O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
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: 5 Anos


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.

ISAE4F - ISA ENERGIA - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 24,51 24,60 +0,82% 24,46 24,73 24,58 24,56 24,60 1.650 50.531.266
23/10/2025 24,37 24,40 +0,29% 24,25 24,66 24,41 24,40 24,48 1.649 70.109.489
22/10/2025 24,25 24,33 +0,37% 24,12 24,48 24,27 24,30 24,33 1.483 51.814.157
21/10/2025 24,45 24,24 -0,62% 24,18 24,45 24,31 24,24 24,30 1.918 58.186.810
20/10/2025 24,25 24,39 +0,16% 24,23 24,55 24,39 24,39 24,45 2.125 64.161.370
17/10/2025 24,10 24,35 +1,04% 23,96 24,35 24,18 24,22 24,35 1.509 47.597.088
16/10/2025 24,06 24,10 +0,04% 23,87 24,17 24,02 24,10 24,15 1.748 51.883.867
15/10/2025 23,98 24,09 +0,38% 23,78 24,15 23,99 24,01 24,09 1.983 60.374.421
14/10/2025 23,97 24,00 +0,13% 23,88 24,15 23,99 23,93 24,00 2.112 57.607.998
13/10/2025 23,92 23,97 +0,42% 23,83 24,18 24,05 23,96 24,01 2.088 62.544.148
10/10/2025 24,13 23,87 -0,17% 23,75 24,20 23,90 23,87 23,93 2.248 75.024.893
9/10/2025 24,25 23,91 -0,42% 23,81 24,40 23,94 23,91 23,99 2.521 66.613.237
8/10/2025 23,96 24,01 +0,63% 23,75 24,22 24,05 24,00 24,01 2.230 67.589.310
7/10/2025 24,55 23,86 -2,61% 23,85 24,59 24,10 23,86 23,92 3.572 103.561.157
6/10/2025 24,60 24,50 -0,57% 24,27 24,65 24,47 24,50 24,54 2.614 75.980.246
3/10/2025 24,79 24,64 -0,48% 24,12 24,80 24,47 24,59 24,64 2.662 94.906.850
2/10/2025 25,06 24,76 -1,04% 24,74 25,28 24,85 24,76 24,80 1.960 77.172.216
1/10/2025 24,73 25,02 +1,25% 24,69 25,42 25,14 25,02 25,03 3.002 123.610.457
30/9/2025 25,05 24,71 -1,16% 24,67 25,33 24,89 24,70 24,71 2.695 103.949.021
29/9/2025 24,36 25,00 +2,04% 24,35 25,10 24,79 25,00 25,06 2.720 124.438.603
26/9/2025 23,78 24,50 +2,85% 23,78 24,50 24,16 24,49 24,50 1.913 80.105.502
25/9/2025 23,85 23,82 -0,13% 23,69 23,90 23,80 23,75 23,82 1.506 52.743.971
24/9/2025 23,74 23,85 -0,17% 23,71 23,97 23,86 23,83 23,85 1.529 52.932.479
23/9/2025 23,53 23,89 +1,06% 23,53 23,93 23,73 23,86 23,89 1.629 55.725.371
22/9/2025 23,91 23,64 -0,67% 23,52 23,92 23,65 23,64 23,65 2.399 74.889.631
19/9/2025 23,63 23,80 +0,80% 23,62 23,80 23,72 23,79 23,80 1.655 57.379.664
18/9/2025 23,62 23,61 -0,34% 23,60 23,77 23,67 23,61 23,65 1.625 59.624.536
17/9/2025 23,46 23,69 +1,28% 23,36 23,82 23,55 23,60 23,69 2.224 73.903.129
16/9/2025 23,33 23,39 +0,17% 23,23 23,42 23,32 23,39 23,40 2.150 60.225.196
15/9/2025 23,27 23,35 +0,39% 23,25 23,43 23,33 23,29 23,35 2.358 76.167.010
12/9/2025 23,26 23,26 +0,09% 23,15 23,26 23,19 23,21 23,26 2.081 58.400.865
