O Dashboard do Investidor
  1. Home / Página do Ativo
+12.22%
Lote Padrão
-17.60%
Lote Padrão
+50.00%
Mercado Fracionário
-29.86%
Mercado Fracionário
+1700.00%
Fundo Imobiliário
-23.75%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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.

ISAE3F - ISA ENERGIA - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
4/9/2026 32,00 32,59 -1,24% 32,00 33,60 33,24 32,59 33,05 173 2.885.674
3/9/2026 33,89 33,00 -1,55% 32,71 33,90 33,29 33,00 33,32 117 1.944.583
2/9/2026 33,34 33,52 -1,27% 32,67 33,96 33,46 33,21 33,47 113 2.590.482
1/9/2026 32,56 33,95 +2,72% 31,81 34,05 33,60 33,92 33,96 256 4.036.375
31/8/2026 31,38 33,05 +3,18% 31,35 33,75 32,46 33,05 33,22 165 3.129.162
28/8/2026 32,07 32,03 +0,31% 31,12 32,08 31,75 32,01 32,03 93 2.698.927
27/8/2026 31,13 31,93 +1,33% 31,10 33,72 31,70 31,73 31,94 93 2.121.026
26/8/2026 32,32 31,51 -4,46% 31,50 33,75 32,17 31,51 31,87 140 2.229.525
25/8/2026 29,94 32,98 +11,27% 29,64 33,00 31,20 32,00 32,98 152 3.629.301
24/8/2026 28,79 29,64 +2,56% 28,60 29,98 29,23 29,64 29,79 189 4.449.249
21/8/2026 30,10 28,90 -5,52% 28,00 30,70 29,23 28,69 29,15 343 6.591.715
20/8/2026 30,06 30,59 +3,94% 29,64 30,71 30,35 29,87 30,64 130 2.213.007
19/8/2026 30,26 29,43 -0,20% 29,04 30,26 29,83 29,43 30,04 180 3.114.678
18/8/2026 29,59 29,49 -0,47% 29,03 30,24 29,63 29,49 30,23 166 3.620.866
17/8/2026 31,44 29,63 -6,00% 28,46 31,59 29,54 29,00 29,80 434 8.377.389
14/8/2026 31,30 31,52 +0,29% 31,16 31,69 31,44 31,16 31,52 119 2.153.756
13/8/2026 31,68 31,43 +0,13% 31,05 31,68 31,39 31,11 31,58 81 1.666.810
12/8/2026 31,71 31,39 -0,54% 31,39 31,99 31,65 31,39 31,59 96 1.427.748
11/8/2026 31,26 31,56 +0,10% 31,26 31,58 31,40 31,36 31,56 150 2.189.273
10/8/2026 31,51 31,53 -1,04% 31,00 32,07 31,43 31,26 31,53 203 2.741.287
7/8/2026 31,78 31,86 +1,27% 31,42 31,90 31,65 31,49 31,88 88 1.892.814
6/8/2026 31,40 31,46 +1,45% 31,26 31,89 31,61 31,45 31,46 148 2.212.807
5/8/2026 31,45 31,01 -1,21% 31,01 31,63 31,38 31,02 31,47 138 2.244.214
4/8/2026 30,62 31,39 +1,78% 30,61 31,39 30,93 31,30 31,40 113 2.681.892
3/8/2026 31,10 30,84 -1,69% 30,50 31,74 31,24 30,73 30,84 202 4.208.441
31/7/2026 31,41 31,37 -0,13% 31,10 31,66 31,30 31,37 31,66 119 2.898.880
30/7/2026 31,66 31,41 +0,87% 31,41 32,17 31,67 31,43 31,51 148 2.743.127
