O Dashboard do Investidor
  1. Home / Página do Ativo
+19.31%
Lote Padrão
-22.22%
Lote Padrão
+51.21%
Mercado Fracionário
-33.33%
Mercado Fracionário
+19.72%
Fundo Imobiliário
-50.00%
Fundo Imobiliário
-0.77%
Mais Negociadas
-0.77%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

IRBR3F - IRBBRASIL RE - ON EJ NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
3/6/2026 51,28 50,76 -1,01% 50,66 51,40 50,97 50,70 50,90 687 36.729.250
2/6/2026 51,36 51,28 +0,27% 50,66 51,74 51,26 51,28 51,50 951 43.370.250
1/6/2026 51,64 51,14 -0,70% 51,10 52,20 51,44 51,14 51,28 731 37.517.278
29/5/2026 52,09 51,50 -1,53% 51,11 52,42 51,69 51,50 51,62 929 54.452.267
28/5/2026 52,67 52,30 -0,70% 52,01 52,94 52,42 52,25 52,30 417 25.770.388
27/5/2026 52,52 52,67 +0,55% 52,28 53,00 52,56 52,54 52,67 445 29.655.228
26/5/2026 52,22 52,38 -0,08% 51,90 52,84 52,28 52,38 52,45 538 27.403.935
25/5/2026 52,36 52,42 +0,13% 52,05 52,89 52,44 52,42 52,75 448 30.268.221
22/5/2026 52,61 52,35 -0,83% 52,03 52,89 52,31 52,19 52,35 306 20.088.735
21/5/2026 53,49 52,79 -1,42% 52,60 53,49 52,94 52,77 53,01 484 29.409.648
20/5/2026 51,85 53,55 +3,34% 51,85 53,77 53,08 53,35 53,55 474 32.109.608
19/5/2026 52,68 51,82 -1,71% 51,80 53,04 52,41 51,82 52,09 563 37.873.430
18/5/2026 52,56 52,72 +0,42% 52,27 53,53 52,68 52,72 53,05 501 46.070.495
15/5/2026 50,99 52,50 +0,13% 50,99 52,50 52,05 52,36 52,50 510 41.123.946
14/5/2026 51,44 52,43 +2,28% 51,44 52,73 52,32 52,43 52,65 415 39.387.733
13/5/2026 53,12 51,26 -3,79% 51,10 53,13 51,96 51,26 51,70 914 55.820.674
12/5/2026 52,78 53,28 +0,89% 52,22 53,52 52,97 53,28 53,33 657 48.770.645
11/5/2026 53,15 52,81 -0,36% 52,16 53,57 52,92 52,81 52,90 599 45.270.411
8/5/2026 53,20 53,00 -0,34% 52,87 53,71 53,29 53,00 53,05 551 43.115.816
7/5/2026 53,26 53,18 -0,60% 52,51 53,40 53,05 52,97 53,20 665 51.450.428
6/5/2026 53,82 53,50 +0,41% 53,17 54,84 53,77 53,49 53,62 740 42.506.690
5/5/2026 51,66 53,28 +2,88% 51,40 53,80 53,03 53,28 53,57 1.407 71.752.427
4/5/2026 53,30 51,79 -3,54% 51,52 53,90 52,12 51,57 51,79 1.302 70.621.982
30/4/2026 52,92 53,69 +2,42% 52,82 53,84 53,38 53,69 53,70 855 52.262.581
29/4/2026 53,00 52,42 -1,09% 52,21 53,29 52,55 52,27 52,42 850 53.432.016
28/4/2026 52,50 53,00 -0,17% 52,31 53,27 52,84 53,00 53,10 665 42.833.221
27/4/2026 53,90 53,09 -1,08% 52,77 54,52 53,39 52,87 53,09 1.065 63.835.678