11/9/2025 23,25 23,24 +0,61% 23,12 23,39 23,27 23,24 23,30 1.675 52.671.870
10/9/2025 23,09 23,10 -0,35% 23,09 23,33 23,18 23,10 23,13 1.683 55.095.086
9/9/2025 23,12 23,18 +0,43% 23,08 23,18 23,12 23,12 23,18 1.943 50.739.278
8/9/2025 23,17 23,08 -0,22% 23,01 23,20 23,10 23,08 23,15 2.319 64.987.082
5/9/2025 22,99 23,13 +0,26% 22,98 23,20 23,10 23,12 23,13 2.100 59.617.933
4/9/2025 22,90 23,07 +0,74% 22,85 23,07 22,99 23,02 23,07 1.733 47.536.579
3/9/2025 22,91 22,90 -0,22% 22,78 22,98 22,84 22,88 22,90 2.318 63.797.865
2/9/2025 23,09 22,95 -0,65% 22,86 23,15 22,95 22,95 22,96 2.013 57.943.538
1/9/2025 23,18 23,10 -0,90% 22,93 23,24 23,05 23,03 23,10 3.870 96.213.685
29/8/2025 23,16 23,31 +0,91% 23,08 23,31 23,22 23,19 23,31 2.175 65.545.181
28/8/2025 22,83 23,10 +1,27% 22,70 23,18 23,00 23,10 23,17 1.950 63.566.386
27/8/2025 22,70 22,81 +0,75% 22,60 22,84 22,71 22,77 22,82 1.924 61.220.526
26/8/2025 22,45 22,64 +1,07% 22,45 22,69 22,55 22,64 22,65 2.252 57.455.810
25/8/2025 22,41 22,40 -0,22% 22,31 22,60 22,43 22,37 22,40 1.945 58.489.761
22/8/2025 22,11 22,45 +2,05% 21,91 22,45 22,30 22,42 22,45 1.568 49.459.654
21/8/2025 22,00 22,00 +0,05% 21,87 22,18 22,05 22,00 22,04 1.886 53.558.015
20/8/2025 21,88 21,99 -0,05% 21,87 22,08 21,97 21,98 21,99 2.129 58.790.381
19/8/2025 22,15 22,00 -0,86% 21,84 22,18 21,98 21,99 22,00 3.195 87.379.596
18/8/2025 22,22 22,19 -0,54% 22,13 22,38 22,24 22,19 22,20 2.312 69.963.142
15/8/2025 22,10 22,31 +0,86% 21,98 22,31 22,08 22,25 22,31 2.264 65.413.423
14/8/2025 21,85 22,12 +0,77% 21,74 22,31 22,12 22,12 22,17 2.290 61.234.920
13/8/2025 22,10 21,95 -0,45% 21,75 22,19 21,91 21,94 21,95 2.654 73.568.301
12/8/2025 21,79 22,05 +0,92% 21,76 22,16 22,04 22,04 22,05 2.046 61.225.779
11/8/2025 21,92 21,85 -0,32% 21,72 22,15 21,88 21,82 21,85 2.801 75.148.624
8/8/2025 21,74 21,92 +0,97% 21,60 22,04 21,88 21,92 21,93 2.167 64.369.380
7/8/2025 21,59 21,71 +1,02% 21,50 21,93 21,74 21,71 21,74 2.467 70.893.622
6/8/2025 21,30 21,49 +1,08% 21,27 21,55 21,42 21,45 21,49 2.890 79.971.379
5/8/2025 21,21 21,26 +0,66% 21,11 21,46 21,29 21,25 21,26 3.486 91.531.483
4/8/2025 21,61 21,12 -3,21% 21,00 21,80 21,28 21,12 21,13 9.432 228.830.009
1/8/2025 21,79 21,82 -0,37% 21,63 21,92 21,73 21,75 21,82 5.897 138.051.700
31/7/2025 22,20 21,90 -3,52% 21,60 22,24 21,85 21,87 21,90 9.386 252.966.242
30/7/2025 22,25 22,70 +1,75% 22,25 22,79 22,40 22,70 22,71 2.087 61.119.818
29/7/2025 22,27 22,31 +0,31% 22,17 22,39 22,28 22,30 22,31 2.033 54.487.112
28/7/2025 22,38 22,24 -1,02% 22,13 22,47 22,22 22,23 22,25 3.818 94.250.117