29/7/2026 31,84 31,14 -1,83% 31,10 32,26 31,57 31,17 31,65 118 3.062.491
28/7/2026 31,99 31,72 -0,84% 31,46 31,99 31,67 31,47 31,83 121 2.100.110
27/7/2026 31,86 31,99 +1,43% 31,11 32,11 31,73 31,53 31,99 164 2.627.507
24/7/2026 31,79 31,54 -0,91% 31,45 31,89 31,68 31,53 31,54 112 1.999.247
23/7/2026 31,89 31,83 -0,34% 31,50 31,97 31,73 31,51 31,83 99 1.485.248
22/7/2026 31,91 31,94 -0,22% 31,68 31,99 31,88 31,73 31,94 87 1.374.329
21/7/2026 32,09 32,01 +0,66% 31,66 32,09 31,93 31,70 32,00 100 2.053.333
20/7/2026 32,27 31,80 -0,93% 31,70 32,27 32,04 31,80 32,09 158 2.980.081
17/7/2026 31,92 32,10 +1,58% 31,61 32,27 31,99 31,87 32,09 108 2.572.234
16/7/2026 32,02 31,60 -0,28% 31,60 32,02 31,80 31,60 31,87 157 1.873.373
15/7/2026 32,11 31,69 -0,06% 31,41 32,25 31,90 31,71 31,85 143 2.919.213
14/7/2026 31,86 31,71 0,00% 31,35 32,37 31,90 31,71 32,17 126 2.312.945
13/7/2026 32,06 31,71 -0,91% 31,32 32,31 31,72 31,58 31,83 155 4.070.295
10/7/2026 32,53 32,00 -0,16% 32,00 32,89 32,40 31,99 32,00 115 3.045.927
9/7/2026 32,43 32,05 -1,87% 31,99 32,69 32,29 32,20 32,52 206 3.193.566
8/7/2026 32,31 32,66 +1,94% 31,75 33,48 32,61 32,42 33,04 136 3.525.236
7/7/2026 32,00 32,04 -1,05% 32,00 33,49 32,71 32,04 33,48 128 2.571.349
6/7/2026 32,44 32,38 -0,15% 31,73 32,44 32,33 32,38 32,41 126 2.894.102
3/7/2026 32,69 32,43 +1,50% 31,48 33,02 32,12 31,64 32,44 200 3.369.853
2/7/2026 33,03 31,95 -3,85% 31,95 33,97 32,72 31,95 32,72 283 4.257.749
1/7/2026 33,31 33,23 +0,24% 32,63 33,92 33,30 33,23 34,00 164 3.673.244
30/6/2026 33,31 33,15 -2,04% 32,01 33,97 33,43 33,13 33,77 230 3.972.570
29/6/2026 33,16 33,84 +1,59% 33,16 33,96 33,44 33,75 33,84 88 1.725.689
26/6/2026 32,76 33,31 +0,85% 32,75 33,89 33,36 33,31 33,89 111 2.525.782
25/6/2026 33,30 33,03 -1,67% 32,76 33,69 33,42 32,76 33,68 123 2.426.394
24/6/2026 33,80 33,59 +0,09% 32,75 33,96 33,50 32,80 33,50 131 3.242.846
23/6/2026 32,09 33,56 +3,87% 32,00 34,27 33,52 33,56 33,96 225 3.567.251
22/6/2026 32,34 32,31 +0,34% 31,98 32,95 32,42 32,15 32,65 186 2.565.161
19/6/2026 32,03 32,20 +1,42% 31,03 32,52 31,91 32,10 32,30 165 2.808.587
18/6/2026 30,80 31,75 +4,06% 30,67 31,97 31,26 31,74 31,75 124 1.869.527
17/6/2026 30,70 30,51 -0,23% 30,20 30,84 30,55 30,20 30,49 150 3.012.231
16/6/2026 30,89 30,58 -0,49% 30,45 31,02 30,60 30,55 30,63 222 3.947.677
