O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
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
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
4/9/2025 31,07 31,01 +0,06% 30,51 31,14 30,95 30,58 31,00 124 2.426.816
3/9/2025 30,75 30,99 +0,36% 30,46 31,18 30,82 30,80 30,99 112 1.926.534
2/9/2025 30,38 30,88 +0,03% 30,33 31,13 30,71 30,66 30,98 140 2.380.517
1/9/2025 30,62 30,87 +0,10% 30,50 31,77 30,82 30,50 30,88 222 4.423.154
29/8/2025 31,05 30,84 -0,16% 30,50 31,13 30,88 30,81 30,84 123 2.106.320
28/8/2025 31,19 30,89 -0,10% 30,68 31,27 30,94 30,85 31,04 108 2.063.954
27/8/2025 30,88 30,92 +1,14% 30,57 31,38 30,95 30,92 31,27 157 2.058.436
26/8/2025 30,53 30,57 +0,33% 30,08 30,84 30,59 30,45 30,57 162 1.798.863
25/8/2025 30,53 30,47 -0,20% 30,41 31,15 30,68 30,40 30,50 164 2.958.153
22/8/2025 30,06 30,53 +0,30% 29,77 30,88 30,20 30,22 30,53 126 1.954.524
21/8/2025 30,51 30,44 +0,40% 30,02 30,51 30,30 30,30 30,44 70 1.000.200
20/8/2025 30,18 30,32 +1,13% 29,80 30,61 30,13 30,28 30,32 120 1.832.497
19/8/2025 30,87 29,98 -2,82% 29,68 30,87 30,17 29,96 30,18 186 3.207.899
18/8/2025 30,53 30,85 +1,95% 30,11 30,87 30,41 30,46 31,00 107 2.183.570
15/8/2025 30,11 30,26 +0,50% 30,10 30,87 30,43 30,25 30,26 162 2.288.717
14/8/2025 30,01 30,11 +0,03% 29,86 30,41 30,18 30,11 30,41 119 1.943.794
13/8/2025 30,09 30,10 -0,36% 30,05 30,44 30,27 30,10 30,27 102 1.437.832
12/8/2025 30,38 30,21 +0,47% 30,00 30,43 30,24 30,21 30,43 162 1.832.759
11/8/2025 30,25 30,07 -2,18% 30,00 30,78 30,35 30,03 30,07 212 3.326.978
8/8/2025 30,82 30,74 +0,26% 30,00 30,82 30,45 30,40 30,76 125 2.482.281
7/8/2025 30,55 30,66 +0,36% 30,17 30,84 30,53 30,27 30,67 109 2.012.295
6/8/2025 30,52 30,55 +0,76% 30,06 30,82 30,38 30,10 30,55 142 2.184.595
5/8/2025 30,60 30,32 -0,95% 30,00 31,09 30,41 30,03 30,32 114 2.350.890
4/8/2025 30,52 30,61 -1,26% 30,29 30,94 30,63 30,29 30,61 178 3.933.358
1/8/2025 30,94 31,00 +1,27% 30,32 31,29 30,96 30,65 30,95 126 2.514.259
31/7/2025 31,10 30,61 -2,17% 30,00 31,10 30,61 30,60 30,61 129 2.578.065
30/7/2025 30,44 31,29 +3,20% 30,00 32,98 30,56 30,78 31,30 104 2.011.270
29/7/2025 30,50 30,32 +0,53% 30,15 30,84 30,48 30,30 30,52 122 2.798.239
28/7/2025 30,58 30,16 -0,89% 30,00 30,74 30,34 30,18 30,54 117 2.366.958
25/7/2025 30,65 30,43 +0,30% 30,34 30,94 30,68 30,43 30,67 168 2.596.005
24/7/2025 30,51 30,34 -1,49% 30,34 30,92 30,64 30,34 30,89 103 2.077.562
23/7/2025 31,19 30,80 -0,48% 30,56 31,19 30,83 30,61 30,80 79 1.421.289
22/7/2025 30,48 30,95 +1,14% 30,34 30,95 30,66 30,37 30,95 83 2.649.848
21/7/2025 31,39 30,60 -2,61% 30,50 31,39 30,84 30,51 30,65 147 2.572.594
18/7/2025 31,43 31,42 -1,04% 31,02 32,09 31,41 31,02 31,43 106 1.822.260
17/7/2025 32,02 31,75 -0,72% 31,44 32,02 31,70 31,62 32,00 68 827.544
16/7/2025 31,02 31,98 +2,80% 31,02 31,98 31,61 31,73 31,98 220 3.471.847
15/7/2025 31,50 31,11 -0,73% 30,85 31,50 31,14 31,11 31,49 185 3.746.516
14/7/2025 31,71 31,34 -1,07% 31,08 31,84 31,44 31,20 31,34 135 2.553.226