25/7/2025 22,40 22,47 +0,54% 22,28 22,58 22,36 22,46 22,47 2.683 77.612.504
24/7/2025 22,46 22,35 -0,75% 22,27 22,54 22,37 22,35 22,42 2.251 64.030.301
23/7/2025 22,21 22,52 +1,35% 22,21 22,53 22,41 22,48 22,52 2.066 63.959.424
22/7/2025 22,51 22,22 -1,68% 22,16 22,64 22,34 22,22 22,25 4.846 118.519.482
21/7/2025 22,50 22,60 +0,36% 22,36 22,63 22,49 22,60 22,65 2.787 78.847.231
18/7/2025 22,54 22,52 -0,13% 22,35 22,62 22,43 22,42 22,52 3.582 97.301.222
17/7/2025 22,80 22,55 -1,14% 22,40 22,84 22,53 22,55 22,56 5.061 134.279.029
16/7/2025 22,80 22,81 +0,04% 22,60 22,81 22,68 22,80 22,81 2.773 75.163.854
15/7/2025 22,91 22,80 +0,40% 22,56 22,93 22,68 22,79 22,80 4.314 109.846.983
14/7/2025 22,80 22,71 -1,09% 22,69 22,91 22,77 22,70 22,71 4.421 120.570.512
11/7/2025 22,82 22,96 +0,75% 22,66 22,96 22,77 22,90 22,96 3.417 98.074.582
10/7/2025 22,74 22,79 -0,39% 22,66 22,96 22,80 22,79 22,85 3.485 95.660.181
9/7/2025 23,09 22,88 -1,25% 22,74 23,14 22,85 22,85 22,88 4.585 119.634.016
8/7/2025 23,14 23,17 +0,48% 22,89 23,17 22,99 23,13 23,17 3.842 105.413.219
7/7/2025 23,35 23,06 -1,24% 23,01 23,42 23,13 23,05 23,06 3.714 102.220.297
4/7/2025 23,30 23,35 +0,65% 23,13 23,42 23,28 23,35 23,39 2.372 69.352.457
3/7/2025 23,01 23,20 +1,22% 22,84 23,35 23,17 23,20 23,35 2.287 69.953.835
2/7/2025 23,13 22,92 -1,08% 22,72 23,30 22,85 22,91 22,92 5.380 150.934.152
1/7/2025 23,27 23,17 -0,30% 22,99 23,29 23,13 23,10 23,17 3.396 101.350.751
30/6/2025 22,90 23,24 +1,48% 22,80 23,37 23,04 23,23 23,24 2.775 86.386.164
27/6/2025 23,00 22,90 -0,26% 22,77 23,10 22,86 22,87 22,90 4.219 114.373.350
26/6/2025 22,99 22,96 -0,09% 22,88 23,07 22,98 22,96 23,08 2.386 63.140.570
25/6/2025 23,15 22,98 -1,37% 22,87 23,15 22,97 22,93 22,98 3.202 92.686.763
24/6/2025 23,32 23,30 +0,95% 23,12 23,43 23,28 23,24 23,30 1.676 51.596.283
23/6/2025 23,07 23,08 -0,30% 22,91 23,18 23,05 23,08 23,10 2.726 82.674.346
20/6/2025 23,30 23,15 -0,73% 23,12 23,40 23,24 23,15 23,27 2.096 68.283.191
18/6/2025 23,48 23,32 -0,60% 23,32 23,72 23,47 23,32 23,38 1.720 59.333.042
17/6/2025 23,59 23,46 -0,30% 23,28 23,60 23,40 23,46 23,48 1.914 60.646.816
16/6/2025 23,25 23,53 +1,20% 23,23 23,62 23,47 23,50 23,53 2.421 74.010.165
13/6/2025 23,10 23,25 +0,56% 22,80 23,30 23,05 23,25 23,30 2.160 61.622.448
12/6/2025 23,09 23,12 +0,35% 22,83 23,12 22,96 23,06 23,12 2.577 73.789.582
11/6/2025 23,02 23,04 -1,37% 22,90 23,34 23,10 23,04 23,09 2.021 64.763.619
10/6/2025 23,02 23,36 +1,48% 23,02 23,48 23,33 23,25 23,36 1.885 58.987.536
9/6/2025 23,11 23,02 -0,56% 22,73 23,15 22,90 23,02 23,10 4.806 122.321.249