15/6/2026 31,73 30,73 -3,18% 30,51 32,52 31,23 30,68 30,84 257 6.108.983
12/6/2026 33,46 31,74 -5,11% 30,99 33,46 32,05 31,60 31,95 423 7.610.820
11/6/2026 32,92 33,45 +0,51% 32,90 33,45 33,17 33,20 33,45 103 1.400.142
10/6/2026 33,29 33,28 -0,66% 32,54 33,49 33,05 33,00 33,29 94 1.623.204
9/6/2026 33,61 33,50 -1,30% 33,25 33,96 33,57 33,41 33,50 107 2.598.423
8/6/2026 33,85 33,94 +0,53% 33,49 34,49 33,83 33,62 33,97 178 3.711.973
5/6/2026 33,60 33,76 +0,48% 33,58 33,88 33,72 33,68 33,77 92 2.502.452
3/6/2026 33,61 33,60 -0,03% 33,55 33,84 33,67 33,60 33,83 106 2.175.452
2/6/2026 33,98 33,61 +0,06% 33,50 34,14 33,87 33,61 33,80 144 3.089.226
1/6/2026 33,71 33,59 -0,33% 33,59 34,48 33,85 33,59 33,93 143 3.849.698
29/5/2026 34,22 33,70 -0,18% 33,70 34,25 33,97 33,70 33,97 134 3.665.824
28/5/2026 33,62 33,76 -0,79% 33,62 34,14 33,82 33,74 34,11 107 2.103.867
27/5/2026 33,60 34,03 -0,03% 33,60 34,03 33,92 33,97 34,01 74 1.628.278
26/5/2026 33,61 34,04 -0,03% 33,55 34,64 34,04 34,00 34,04 117 2.161.964
25/5/2026 34,12 34,05 +0,53% 33,59 34,34 34,02 33,81 34,04 102 2.242.037
22/5/2026 34,19 33,87 -1,74% 33,63 34,20 34,02 34,00 34,08 75 1.891.907
21/5/2026 33,84 34,47 +0,79% 33,50 35,06 34,11 34,08 34,47 137 2.773.851
20/5/2026 34,44 34,20 +0,29% 33,45 34,99 34,10 34,10 34,49 100 1.950.872
19/5/2026 33,93 34,10 +1,40% 33,11 34,27 33,70 34,09 34,20 128 1.894.071
18/5/2026 33,81 33,63 -0,56% 32,81 34,22 33,61 33,11 33,77 194 3.022.225
15/5/2026 33,80 33,82 +1,35% 32,51 34,00 33,52 33,42 33,81 287 4.066.427
14/5/2026 32,84 33,37 +2,17% 32,50 33,97 33,27 33,36 33,93 148 2.196.128
13/5/2026 33,72 32,66 -1,63% 32,66 33,72 33,04 32,82 33,02 134 2.606.957
12/5/2026 34,15 33,20 -2,35% 33,15 34,29 33,73 33,15 33,40 129 2.338.083
11/5/2026 34,39 34,00 -2,07% 33,65 34,50 34,14 33,78 34,00 179 3.424.337
8/5/2026 34,69 34,72 -0,66% 34,56 35,30 34,92 34,75 35,07 164 2.783.138
7/5/2026 35,23 34,95 -0,31% 34,65 35,23 34,93 34,95 35,00 110 2.085.502
6/5/2026 34,68 35,06 +1,10% 34,26 35,07 34,81 34,67 35,06 99 1.653.496
5/5/2026 34,40 34,68 +0,67% 34,11 34,97 34,52 34,60 34,68 166 3.020.574
4/5/2026 34,65 34,45 -0,26% 34,20 34,98 34,48 34,44 34,74 225 5.125.078
30/4/2026 34,61 34,54 +0,82% 34,24 34,96 34,66 34,53 34,65 163 3.778.577
29/4/2026 34,52 34,26 +0,15% 34,17 34,64 34,44 34,22 34,27 145 3.182.681