11/7/2025 30,93 31,68 -0,35% 30,93 31,70 31,28 31,04 31,84 111 2.127.467
10/7/2025 32,00 31,79 -0,63% 31,13 32,00 31,62 31,50 31,60 135 1.796.138
9/7/2025 31,04 31,99 +1,56% 30,64 31,99 31,29 31,38 31,99 200 4.704.288
8/7/2025 30,84 31,50 +2,54% 30,53 31,70 31,09 31,31 31,50 193 3.955.802
7/7/2025 31,44 30,72 -1,79% 30,51 31,44 30,82 30,73 30,83 207 3.874.265
4/7/2025 30,88 31,28 +1,89% 30,29 31,46 30,67 31,00 31,29 216 5.552.384
3/7/2025 30,58 30,70 +0,89% 30,36 31,50 30,81 30,70 30,90 196 3.103.040
2/7/2025 30,73 30,43 -0,46% 30,30 30,93 30,52 30,36 30,47 177 3.177.469
1/7/2025 30,62 30,57 -0,42% 30,31 30,92 30,58 30,35 30,57 212 5.282.463
30/6/2025 30,23 30,70 +1,25% 30,21 30,86 30,46 30,29 30,78 229 3.594.585
27/6/2025 30,34 30,32 +0,23% 30,06 30,44 30,23 30,09 30,34 112 3.337.786
26/6/2025 30,43 30,25 -0,40% 30,05 30,49 30,25 30,22 30,25 113 2.844.353
25/6/2025 30,50 30,37 +0,86% 30,03 30,50 30,31 30,26 30,37 128 2.779.710
24/6/2025 30,05 30,11 +0,10% 29,95 30,43 30,17 29,96 30,43 157 2.238.993
23/6/2025 30,06 30,08 -0,82% 30,00 30,69 30,23 30,07 30,08 149 3.495.181
20/6/2025 31,01 30,33 -1,59% 30,01 31,01 30,38 30,00 30,33 105 2.132.990
18/6/2025 30,62 30,82 +1,62% 30,34 30,97 30,70 30,56 30,81 86 1.649.015
17/6/2025 30,00 30,33 -0,88% 30,00 30,95 30,54 30,33 30,50 139 2.886.207
16/6/2025 30,20 30,60 +2,34% 29,90 30,99 30,46 30,60 30,96 217 3.546.369
13/6/2025 31,50 29,90 -6,85% 29,90 31,97 30,43 29,90 30,10 482 8.516.973
12/6/2025 31,77 32,10 +1,20% 31,07 32,10 31,75 31,60 32,10 141 2.022.928
11/6/2025 31,44 31,72 +0,95% 31,00 31,80 31,33 31,11 31,72 147 1.845.414
10/6/2025 31,89 31,42 -1,69% 31,00 32,09 31,50 31,00 31,44 131 2.173.674
9/6/2025 30,53 31,96 +3,13% 30,52 32,09 31,13 31,27 31,96 152 3.651.806
6/6/2025 30,76 30,99 +0,55% 30,33 31,44 30,84 30,80 31,08 224 3.500.523
5/6/2025 31,81 30,82 -2,68% 30,60 31,87 31,47 30,82 31,30 198 3.503.341
4/6/2025 31,95 31,67 -0,35% 31,61 32,00 31,78 31,54 31,75 106 3.646.287
3/6/2025 31,80 31,78 +0,06% 31,48 31,99 31,69 31,49 31,80 129 2.697.436
2/6/2025 32,28 31,76 -0,63% 31,50 32,37 31,75 31,55 31,77 197 3.852.144
30/5/2025 32,29 31,96 -0,06% 31,73 32,39 32,03 31,96 32,35 142 2.559.781
29/5/2025 31,79 31,98 +1,07% 31,65 32,16 31,92 31,73 32,01 121 3.045.413
28/5/2025 31,69 31,64 -0,97% 31,55 32,09 31,82 31,64 32,02 132 2.186.534
27/5/2025 31,80 31,95 +1,43% 31,51 32,09 31,84 31,62 31,96 130 2.439.535
26/5/2025 31,40 31,50 -1,22% 31,40 32,37 31,66 31,50 31,80 165 3.309.327
23/5/2025 32,16 31,89 -2,95% 31,30 32,46 31,91 31,41 31,78 158 2.955.325
22/5/2025 32,23 32,86 +2,69% 32,01 32,95 32,30 32,30 32,90 126 2.225.983
21/5/2025 32,29 32,00 +0,09% 31,62 32,42 32,14 31,93 32,00 97 2.069.857
20/5/2025 32,09 31,97 +0,47% 31,40 32,30 31,81 31,70 31,80 190 4.228.412
19/5/2025 32,21 31,82 -1,18% 31,75 32,51 32,11 31,80 31,92 144 2.395.931
16/5/2025 32,12 32,20 -0,92% 31,91 32,60 32,13 31,95 32,20 136 2.262.603
15/5/2025 31,87 32,50 +1,53% 31,87 32,74 32,34 32,12 32,50 132 1.685.155