6/6/2025 23,26 23,15 -0,22% 23,01 23,41 23,14 23,11 23,15 2.750 76.396.711
5/6/2025 23,38 23,20 -0,81% 23,04 23,44 23,19 23,20 23,23 2.347 66.542.655
4/6/2025 23,41 23,39 -0,09% 23,24 23,58 23,34 23,30 23,39 1.942 59.238.319
3/6/2025 23,08 23,41 +1,83% 23,02 23,48 23,32 23,40 23,41 2.248 74.174.641
2/6/2025 23,45 22,99 -1,33% 22,98 23,45 23,16 22,99 23,00 4.938 125.656.512
30/5/2025 23,70 23,30 -0,89% 23,19 23,70 23,36 23,30 23,33 3.171 90.533.359
29/5/2025 23,65 23,51 -0,59% 23,39 23,73 23,53 23,46 23,51 2.926 69.821.758
28/5/2025 23,80 23,65 -1,17% 23,61 23,84 23,71 23,65 23,72 2.043 58.458.473
27/5/2025 23,52 23,93 +1,44% 23,52 23,94 23,84 23,87 23,93 1.780 60.347.103
26/5/2025 23,47 23,59 +1,11% 23,33 23,67 23,57 23,59 23,65 1.943 60.524.752
23/5/2025 23,33 23,33 -0,09% 23,01 23,43 23,21 23,33 23,36 2.184 64.392.399
22/5/2025 23,60 23,35 -1,85% 23,31 23,71 23,53 23,34 23,35 1.852 60.830.263
21/5/2025 23,67 23,79 +0,38% 23,35 23,79 23,58 23,75 23,79 2.002 71.037.396
20/5/2025 23,55 23,70 +0,68% 23,40 23,70 23,54 23,65 23,70 2.090 67.681.566
19/5/2025 23,50 23,54 -1,13% 23,29 23,62 23,50 23,53 23,55 2.280 63.745.935
16/5/2025 23,45 23,81 +1,54% 23,17 23,81 23,52 23,73 23,81 2.156 80.027.548
15/5/2025 23,14 23,45 +1,65% 23,08 23,57 23,39 23,44 23,45 2.486 77.185.651
14/5/2025 23,24 23,07 -0,99% 22,88 23,25 23,04 23,07 23,12 2.243 72.385.683
13/5/2025 23,00 23,30 +1,35% 22,87 23,30 23,12 23,23 23,30 1.901 64.473.812
12/5/2025 23,20 22,99 -0,65% 22,85 23,33 22,95 22,96 22,99 3.589 105.263.315
9/5/2025 23,00 23,14 +0,83% 22,94 23,28 23,09 23,11 23,14 2.412 75.874.563
8/5/2025 22,93 22,95 +1,01% 22,70 23,23 23,01 22,95 23,00 2.051 62.844.448
7/5/2025 23,42 22,72 -2,95% 22,52 23,55 22,85 22,65 22,72 5.653 157.560.513
6/5/2025 23,60 23,41 -0,76% 23,28 23,73 23,46 23,40 23,41 2.306 68.769.295
5/5/2025 23,85 23,59 -0,17% 23,34 24,20 23,64 23,54 23,59 3.127 105.995.926
2/5/2025 23,99 23,63 +0,42% 23,48 23,99 23,67 23,63 23,66 2.773 92.267.475
29/4/2025 23,42 23,53 +0,47% 23,42 23,79 23,61 23,48 23,53 1.865 63.882.758
28/4/2025 23,28 23,42 +0,52% 23,24 23,49 23,37 23,36 23,42 1.959 67.148.308
25/4/2025 22,98 23,30 +1,17% 22,95 23,45 23,25 23,30 23,33 1.934 62.666.322
24/4/2025 22,73 23,03 +1,45% 22,73 23,08 22,95 23,03 23,05 1.850 59.947.041
23/4/2025 22,46 22,70 +0,71% 22,46 22,85 22,72 22,70 22,76 1.970 61.033.540
22/4/2025 22,35 22,54 +0,76% 22,15 22,54 22,34 22,49 22,54 3.100 87.094.997
17/4/2025 22,35 22,37 0,00% 22,20 22,45 22,36 22,37 22,40 2.168 63.115.267
16/4/2025 22,36 22,37 +0,04% 22,30 22,51 22,38 22,37 22,38 2.206 71.015.322