28/4/2026 34,60 34,21 -0,49% 34,21 34,75 34,51 34,21 34,39 84 1.684.380
27/4/2026 34,61 34,38 -0,66% 34,36 35,01 34,67 34,37 34,61 135 2.406.488
24/4/2026 34,97 34,61 -0,06% 34,57 34,99 34,87 34,60 34,96 80 1.760.969
23/4/2026 34,46 34,63 -0,29% 34,46 35,33 34,80 34,63 35,00 98 2.363.066
22/4/2026 34,75 34,73 +0,64% 34,40 34,84 34,59 34,45 34,74 121 2.006.495
20/4/2026 34,39 34,51 -0,43% 34,30 34,75 34,48 34,40 34,51 124 2.272.653
17/4/2026 34,30 34,66 +0,70% 34,30 34,97 34,55 34,40 34,67 117 3.289.760
16/4/2026 35,20 34,42 -2,74% 34,34 35,20 34,66 34,42 34,60 150 4.954.167
15/4/2026 34,50 35,39 +1,81% 34,50 35,39 35,03 34,94 35,39 178 5.444.172
14/4/2026 35,10 34,76 -2,03% 34,76 35,49 35,00 34,66 35,00 121 3.262.382
13/4/2026 34,93 35,48 +1,72% 34,60 35,60 34,94 35,20 35,64 153 5.308.388
10/4/2026 34,74 34,88 +0,23% 34,15 34,89 34,68 34,65 34,82 121 3.177.278
9/4/2026 35,00 34,80 -1,14% 34,50 35,00 34,75 34,50 34,85 128 3.739.935
8/4/2026 34,55 35,20 +1,44% 34,55 35,79 34,96 34,89 35,47 163 3.388.269
7/4/2026 34,89 34,70 -0,43% 34,31 34,99 34,67 34,50 34,88 91 1.848.222
6/4/2026 34,31 34,85 +1,10% 34,27 34,99 34,52 34,37 34,85 168 3.404.528
2/4/2026 34,40 34,47 -0,38% 34,30 34,82 34,53 34,47 34,54 128 3.795.843
1/4/2026 34,37 34,60 +0,67% 34,27 34,83 34,61 34,60 34,79 121 2.689.791
31/3/2026 34,63 34,37 +0,23% 34,29 34,80 34,54 34,37 34,80 135 3.133.109
30/3/2026 34,22 34,29 +0,20% 34,22 34,77 34,43 34,26 34,52 109 2.255.640
27/3/2026 34,64 34,22 -0,61% 34,03 34,88 34,39 34,20 34,49 112 2.042.830
26/3/2026 34,85 34,43 -1,52% 34,22 34,88 34,62 34,41 34,52 163 3.354.980
25/3/2026 34,23 34,96 +0,46% 34,00 34,98 34,49 34,81 34,96 138 3.190.753
24/3/2026 33,52 34,80 +4,66% 33,52 34,80 34,40 34,78 34,80 136 2.253.494
23/3/2026 32,30 33,25 +0,88% 32,00 33,25 32,54 33,25 33,61 240 4.911.340
20/3/2026 32,60 32,96 +0,18% 32,54 33,25 32,78 32,67 33,00 157 2.455.372
19/3/2026 32,69 32,90 +0,92% 32,50 32,98 32,70 32,62 32,90 98 1.203.500
18/3/2026 32,90 32,60 -0,79% 32,51 32,93 32,70 32,60 32,75 84 1.573.292
17/3/2026 33,05 32,86 +0,27% 32,48 33,05 32,68 32,70 32,86 104 2.150.978
16/3/2026 32,80 32,77 -0,67% 32,54 33,48 32,75 32,69 32,76 106 1.834.287
13/3/2026 33,03 32,99 +0,89% 32,70 35,49 33,33 32,85 32,99 159 2.779.963
12/3/2026 32,67 32,70 +0,34% 32,37 33,11 32,78 32,70 32,80 173 2.763.514
