22/1/2024 38,72 37,71 -2,28% 37,52 38,76 38,02 37,71 37,99 2.181 102.189.780

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.