14/5/2025 32,49 32,01 -0,87% 31,92 32,49 32,20 31,93 32,23 130 2.570.050
13/5/2025 32,14 32,29 +0,91% 31,83 32,29 32,05 32,04 32,29 116 2.798.497
12/5/2025 31,86 32,00 +0,53% 31,72 32,38 31,96 31,78 32,02 161 2.697.546
9/5/2025 31,87 31,83 +0,38% 31,63 32,20 31,86 31,83 31,87 119 2.524.103
8/5/2025 31,75 31,71 -1,21% 31,65 32,22 31,86 31,71 31,88 129 2.740.047
7/5/2025 32,39 32,10 +0,06% 31,97 32,53 32,19 32,10 32,22 151 2.639.866
6/5/2025 32,41 32,08 -0,34% 31,80 32,41 32,14 32,08 32,29 167 4.207.350
5/5/2025 32,19 32,19 -0,49% 31,46 32,65 32,14 31,87 32,21 191 3.484.093
2/5/2025 32,38 32,35 +0,56% 31,99 32,64 32,28 32,30 32,35 166 3.031.119
29/4/2025 32,34 32,17 +1,51% 31,45 32,40 32,10 31,45 32,17 129 1.961.444
28/4/2025 31,52 31,69 -1,06% 31,52 32,39 31,97 31,69 32,10 132 2.701.781
25/4/2025 31,92 32,03 +0,66% 31,60 32,22 31,94 31,73 31,82 137 2.826.767
24/4/2025 31,83 31,82 -0,03% 31,57 32,23 31,88 31,60 31,82 102 1.769.717
23/4/2025 31,50 31,83 +1,99% 31,50 31,92 31,70 31,64 31,83 99 2.472.882
22/4/2025 31,25 31,21 -2,13% 31,02 31,91 31,54 31,21 31,55 152 2.523.259
17/4/2025 30,61 31,89 +3,84% 30,60 31,94 31,36 31,45 31,89 108 1.734.392
16/4/2025 32,49 30,71 -5,04% 30,71 32,49 31,91 30,71 31,99 131 3.491.684
15/4/2025 32,03 32,34 +1,92% 31,66 32,34 31,95 31,76 32,37 117 1.971.429
14/4/2025 32,40 31,73 -2,16% 31,66 32,69 32,07 31,72 32,13 145 2.537.476
11/4/2025 31,94 32,43 +1,53% 31,55 32,43 32,05 31,92 32,00 66 1.894.247
10/4/2025 31,69 31,94 -1,08% 31,41 31,98 31,64 31,55 31,94 107 2.063.205
9/4/2025 32,27 32,29 -0,03% 31,66 32,29 32,00 32,39 32,44 103 2.124.857
8/4/2025 31,67 32,30 +1,92% 31,02 32,97 31,84 31,81 32,35 150 4.818.614
7/4/2025 30,48 31,69 +1,83% 30,48 31,90 31,21 31,31 31,79 230 3.467.964
4/4/2025 31,13 31,12 -0,80% 30,62 31,40 30,99 30,82 31,12 195 3.743.823
3/4/2025 31,25 31,37 +0,35% 30,61 31,77 31,38 30,93 31,37 174 3.910.689
2/4/2025 31,29 31,26 -0,95% 31,02 31,69 31,33 31,26 31,32 122 2.741.554
1/4/2025 31,60 31,56 -0,16% 30,69 31,60 31,08 31,01 31,78 175 3.826.010
31/3/2025 31,76 31,61 +1,44% 31,00 31,76 31,31 31,13 31,62 202 3.391.313
28/3/2025 31,11 31,16 -1,86% 31,02 31,81 31,41 31,16 31,67 181 3.873.821
27/3/2025 31,88 31,75 0,00% 31,37 31,88 31,67 31,38 31,75 100 2.324.588
26/3/2025 31,25 31,75 +0,47% 31,01 31,75 31,34 31,70 31,75 138 3.025.050
25/3/2025 31,26 31,60 +0,03% 31,25 31,85 31,62 31,25 31,60 109 2.441.736
24/3/2025 31,77 31,59 +0,38% 31,21 31,80 31,55 31,33 31,59 130 2.461.482
21/3/2025 31,77 31,47 +0,70% 31,21 31,86 31,65 31,21 31,47 213 3.824.464
20/3/2025 31,65 31,25 -0,35% 31,17 31,65 31,36 31,20 31,45 120 2.239.522
19/3/2025 31,60 31,36 +0,26% 31,10 31,84 31,38 31,36 31,37 92 1.726.250
18/3/2025 31,47 31,28 -0,32% 31,00 31,55 31,31 31,28 31,29 124 2.530.141
17/3/2025 31,85 31,38 -0,70% 31,11 31,86 31,45 31,15 31,22 181 3.752.628
14/3/2025 31,06 31,60 +1,97% 30,90 31,60 31,21 31,15 31,60 120 2.525.032
13/3/2025 30,78 30,99 +0,62% 30,63 31,70 31,18 30,99 31,38 136 2.351.175

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.