11/3/2026 32,00 32,59 +0,90% 32,00 33,11 32,44 32,59 32,60 161 3.140.414
10/3/2026 32,30 32,30 +1,03% 31,78 32,49 32,20 32,15 32,30 133 3.706.853
9/3/2026 32,01 31,97 -1,57% 31,81 32,64 32,08 31,95 31,98 210 6.292.072
6/3/2026 33,08 32,48 -0,98% 32,48 33,08 32,66 32,46 32,48 186 3.824.963
5/3/2026 33,11 32,80 -0,88% 32,66 33,16 32,85 32,70 33,07 150 4.054.691
4/3/2026 33,73 33,09 -1,90% 32,61 34,41 33,49 32,90 33,09 176 5.466.375
3/3/2026 34,35 33,73 -0,71% 33,50 34,35 33,82 33,73 33,87 159 4.555.822
2/3/2026 33,98 33,97 -0,12% 33,50 34,49 34,04 33,79 33,93 290 6.993.082
27/2/2026 34,91 34,01 -2,94% 34,01 34,91 34,38 34,01 34,32 241 6.464.156
26/2/2026 35,10 35,04 -0,28% 34,60 35,18 35,04 34,89 35,04 168 5.035.453
25/2/2026 35,15 35,14 -0,37% 34,91 35,39 35,16 35,06 35,14 219 5.612.056
24/2/2026 35,31 35,27 -0,03% 34,91 35,34 35,20 35,18 35,32 189 4.668.118
23/2/2026 35,49 35,28 +0,09% 35,01 35,50 35,25 35,21 35,31 133 3.423.378
20/2/2026 35,48 35,25 0,00% 35,04 35,48 35,25 35,14 35,53 132 3.979.738
19/2/2026 35,25 35,25 +0,03% 34,99 35,52 35,19 35,07 35,52 115 2.935.201
18/2/2026 35,00 35,24 +0,37% 34,58 35,38 35,01 34,78 35,24 141 2.503.809
13/2/2026 34,94 35,11 -0,28% 34,01 35,11 34,66 34,60 35,11 194 2.710.936
11/2/2026 35,00 35,21 +0,49% 34,72 35,26 34,98 34,89 35,21 144 2.977.271
10/2/2026 34,72 35,04 +2,25% 34,33 35,28 34,75 34,95 35,26 146 2.898.745
9/2/2026 34,41 34,27 -1,52% 34,27 34,99 34,60 34,27 34,71 181 3.357.015
6/2/2026 34,29 34,80 +2,50% 34,01 34,80 34,46 34,50 34,80 174 3.649.657
5/2/2026 34,04 33,95 0,00% 33,60 34,73 34,09 33,94 34,32 145 3.081.747
4/2/2026 34,72 33,95 -1,85% 33,71 34,72 34,16 33,80 34,12 249 5.255.218
3/2/2026 34,69 34,59 +0,73% 34,21 34,79 34,45 34,26 34,59 135 2.611.658
2/2/2026 34,66 34,34 -0,15% 33,88 34,66 34,33 34,25 34,34 211 5.507.159
30/1/2026 34,37 34,39 -0,89% 34,04 34,92 34,48 34,06 34,39 261 4.890.126
29/1/2026 35,25 34,70 -0,86% 34,70 35,25 34,95 34,67 34,92 205 4.411.783
28/1/2026 34,70 35,00 +0,92% 34,70 35,52 35,03 35,00 35,04 180 4.827.862
27/1/2026 34,70 34,68 -0,03% 34,60 35,53 34,84 34,68 34,80 214 5.338.479
26/1/2026 34,90 34,69 -0,03% 34,51 35,00 34,70 34,59 34,69 205 7.263.905
23/1/2026 34,66 34,70 +1,14% 34,20 34,99 34,62 34,54 34,70 200 4.446.213
22/1/2026 34,50 34,31 -0,09% 34,22 34,98 34,44 34,30 34,66 208 3.974.701