15/4/2025 22,25 22,36 +0,18% 22,19 22,51 22,34 22,36 22,42 2.443 66.118.509
14/4/2025 22,17 22,32 +0,31% 22,12 22,40 22,20 22,31 22,32 2.899 78.992.285
11/4/2025 22,20 22,25 +0,27% 22,01 22,34 22,15 22,23 22,25 2.072 63.689.496
10/4/2025 22,40 22,19 -1,81% 21,98 22,50 22,11 22,10 22,19 3.253 96.439.395
9/4/2025 22,18 22,60 +1,94% 22,02 22,86 22,36 22,43 22,60 2.679 97.955.125
8/4/2025 22,18 22,17 +0,96% 22,04 22,33 22,18 22,17 22,20 2.697 86.210.544
7/4/2025 22,07 21,96 -0,45% 21,74 22,44 21,96 21,96 22,09 6.152 197.469.951
4/4/2025 22,38 22,06 -1,96% 21,97 22,38 22,07 22,06 22,08 7.409 217.046.513
3/4/2025 22,21 22,50 +1,03% 22,16 22,57 22,37 22,50 22,51 2.490 86.884.210
2/4/2025 22,27 22,27 0,00% 22,14 22,34 22,23 22,25 22,27 2.858 88.878.339
1/4/2025 22,34 22,27 -0,58% 22,04 22,45 22,17 22,17 22,27 5.975 182.128.382
31/3/2025 22,45 22,40 -0,53% 22,29 22,79 22,37 22,39 22,40 4.870 145.413.696
28/3/2025 22,60 22,52 -0,66% 22,38 22,61 22,46 22,52 22,53 4.942 145.112.759
27/3/2025 22,81 22,67 -1,09% 22,57 22,92 22,71 22,64 22,67 4.003 120.915.012
26/3/2025 22,91 22,92 +0,04% 22,71 23,13 22,78 22,79 22,92 3.986 120.020.750
25/3/2025 22,90 22,91 -0,35% 22,79 23,07 22,93 22,91 22,94 2.827 91.975.022
24/3/2025 23,20 22,99 -0,17% 22,79 23,20 22,94 22,92 22,99 5.385 158.494.105
21/3/2025 23,15 23,03 -0,39% 22,98 23,55 23,16 23,03 23,05 6.123 180.394.278
20/3/2025 23,22 23,12 -0,39% 23,03 23,33 23,19 23,12 23,15 3.204 91.061.385
19/3/2025 23,05 23,21 +1,09% 22,93 23,30 23,15 23,21 23,28 2.301 73.174.919
18/3/2025 23,10 22,96 -0,73% 22,88 23,16 22,98 22,92 22,96 3.396 97.902.615
17/3/2025 22,92 23,13 +1,23% 22,81 23,13 22,97 23,11 23,13 3.183 106.368.924
14/3/2025 22,70 22,85 +0,66% 22,52 22,92 22,79 22,85 22,86 3.165 103.225.591
13/3/2025 22,46 22,70 +0,93% 22,14 22,70 22,41 22,61 22,70 3.600 103.192.888
12/3/2025 22,59 22,49 -4,09% 22,33 22,64 22,49 22,45 22,49 6.905 201.660.723
11/3/2025 23,95 23,45 -1,68% 23,32 24,00 23,52 23,44 23,45 5.723 191.011.692
10/3/2025 23,60 23,85 +1,49% 23,48 23,85 23,67 23,80 23,85 4.548 157.533.556
7/3/2025 23,59 23,50 +0,56% 23,28 23,73 23,48 23,50 23,70 4.706 162.091.911
6/3/2025 23,65 23,37 -0,34% 23,32 23,65 23,42 23,37 23,40 5.436 181.254.263
5/3/2025 23,65 23,45 +0,82% 23,31 23,66 23,48 23,45 23,57 2.922 108.670.841
28/2/2025 23,60 23,26 -1,69% 23,16 23,67 23,34 23,23 23,26 4.427 144.073.558
27/2/2025 23,38 23,66 +1,46% 23,35 23,68 23,46 23,58 23,66 2.361 76.153.859
26/2/2025 23,91 23,32 -2,51% 23,28 23,93 23,45 23,31 23,32 4.661 123.995.131