24/4/2026 54,32 53,67 -1,52% 53,65 54,62 53,96 53,67 53,80 863 44.294.615
23/4/2026 55,03 54,50 -1,62% 54,21 55,85 55,00 54,40 54,50 1.011 56.112.307
22/4/2026 57,85 55,40 -5,62% 55,06 58,01 55,99 55,30 55,40 1.535 83.046.447
20/4/2026 58,04 58,70 +0,95% 57,86 58,93 58,45 58,12 58,70 673 39.577.415
17/4/2026 57,99 58,15 +0,61% 57,99 59,31 58,66 58,15 58,64 819 56.512.080
16/4/2026 58,86 57,80 -1,48% 57,60 59,98 58,78 57,77 57,80 869 71.182.100
15/4/2026 57,64 58,67 +1,88% 56,90 58,89 57,98 58,65 58,67 849 55.135.160
14/4/2026 56,82 57,59 +2,29% 56,52 57,96 57,44 57,41 57,59 757 49.123.144
13/4/2026 56,00 56,30 -0,34% 55,36 56,49 55,90 55,98 56,30 930 48.626.963
10/4/2026 57,20 56,49 -1,24% 56,12 57,76 57,00 56,40 56,49 712 49.164.997
9/4/2026 55,99 57,20 +2,51% 55,12 57,65 56,76 57,16 57,20 718 46.737.927
8/4/2026 54,56 55,80 +2,95% 54,56 56,25 55,70 55,80 56,00 1.150 71.227.437
7/4/2026 54,48 54,20 -2,36% 53,55 54,63 53,95 53,83 54,20 959 51.027.124
6/4/2026 54,76 55,51 +1,48% 54,76 55,90 55,53 55,41 55,51 1.081 59.016.015
2/4/2026 54,01 54,70 +0,74% 53,09 54,72 54,06 54,46 54,70 1.135 65.948.887
1/4/2026 54,66 54,30 +0,44% 53,72 55,51 54,52 54,25 54,30 974 67.767.659
31/3/2026 53,01 54,06 +2,58% 52,90 54,54 53,93 54,06 54,19 683 53.898.100
30/3/2026 53,11 52,70 -0,38% 52,60 53,84 53,20 52,61 52,70 702 49.757.202
27/3/2026 53,35 52,90 -1,76% 52,90 53,90 53,30 52,90 53,16 838 49.038.665
26/3/2026 54,96 53,85 -3,08% 53,36 55,43 54,05 53,85 54,10 984 52.770.621
25/3/2026 56,56 55,56 -0,80% 55,38 57,30 56,26 55,47 55,56 747 53.677.671
24/3/2026 55,05 56,01 +0,56% 55,05 56,16 55,71 56,01 56,15 492 36.573.400
23/3/2026 53,82 55,70 +3,94% 53,82 56,00 55,24 55,70 55,84 786 49.720.781
20/3/2026 55,00 53,59 -2,56% 53,35 55,16 53,96 53,53 53,59 772 56.195.018
19/3/2026 54,70 55,00 -0,24% 54,06 55,70 54,57 54,70 55,00 785 47.445.502
18/3/2026 55,40 55,13 -1,20% 55,06 56,44 55,60 55,06 55,13 540 39.883.217
17/3/2026 55,71 55,80 +0,34% 55,44 56,40 55,82 55,42 55,80 540 40.280.873
16/3/2026 55,61 55,61 +0,91% 55,36 56,68 55,98 55,61 55,85 618 47.142.303
13/3/2026 54,90 55,11 +0,20% 54,88 56,13 55,39 55,11 55,23 551 43.127.769
12/3/2026 56,01 55,00 -2,46% 54,70 56,38 55,11 54,84 55,00 772 52.525.355
11/3/2026 57,01 56,39 -1,16% 56,03 57,62 56,69 56,10 56,58 744 49.904.251
10/3/2026 56,41 57,05 +1,73% 56,41 58,40 57,33 57,02 57,33 740 59.796.060