21/1/2026 34,66 34,34 -2,25% 34,01 34,66 34,25 34,21 35,00 166 3.706.063
20/1/2026 34,12 35,13 +3,26% 33,94 35,13 34,18 34,14 35,13 143 3.271.551
19/1/2026 34,20 34,02 -0,53% 34,01 34,29 34,17 34,01 34,24 119 2.508.180
16/1/2026 34,20 34,20 -0,58% 34,06 34,40 34,25 34,11 34,32 127 3.545.466
15/1/2026 34,33 34,40 +1,03% 33,98 34,40 34,20 34,08 34,40 157 3.020.329
14/1/2026 34,22 34,05 +0,15% 33,83 34,30 34,09 33,92 34,28 105 2.448.202
13/1/2026 34,47 34,00 -0,96% 33,80 34,47 34,12 34,00 34,14 105 1.675.672
12/1/2026 34,27 34,33 +0,20% 33,80 34,48 34,21 34,01 34,32 212 4.276.844
9/1/2026 34,27 34,26 -0,15% 33,98 34,27 34,19 34,25 34,27 106 2.458.778
8/1/2026 34,26 34,31 +0,94% 33,93 34,40 34,14 33,97 34,32 138 2.533.890
7/1/2026 34,25 33,99 -0,58% 33,69 34,32 33,97 33,69 33,99 134 2.640.031
6/1/2026 34,00 34,19 +1,48% 33,46 34,49 34,06 33,82 34,19 180 3.873.372
5/1/2026 34,00 33,69 +0,15% 33,27 34,21 33,85 33,68 33,98 216 4.458.866
2/1/2026 34,00 33,64 +0,42% 33,60 36,61 34,28 33,64 34,06 214 4.885.818
30/12/2025 35,00 33,50 -1,12% 33,40 35,20 34,09 33,50 34,04 262 5.537.658
29/12/2025 33,84 33,88 +0,18% 33,43 34,69 33,94 33,87 34,25 196 4.561.537
26/12/2025 33,99 33,82 -0,21% 33,36 34,15 33,87 33,81 34,33 158 3.218.299
23/12/2025 34,00 33,89 +0,56% 33,45 34,00 33,79 33,80 33,89 126 2.622.361
22/12/2025 33,14 33,70 -0,35% 33,07 33,98 33,46 33,10 33,76 161 3.075.865
19/12/2025 33,11 33,82 +2,33% 32,73 33,99 33,47 33,15 33,99 197 2.915.826
18/12/2025 33,00 33,05 -0,75% 32,73 33,43 33,02 32,77 33,05 116 2.295.148
17/12/2025 33,50 33,30 -0,54% 32,85 33,50 33,21 33,30 33,48 127 3.387.884
16/12/2025 33,21 33,48 -1,21% 32,64 33,67 33,27 33,20 33,65 130 3.007.774
15/12/2025 32,63 33,89 +3,86% 32,63 33,89 33,26 33,57 33,91 156 4.028.872
12/12/2025 33,64 32,63 -2,48% 32,63 33,64 33,13 32,63 33,01 232 3.999.921
11/12/2025 33,45 33,46 -1,47% 33,31 33,80 33,53 33,31 33,64 101 2.155.980
10/12/2025 33,79 33,96 +0,18% 33,28 33,96 33,69 33,79 33,96 101 2.058.999
9/12/2025 33,78 33,90 +0,03% 33,28 33,97 33,63 33,52 33,90 138 2.842.347
8/12/2025 33,96 33,89 -0,32% 33,55 34,94 33,90 33,88 34,13 181 3.824.280
5/12/2025 33,32 34,00 +0,98% 33,28 34,40 33,84 33,54 33,99 196 3.451.784
4/12/2025 32,99 33,67 +2,00% 32,70 34,64 33,13 33,34 33,67 165 3.204.166