25/2/2025 23,45 23,92 +2,27% 23,42 23,92 23,61 23,82 23,92 2.429 77.007.258
24/2/2025 23,68 23,39 -1,22% 23,35 23,68 23,52 23,39 23,43 4.629 138.637.634
21/2/2025 23,69 23,68 +0,77% 23,47 23,69 23,53 23,68 23,69 6.962 198.878.998
20/2/2025 23,56 23,50 0,00% 23,33 23,60 23,41 23,46 23,50 2.992 89.503.807
19/2/2025 23,57 23,50 -0,21% 23,40 23,69 23,45 23,48 23,50 2.918 91.850.423
18/2/2025 23,87 23,55 -1,46% 23,36 23,87 23,56 23,52 23,55 3.561 108.267.343
17/2/2025 23,78 23,90 +0,84% 23,65 23,93 23,80 23,71 23,90 2.884 87.163.149
14/2/2025 23,40 23,70 +1,11% 23,31 23,73 23,47 23,69 23,70 2.794 78.750.837
13/2/2025 23,36 23,44 +0,34% 23,17 23,44 23,25 23,29 23,44 2.889 82.896.386
12/2/2025 23,60 23,36 -4,26% 23,18 23,70 23,35 23,30 23,36 4.588 160.928.471
11/2/2025 24,20 24,40 +1,12% 24,12 24,48 24,37 24,40 24,41 3.663 126.349.867
10/2/2025 24,05 24,13 +0,75% 23,96 24,19 24,09 24,06 24,14 3.949 130.887.120
7/2/2025 23,99 23,95 +0,42% 23,85 24,10 23,95 23,91 23,95 3.445 116.082.064
6/2/2025 23,77 23,85 +0,08% 23,77 24,03 23,86 23,85 23,98 3.148 99.516.059
5/2/2025 23,99 23,83 +0,04% 23,67 24,01 23,85 23,80 23,83 3.425 114.127.854
4/2/2025 24,02 23,82 -0,75% 23,82 24,10 23,91 23,82 23,88 3.576 108.001.891
3/2/2025 23,80 24,00 +0,93% 23,67 24,01 23,93 23,98 24,00 3.947 128.054.856
31/1/2025 23,98 23,78 -0,29% 23,77 24,11 23,93 23,78 23,88 3.743 122.922.492
30/1/2025 23,48 23,85 +1,58% 23,48 24,03 23,82 23,85 23,99 2.595 81.286.719
29/1/2025 23,65 23,48 -0,51% 23,48 23,67 23,57 23,48 23,49 3.387 94.605.323
28/1/2025 23,60 23,60 0,00% 23,47 23,68 23,57 23,54 23,60 2.402 67.802.194
27/1/2025 23,15 23,60 +2,34% 23,01 23,60 23,34 23,50 23,60 2.878 80.718.540
24/1/2025 23,20 23,06 -0,73% 22,98 23,31 23,10 23,06 23,10 4.274 129.105.840
23/1/2025 23,09 23,23 +0,65% 23,09 23,34 23,21 23,16 23,23 3.411 91.398.053
22/1/2025 23,10 23,08 +0,04% 23,07 23,26 23,15 23,08 23,17 4.353 119.108.506
21/1/2025 23,24 23,07 -0,82% 23,05 23,25 23,14 23,07 23,12 9.021 240.503.904
20/1/2025 23,02 23,26 +1,04% 22,95 23,26 23,12 23,25 23,26 3.567 97.015.135
17/1/2025 22,78 23,02 +1,50% 22,74 23,13 22,95 23,02 23,03 3.367 86.553.438
16/1/2025 23,00 22,68 -0,96% 22,66 23,01 22,81 22,68 22,76 4.860 129.194.377
15/1/2025 22,60 22,90 +1,37% 22,59 23,00 22,83 22,90 22,96 4.011 94.073.933
14/1/2025 22,91 22,59 -0,88% 22,59 22,94 22,70 22,59 22,68 4.605 112.917.947
13/1/2025 22,65 22,79 +0,62% 22,63 22,88 22,76 22,75 22,79 3.948 91.122.119
10/1/2025 22,85 22,65 -3,66% 22,65 23,24 22,82 22,65 22,76 5.754 148.382.638
9/1/2025 23,51 23,51 +0,94% 23,29 23,65 23,49 23,51 23,56 5.754 182.698.053