9/3/2026 55,54 56,08 +0,68% 54,71 56,51 55,35 55,98 56,25 891 62.187.141
6/3/2026 56,49 55,70 -2,19% 54,53 56,49 55,24 55,50 55,72 1.638 105.356.323
5/3/2026 58,64 56,95 -3,23% 56,19 58,64 57,03 56,78 57,10 1.335 83.433.064
4/3/2026 59,26 58,85 +0,63% 58,03 60,09 58,82 58,41 58,88 908 71.754.329
3/3/2026 60,51 58,48 -4,96% 57,60 60,51 58,40 58,25 58,79 1.694 109.131.477
2/3/2026 61,01 61,53 -1,08% 60,76 62,03 61,35 61,33 61,60 1.051 63.494.016
27/2/2026 63,02 62,20 -2,28% 61,82 63,18 62,31 62,00 62,28 1.051 77.149.549
26/2/2026 63,50 63,65 -0,66% 62,50 64,20 63,28 63,40 63,77 918 61.738.776
25/2/2026 65,02 64,07 -0,74% 63,51 66,50 65,23 63,74 64,15 1.964 159.683.462
24/2/2026 59,95 64,55 +7,37% 59,83 64,70 62,49 64,28 64,60 1.656 131.494.005
23/2/2026 59,15 60,12 +1,11% 58,53 60,37 59,87 60,00 60,18 819 60.057.007
20/2/2026 58,62 59,46 +0,83% 58,23 59,75 58,83 59,30 59,59 678 51.248.158
19/2/2026 58,00 58,97 +2,36% 57,65 59,37 58,72 58,96 59,00 1.062 74.322.805
18/2/2026 59,32 57,61 -3,57% 54,70 59,80 57,25 57,61 57,79 1.846 124.329.963
13/2/2026 60,13 59,74 -0,43% 58,21 61,40 59,55 58,97 59,74 1.926 144.740.750
11/2/2026 58,17 60,00 +3,38% 58,17 60,42 59,83 59,80 60,05 1.490 117.524.429
10/2/2026 57,82 58,04 -0,57% 57,80 58,92 58,40 58,04 58,17 840 57.425.292
9/2/2026 56,90 58,37 +3,13% 56,90 58,37 57,58 58,06 58,37 771 53.610.796
6/2/2026 56,70 56,60 +0,18% 56,60 57,83 57,28 56,60 57,18 908 54.808.342
5/2/2026 57,35 56,50 -1,19% 56,50 57,95 57,21 56,50 56,95 1.039 69.275.622
4/2/2026 58,54 57,18 -2,77% 57,02 58,80 57,70 57,18 57,19 946 64.269.673
3/2/2026 59,57 58,81 -1,28% 58,63 60,12 59,43 58,81 59,14 1.073 72.371.230
2/2/2026 57,78 59,57 +2,76% 57,53 59,57 58,83 59,10 59,57 1.396 95.634.067
30/1/2026 59,04 57,97 -2,56% 57,45 59,22 58,09 57,97 58,10 1.258 88.309.360
29/1/2026 60,03 59,49 -1,49% 58,85 61,50 60,23 59,00 59,49 1.692 116.063.473
28/1/2026 57,70 60,39 +4,84% 57,69 60,50 59,38 60,12 60,39 1.677 139.716.619
27/1/2026 56,06 57,60 +2,95% 56,05 57,88 57,16 57,50 57,60 1.260 100.484.088
26/1/2026 55,18 55,95 +1,60% 54,77 56,13 55,45 55,95 56,12 1.046 73.772.367
23/1/2026 54,76 55,07 -1,45% 54,17 55,62 54,87 55,07 55,55 1.236 100.065.902
22/1/2026 54,48 55,88 +2,68% 54,48 55,96 55,45 55,65 55,88 1.294 85.037.398
21/1/2026 54,11 54,42 +0,41% 53,74 55,25 54,51 54,42 54,61 1.265 80.538.933
20/1/2026 54,10 54,20 -0,29% 53,55 54,47 54,06 54,00 54,20 865 59.736.499