3/12/2025 32,97 33,01 +0,58% 32,66 33,01 32,88 32,92 33,02 83 2.127.445
2/12/2025 33,03 32,82 +0,34% 32,73 33,03 32,90 32,81 33,09 114 2.556.947
1/12/2025 32,99 32,71 -1,45% 32,59 33,03 32,85 32,70 33,00 229 5.231.085
28/11/2025 32,92 33,19 +1,62% 32,34 33,19 32,85 32,80 33,18 284 4.481.903
27/11/2025 32,75 32,66 +1,11% 32,40 33,09 32,72 32,50 32,66 146 2.660.281
26/11/2025 33,41 32,30 -2,33% 32,11 33,74 32,76 32,31 32,92 148 3.574.490
25/11/2025 33,19 33,07 +0,64% 32,45 33,19 32,94 32,45 33,07 142 3.518.227
24/11/2025 32,91 32,86 +0,86% 32,02 33,54 32,81 32,80 32,86 210 2.668.207
21/11/2025 32,59 32,58 +1,34% 31,83 32,59 32,39 32,01 32,58 105 2.558.913
19/11/2025 33,25 32,15 -1,44% 32,05 33,25 32,43 32,13 32,15 147 2.986.871
18/11/2025 32,79 32,62 +0,34% 32,00 32,99 32,55 32,09 32,62 107 2.907.289
17/11/2025 32,87 32,51 -3,10% 32,47 33,53 32,89 32,50 32,72 149 2.723.985
14/11/2025 32,30 33,55 +3,87% 32,13 33,55 32,69 32,47 33,55 221 2.814.616
13/11/2025 32,01 32,30 +0,91% 31,82 32,46 32,23 32,17 32,44 97 2.378.866
12/11/2025 32,36 32,01 -1,05% 31,82 32,48 32,24 32,01 32,32 81 3.208.144
11/11/2025 31,23 32,35 +2,02% 31,23 32,35 31,86 32,00 32,36 124 3.196.425
10/11/2025 31,78 31,71 0,00% 31,26 32,20 31,78 31,38 31,85 169 3.947.400
7/11/2025 31,34 31,71 +0,09% 31,34 32,25 31,75 31,71 31,99 166 3.893.397
6/11/2025 31,26 31,68 +1,57% 31,20 31,77 31,49 31,34 31,97 121 2.315.129
5/11/2025 31,65 31,19 -2,44% 31,19 31,99 31,48 31,19 31,25 145 3.479.203
4/11/2025 30,98 31,97 -0,03% 30,50 31,97 31,39 31,65 31,98 214 4.873.246
3/11/2025 31,81 31,98 +1,56% 31,00 32,31 31,88 31,00 31,97 229 4.237.108
31/10/2025 32,40 31,49 -3,11% 30,96 32,40 31,94 31,30 31,50 113 2.047.801
30/10/2025 32,49 32,50 0,00% 32,12 32,94 32,45 32,12 32,50 170 4.105.422
29/10/2025 32,24 32,50 -0,49% 32,04 32,74 32,49 32,47 32,50 128 1.390.643
28/10/2025 31,45 32,66 +2,58% 31,45 32,67 32,26 32,43 32,66 141 2.710.591
27/10/2025 32,01 31,84 +0,38% 31,45 32,11 31,89 31,84 31,98 88 1.215.137
24/10/2025 31,91 31,72 +0,28% 31,42 32,50 32,07 31,72 32,11 147 4.314.317
23/10/2025 31,56 31,63 +0,22% 31,56 32,32 31,89 31,63 32,31 90 1.984.101
22/10/2025 32,00 31,56 -1,38% 31,52 32,09 31,89 31,56 32,09 137 2.443.497
21/10/2025 32,50 32,00 -0,22% 31,41 32,50 31,82 31,75 32,00 128 3.280.781
20/10/2025 32,30 32,07 +0,28% 31,58 32,49 32,06 32,07 32,08 171 1.962.483