8/1/2025 23,36 23,29 -0,38% 23,21 23,47 23,31 23,29 23,31 7.049 210.803.500
7/1/2025 23,36 23,38 +1,04% 23,21 23,47 23,32 23,38 23,44 5.498 172.902.836
6/1/2025 22,92 23,14 +2,16% 22,82 23,33 23,14 23,14 23,16 5.914 188.777.831
3/1/2025 23,00 22,65 -1,09% 22,65 23,06 22,78 22,65 22,69 11.970 357.730.993
2/1/2025 23,29 22,90 -0,65% 22,86 23,40 23,00 22,90 22,93 10.548 333.104.584
30/12/2024 23,34 23,05 -0,13% 22,98 23,36 23,08 23,05 23,06 7.561 224.734.506
27/12/2024 23,34 23,08 -0,26% 23,06 23,38 23,18 23,08 23,13 7.364 199.322.597
26/12/2024 23,36 23,14 -0,30% 23,10 23,36 23,18 23,14 23,20 6.566 192.673.692
23/12/2024 23,70 23,21 -1,23% 23,19 23,99 23,41 23,21 23,23 10.111 307.699.266
20/12/2024 23,49 23,50 +0,34% 23,35 23,96 23,54 23,50 23,67 4.600 157.270.635
19/12/2024 23,92 23,42 -1,18% 23,24 24,03 23,54 23,35 23,42 7.467 230.690.582
18/12/2024 24,35 23,70 -2,71% 23,57 24,43 23,97 23,70 23,78 7.424 229.329.187
17/12/2024 24,23 24,36 +0,54% 24,20 24,66 24,41 24,36 24,49 2.570 92.320.895
16/12/2024 24,20 24,23 +0,12% 24,06 24,40 24,22 24,23 24,28 4.624 141.743.481
13/12/2024 25,03 24,20 -2,02% 24,16 25,28 24,49 24,20 24,23 8.505 291.950.846
12/12/2024 25,00 24,70 -1,20% 24,51 25,17 24,73 24,70 24,83 2.443 81.918.157
11/12/2024 24,96 25,00 +0,36% 24,70 25,38 24,91 25,00 25,04 2.167 73.700.041
10/12/2024 24,86 24,91 +0,57% 24,63 25,09 24,94 24,91 25,03 1.941 62.858.765
9/12/2024 24,59 24,77 +1,10% 24,41 24,88 24,62 24,77 24,84 2.880 88.743.780
6/12/2024 24,61 24,50 -0,33% 24,50 24,97 24,70 24,50 24,75 3.283 107.419.116
5/12/2024 24,28 24,58 +0,82% 24,28 24,66 24,47 24,58 24,62 2.115 72.740.607
4/12/2024 24,00 24,38 +1,88% 23,93 24,38 24,13 24,21 24,38 2.519 78.237.515
3/12/2024 23,97 23,93 -0,17% 23,93 24,17 24,02 23,93 24,05 3.282 99.609.347
2/12/2024 24,10 23,97 -0,62% 23,90 24,25 24,04 23,97 24,05 4.831 139.123.125
29/11/2024 24,01 24,12 +1,43% 23,45 24,18 23,77 24,12 24,15 6.628 207.195.346
28/11/2024 24,18 23,78 -1,98% 23,73 24,35 23,98 23,78 23,86 8.153 216.582.838
27/11/2024 24,77 24,26 -1,90% 24,12 24,86 24,46 24,20 24,26 3.925 120.601.732
26/11/2024 24,49 24,73 +1,31% 24,45 24,77 24,66 24,72 24,73 1.833 54.638.857
25/11/2024 24,40 24,41 +0,25% 24,37 24,67 24,53 24,41 24,51 2.995 86.984.207
22/11/2024 24,07 24,35 +1,50% 24,07 24,39 24,22 24,33 24,35 2.159 77.931.027
21/11/2024 24,02 23,99 -0,54% 23,90 24,12 23,98 23,99 24,09 5.819 158.216.337
19/11/2024 24,08 24,12 +0,17% 23,99 24,18 24,06 24,06 24,12 4.050 106.593.426
18/11/2024 24,20 24,08 0,00% 24,03 25,13 24,13 24,08 24,09 3.005 80.644.581

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.