19/1/2026 52,42 54,36 +3,84% 52,20 54,36 53,75 54,01 54,36 935 73.525.442
16/1/2026 51,30 52,35 +2,25% 51,30 53,39 52,59 52,35 52,51 1.053 61.953.988
15/1/2026 51,48 51,20 -0,21% 51,02 51,95 51,54 51,20 51,43 790 40.581.477
14/1/2026 50,78 51,31 +1,58% 50,78 51,76 51,33 51,31 51,60 1.142 61.098.182
13/1/2026 50,90 50,51 -0,81% 50,22 51,24 50,61 50,51 50,74 1.251 66.661.189
12/1/2026 51,05 50,92 -0,33% 50,92 51,40 51,11 50,92 51,14 1.041 52.806.868
9/1/2026 51,25 51,09 -0,08% 51,06 52,16 51,51 51,06 51,09 726 47.735.862
8/1/2026 51,30 51,13 -0,16% 51,11 51,76 51,30 51,13 51,25 822 51.804.760
7/1/2026 52,80 51,21 -3,18% 51,20 52,80 51,69 51,21 51,27 1.174 68.361.744
6/1/2026 52,96 52,89 -0,58% 52,61 53,68 53,10 52,85 52,89 826 54.213.201
5/1/2026 52,40 53,20 +1,72% 52,03 53,38 52,91 53,00 53,21 1.088 58.907.099
2/1/2026 53,41 52,30 -2,88% 51,95 53,90 52,62 52,30 52,36 1.000 68.291.261
30/12/2025 53,64 53,85 -0,17% 53,37 54,06 53,68 53,54 53,85 563 42.004.855
29/12/2025 54,79 53,94 -1,87% 53,67 54,79 54,06 53,81 53,94 878 51.295.340
26/12/2025 53,65 54,97 +2,58% 53,23 55,37 54,85 54,90 54,97 914 74.277.958
23/12/2025 53,02 53,59 +0,88% 53,02 54,50 54,08 53,53 53,59 815 46.511.392
22/12/2025 53,29 53,12 -0,69% 52,77 53,56 53,23 53,12 53,49 631 46.641.806
19/12/2025 52,00 53,49 +2,77% 51,77 54,21 53,42 53,49 53,58 807 62.408.266
18/12/2025 51,80 52,05 -0,67% 51,60 52,25 51,88 52,05 52,23 887 45.974.998
17/12/2025 53,00 52,40 -1,19% 51,81 53,00 52,26 52,00 52,40 984 49.147.967
16/12/2025 54,99 53,03 -2,96% 52,80 55,00 53,62 53,01 53,03 1.217 65.316.982
15/12/2025 54,00 54,65 +1,39% 54,00 55,17 54,74 54,65 54,80 1.267 80.154.767
12/12/2025 52,36 53,90 +4,09% 52,18 53,96 53,40 53,80 53,90 821 69.091.067
11/12/2025 52,12 51,78 -0,61% 51,78 52,60 52,19 51,78 52,15 572 41.291.095
10/12/2025 52,97 52,10 -0,95% 51,07 52,97 51,75 52,10 52,12 1.113 60.314.625
9/12/2025 52,71 52,60 -0,28% 51,50 53,33 52,50 52,60 53,00 1.249 91.633.161
8/12/2025 49,01 52,75 +9,10% 49,01 53,98 52,88 52,61 52,75 2.131 166.233.935
5/12/2025 51,12 48,35 -5,21% 48,09 51,33 49,53 48,21 48,35 1.143 71.419.564
4/12/2025 50,60 51,01 +0,99% 50,60 51,46 51,14 51,01 51,41 760 52.787.689
3/12/2025 51,02 50,51 -0,32% 50,49 51,26 50,78 50,51 50,57 836 40.268.121
2/12/2025 50,10 50,67 +1,34% 50,01 50,84 50,41 50,67 50,82 697 41.185.664