17/10/2025 31,60 31,98 +1,20% 31,25 32,00 31,83 31,98 32,00 137 1.881.205
16/10/2025 31,38 31,60 +1,71% 30,61 31,67 31,35 31,33 31,61 132 2.025.355
15/10/2025 31,62 31,07 -0,99% 31,00 31,71 31,25 31,07 31,37 153 2.366.120
14/10/2025 31,45 31,38 +0,80% 31,00 31,64 31,33 31,25 31,38 142 2.744.729
13/10/2025 31,98 31,13 -2,66% 31,06 32,00 31,62 31,11 31,28 144 2.735.456
10/10/2025 31,23 31,98 +3,29% 30,99 31,98 31,17 31,57 31,98 136 2.914.580
9/10/2025 31,00 30,96 -0,96% 30,96 31,25 31,11 30,96 31,21 99 2.168.638
8/10/2025 31,27 31,26 +0,26% 30,88 31,37 31,17 31,05 31,26 134 2.827.915
7/10/2025 31,57 31,18 -0,22% 30,80 31,57 31,07 31,03 31,19 168 4.064.154
6/10/2025 30,98 31,25 +1,17% 30,76 31,66 31,07 30,99 31,24 179 4.040.304
3/10/2025 31,06 30,89 -0,35% 30,60 31,06 30,85 30,80 30,89 155 3.205.708
2/10/2025 31,14 31,00 +0,10% 30,65 31,15 31,01 30,80 31,00 126 2.394.092
1/10/2025 31,22 30,97 -0,42% 30,95 31,67 31,23 30,97 31,25 142 3.732.580
30/9/2025 31,00 31,10 +0,52% 30,90 31,49 31,12 31,10 31,30 202 3.494.949
29/9/2025 30,78 30,94 +0,55% 30,61 31,00 30,83 30,79 31,00 121 3.271.361
26/9/2025 30,98 30,77 +0,23% 30,39 30,98 30,69 30,55 30,77 113 2.566.487
25/9/2025 31,04 30,70 -0,78% 30,61 31,04 30,84 30,68 30,95 126 2.461.591
24/9/2025 30,95 30,94 +0,88% 30,48 30,97 30,84 30,94 30,98 115 2.162.047
23/9/2025 30,95 30,67 -0,03% 30,64 31,10 30,85 30,67 30,91 174 2.671.771
22/9/2025 30,80 30,68 +0,59% 30,40 31,00 30,71 30,68 30,98 127 3.203.226
19/9/2025 30,82 30,50 -1,07% 30,40 31,24 30,80 30,50 30,84 159 3.733.290
18/9/2025 30,91 30,83 -0,16% 30,50 31,16 30,82 30,50 30,83 113 2.222.740
17/9/2025 30,85 30,88 +0,39% 30,51 30,88 30,74 30,53 30,87 104 2.693.084
16/9/2025 30,82 30,76 -0,16% 30,28 30,93 30,78 30,51 30,76 158 3.752.559
15/9/2025 30,91 30,81 0,00% 30,51 30,93 30,80 30,61 30,81 152 3.127.193
12/9/2025 30,91 30,81 +0,06% 30,39 30,91 30,72 30,51 30,83 91 1.868.142
11/9/2025 30,96 30,79 -0,29% 30,26 30,96 30,62 30,44 30,79 112 2.110.000
10/9/2025 31,00 30,88 -0,45% 30,52 31,19 30,91 30,62 30,88 99 2.404.880
9/9/2025 31,05 31,02 +0,13% 30,90 31,31 31,06 30,90 31,11 107 2.680.812
8/9/2025 31,19 30,98 -0,19% 30,87 31,79 31,26 30,98 31,24 144 3.339.571
5/9/2025 31,33 31,04 +0,10% 30,75 31,47 31,08 30,62 31,04 123 2.589.646

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.