1/12/2025 50,20 50,00 -0,56% 49,73 50,40 50,05 50,00 50,12 774 43.159.435
28/11/2025 50,11 50,28 +0,36% 49,82 50,48 50,13 50,28 50,30 564 37.070.807
27/11/2025 49,04 50,10 +2,64% 48,96 50,47 49,77 50,10 50,27 621 42.033.361
26/11/2025 49,00 48,81 -0,39% 48,81 50,25 49,42 48,81 49,14 678 40.356.987
25/11/2025 48,70 49,00 +1,01% 48,61 49,05 48,82 49,00 49,05 713 37.842.526
24/11/2025 48,07 48,51 +0,60% 48,07 49,16 48,63 48,51 48,72 864 43.714.772
21/11/2025 48,25 48,22 -0,04% 47,57 48,47 47,99 48,22 48,47 877 42.856.283
19/11/2025 48,90 48,24 -1,61% 48,10 49,09 48,67 48,24 48,65 869 41.183.785
18/11/2025 48,51 49,03 -0,35% 48,40 49,10 48,84 48,94 49,03 823 40.397.758
17/11/2025 49,64 49,20 -0,24% 48,59 49,64 49,14 48,58 49,20 1.028 46.765.282
14/11/2025 49,49 49,32 -2,34% 47,11 49,71 48,49 49,32 49,64 1.827 108.429.857
13/11/2025 51,81 50,50 -2,60% 50,50 52,35 51,42 50,50 50,86 837 46.054.807
12/11/2025 51,96 51,85 -1,35% 51,55 52,59 51,99 51,85 52,05 910 44.870.337
11/11/2025 51,01 52,56 +2,26% 51,01 52,88 52,05 52,56 52,60 980 65.750.712
10/11/2025 50,72 51,40 +1,38% 50,53 51,40 50,83 51,40 51,50 731 39.053.180
7/11/2025 51,12 50,70 -1,74% 50,45 51,54 50,84 50,70 50,90 613 37.914.089
6/11/2025 52,25 51,60 -1,53% 51,23 52,88 52,00 51,35 51,60 916 56.654.367
5/11/2025 51,66 52,40 +1,99% 51,32 52,42 51,87 52,40 52,43 1.283 72.123.320
4/11/2025 49,86 51,38 +2,86% 49,50 51,55 50,49 51,38 51,60 977 67.984.581
3/11/2025 48,80 49,95 +1,44% 48,58 50,57 49,42 49,56 49,95 1.337 77.343.612
31/10/2025 49,31 49,24 +0,08% 49,07 49,58 49,31 49,17 49,24 793 39.156.583
30/10/2025 47,91 49,20 +2,48% 47,87 49,25 48,85 49,05 49,20 712 42.970.384
29/10/2025 47,80 48,01 -0,08% 47,80 49,10 48,38 48,01 48,30 931 43.144.166
28/10/2025 49,16 48,05 -2,44% 47,76 49,16 48,12 48,05 48,15 886 42.791.037
27/10/2025 48,43 49,25 +2,63% 48,15 49,92 49,10 49,00 49,25 919 56.772.171
24/10/2025 47,06 47,99 +2,67% 47,06 48,15 47,78 47,99 48,16 622 42.830.457
23/10/2025 47,00 46,74 -0,13% 46,74 47,55 47,02 46,74 46,75 560 30.932.424
22/10/2025 46,50 46,80 +0,21% 45,88 46,83 46,50 46,75 46,80 864 46.941.365
21/10/2025 46,81 46,70 0,00% 46,57 47,21 46,88 46,60 46,70 711 32.216.779
20/10/2025 46,16 46,70 +0,15% 46,16 46,83 46,66 46,50 46,70 499 35.208.831
17/10/2025 46,35 46,63 +0,71% 45,91 46,63 46,30 46,50 46,63 741 37.066.651
16/10/2025 46,37 46,30 -0,64% 46,30 46,83 46,55 46,30 46,50 751 32.017.996
15/10/2025 46,55 46,60 +0,06% 46,15 47,10 46,62 46,60 46,69 955 40.907.314
14/10/2025 46,94 46,57 -0,91% 46,25 47,48 46,79 46,57 46,68 968 42.720.336
13/10/2025 47,23 47,00 -0,04% 47,00 47,75 47,42 46,85 47,00 569 34.008.384
10/10/2025 47,25 47,02 -0,72% 46,65 47,62 47,19 47,02 47,30 699 37.105.485
9/10/2025 47,11 47,36 +0,02% 47,11 47,84 47,53 47,36 47,47 500 27.276.684
8/10/2025 47,55 47,35 -1,04% 46,91 48,30 47,55 47,35 47,48 918 44.606.818
7/10/2025 48,11 47,85 -1,16% 47,64 48,27 47,92 47,85 48,01 607 33.209.075
6/10/2025 48,57 48,41 -0,19% 48,08 48,72 48,39 48,41 48,50 505 30.346.074
3/10/2025 48,30 48,50 0,00% 48,23 48,95 48,56 48,50 48,60 533 32.285.589
2/10/2025 49,30 48,50 -1,84% 47,84 50,00 48,53 48,40 48,50 863 44.475.109
1/10/2025 48,97 49,41 +1,46% 48,82 49,62 49,26 49,41 49,51 1.068 61.469.647
30/9/2025 47,71 48,70 +2,66% 47,55 48,80 48,15 48,65 48,70 908 48.807.795
29/9/2025 46,95 47,44 +1,15% 46,82 47,82 47,34 47,44 47,50 847 40.018.982
26/9/2025 46,40 46,90 +0,24% 46,40 47,03 46,85 46,58 46,90 446 25.490.578
25/9/2025 46,56 46,79 -0,55% 46,40 47,28 46,75 46,55 46,79 725 35.504.319
24/9/2025 47,39 47,05 -0,84% 46,22 47,39 46,74 46,95 47,05 1.398 62.892.762
23/9/2025 47,46 47,45 -0,32% 47,14 48,18 47,60 47,45 47,75 624 35.190.654
22/9/2025 48,61 47,60 -1,77% 47,41 48,70 47,97 47,60 47,85 801 46.799.016
19/9/2025 47,85 48,46 +1,38% 47,77 49,20 48,39 48,46 48,80 783 44.730.900
18/9/2025 48,10 47,80 +0,40% 47,70 48,20 47,93 47,75 47,80 634 35.573.474
17/9/2025 46,91 47,61 +1,47% 46,91 48,04 47,48 47,61 47,84 742 45.313.512
16/9/2025 46,50 46,92 +0,64% 46,30 46,92 46,59 46,90 46,92 623 30.627.782
15/9/2025 46,10 46,62 +0,47% 46,10 46,64 46,41 46,55 46,62 736 45.560.397
12/9/2025 46,80 46,40 -0,30% 46,10 46,80 46,43 46,40 46,47 643 36.069.673
11/9/2025 46,30 46,54 +0,63% 46,30 47,03 46,71 46,54 46,76 716 40.946.130
10/9/2025 46,03 46,25 -0,52% 45,90 46,98 46,41 46,25 46,39 700 43.961.394
9/9/2025 46,10 46,49 +1,37% 45,83 46,49 46,14 45,92 46,49 695 38.283.729
8/9/2025 46,46 45,86 -1,16% 45,82 46,79 46,07 45,86 46,08 928 45.912.359
5/9/2025 46,30 46,40 -0,22% 46,23 47,10 46,62 46,40 46,55 663 32.417.512
4/9/2025 45,90 46,50 +1,09% 45,90 47,06 46,33 46,46 46,50 733 46.737.620
3/9/2025 46,66 46,00 -2,04% 45,88 46,99 46,17 46,00 46,08 995 46.810.528
2/9/2025 46,68 46,96 -0,19% 46,10 47,21 46,74 46,79 46,96 967 42.353.677
1/9/2025 47,71 47,05 -1,38% 46,90 48,30 47,46 46,90 47,05 763 42.708.992
29/8/2025 47,57 47,71 +0,63% 47,50 47,92 47,75 47,71 47,80 689 39.706.418
28/8/2025 47,50 47,41 +0,13% 47,30 47,90 47,60 47,41 47,45 863 44.203.733
27/8/2025 46,68 47,35 +1,02% 46,68 47,40 47,10 47,01 47,35 585 34.928.250
26/8/2025 47,00 46,87 -0,40% 46,61 47,29 46,87 46,87 47,00 709 32.369.220
25/8/2025 47,00 47,06 +0,56% 46,60 47,36 46,97 47,06 47,11 908 38.700.165
22/8/2025 46,17 46,80 +1,06% 46,17 47,12 46,69 46,80 46,85 909 41.686.827
21/8/2025 46,60 46,31 -0,62% 46,15 46,85 46,37 46,31 46,45 957 33.063.777
20/8/2025 46,07 46,60 +1,08% 46,07 46,82 46,35 46,13 46,60 710 43.212.139
19/8/2025 47,25 46,10 -3,01% 45,68 47,65 46,35 46,10 46,18 1.030 51.870.131
18/8/2025 47,05 47,53 +1,15% 46,25 47,95 47,28 47,53 47,59 1.050 59.477.846
15/8/2025 47,96 46,99 +1,16% 45,92 49,46 47,88 46,80 46,99 1.916 127.566.371
14/8/2025 46,70 46,45 +0,04% 46,38 47,10 46,60 46,45 46,50 584 35.138.254
13/8/2025 47,05 46,43 -0,47% 46,27 47,38 46,70 46,43 46,60 820 44.331.488
12/8/2025 46,05 46,65 +2,03% 46,05 47,50 46,99 46,65 46,86 807 48.692.900
11/8/2025 46,10 45,72 -1,47% 45,55 46,60 46,01 45,72 45,84 800 35.111.573
8/8/2025 45,90 46,40 +1,38% 45,61 46,40 46,00 46,07 46,40 569 35.979.090
7/8/2025 45,89 45,77 +0,07% 45,74 46,40 46,03 45,77 45,98 643 41.028.779
6/8/2025 45,10 45,74 +1,44% 45,10 46,35 45,90 45,74 45,94 729 46.295.190
5/8/2025 45,46 45,09 -0,33% 45,09 45,83 45,36 45,09 45,35 790 35.963.731
4/8/2025 44,33 45,24 +1,55% 44,33 45,25 44,87 45,19 45,24 1.213 51.101.539
1/8/2025 45,39 44,55 -1,24% 44,46 46,09 44,99 44,52 44,55 1.229 52.488.869
31/7/2025 44,80 45,11 -0,86% 44,58 45,43 45,03 45,11 45,26 821 36.868.422
30/7/2025 44,71 45,50 +1,56% 44,22 45,65 44,86 45,18 45,50 912 47.043.855
29/7/2025 44,84 44,80 -0,02% 44,53 45,30 44,90 44,79 44,80 702 34.611.223
28/7/2025 44,04 44,81 +0,11% 44,04 45,29 44,69 44,70 44,81 833 40.888.821
25/7/2025 44,65 44,76 +0,56% 44,30 44,95 44,65 44,58 44,76 577 29.357.141
24/7/2025 44,61 44,51 -0,22% 43,75 45,07 44,41 44,51 44,68 964 40.467.005
23/7/2025 43,60 44,61 +1,23% 42,57 46,00 44,25 44,19 44,61 1.295 64.940.189
22/7/2025 44,00 44,07 +0,16% 43,72 44,49 44,10 43,81 44,07 969 44.106.431
21/7/2025 43,80 44,00 -0,70% 43,66 44,50 44,16 44,00 44,09 995 43.431.470
18/7/2025 44,55 44,31 -1,27% 44,10 45,06 44,63 44,22 44,31 829 43.998.028
17/7/2025 44,51 44,88 +0,16% 44,14 44,99 44,61 44,88 44,98 610 31.206.333
16/7/2025 44,02 44,81 +1,11% 43,47 45,17 44,30 44,81 45,05 1.118 47.990.924
15/7/2025 44,12 44,32 +1,47% 43,73 44,68 44,15 44,32 44,41 903 37.605.563
14/7/2025 44,30 43,68 -2,02% 43,44 44,55 43,96 43,68 43,88 1.198 62.546.868
11/7/2025 44,53 44,58 -0,16% 44,05 44,76 44,36 44,58 44,69 898 38.775.099
10/7/2025 44,95 44,65 -1,24% 44,53 45,50 44,95 44,65 44,78 1.013 52.325.177
9/7/2025 45,65 45,21 -0,81% 45,17 46,08 45,63 45,21 45,59 538 35.518.897
8/7/2025 45,85 45,58 -0,91% 45,47 46,09 45,75 45,58 45,85 794 38.132.535
7/7/2025 46,20 46,00 -0,71% 45,65 46,82 46,06 45,80 46,00 862 36.382.844
4/7/2025 45,67 46,33 +0,17% 45,22 46,60 46,26 46,30 46,33 995 48.488.930
3/7/2025 45,22 46,25 +2,66% 45,04 46,48 45,78 46,02 46,25 741 44.178.240
2/7/2025 45,87 45,05 -2,15% 44,67 46,08 45,22 45,05 45,18 836 45.423.335
1/7/2025 45,10 46,04 +2,31% 44,94 46,48 45,63 46,00 46,04 1.060 59.641.680
30/6/2025 44,26 45,00 +1,63% 44,20 45,40 44,77 44,98 45,00 945 51.472.744
27/6/2025 45,00 44,28 -2,47% 44,16 45,01 44,40 44,28 44,42 912 39.851.850
26/6/2025 44,35 45,40 +2,60% 44,16 45,43 44,88 45,40 45,42 1.237 53.221.015
25/6/2025 44,56 44,25 -0,78% 44,15 44,90 44,45 44,24 44,25 910 49.628.018
24/6/2025 45,66 44,60 -2,41% 43,97 46,13 45,06 44,58 44,60 1.838 87.527.480
23/6/2025 47,09 45,70 -3,77% 45,50 47,09 46,02 45,69 45,70 1.507 67.288.607
20/6/2025 47,65 47,49 +0,08% 46,95 47,94 47,18 47,27 47,49 905 43.330.257
18/6/2025 47,10 47,45 +0,13% 46,70 47,74 47,32 47,45 47,75 978 46.038.328
17/6/2025 47,23 47,39 +0,13% 47,01 47,94 47,33 47,25 47,39 1.154 41.307.312
16/6/2025 47,40 47,33 +0,77% 47,06 48,45 47,73 47,33 47,99 819 54.851.929
13/6/2025 48,16 46,97 -3,41% 46,92 48,45 47,40 46,97 47,30 1.002 47.323.044
12/6/2025 48,32 48,63 -0,04% 47,99 49,15 48,56 48,60 48,63 722 40.601.949
11/6/2025 49,82 48,65 -2,72% 48,41 50,10 48,95 48,65 48,81 1.120 55.708.977
10/6/2025 50,16 50,01 +0,08% 49,88 51,19 50,37 50,01 50,40 799 48.960.494
9/6/2025 50,49 49,97 -1,73% 49,89 51,06 50,42 49,95 50,00 1.168 67.879.102
6/6/2025 50,80 50,85 +0,08% 49,79 50,90 50,26 50,83 50,85 1.215 69.531.459
5/6/2025 49,05 50,81 +3,06% 49,05 51,06 50,35 50,81 50,90 1.568 89.050.613
4/6/2025 49,64 49,30 -0,40% 49,12 49,90 49,47 49,30 49,50 817 40.958.765

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.