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.

ITSA3F - ITAUSA - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/3/2026 13,50 13,28 -2,42% 13,16 13,54 13,30 13,28 13,37 1.304 16.861.335
11/3/2026 13,70 13,61 -1,31% 13,47 13,80 13,62 13,60 13,63 1.173 15.702.706
10/3/2026 13,52 13,79 +1,85% 13,37 13,82 13,60 13,74 13,79 1.352 18.901.797
9/3/2026 13,42 13,54 +1,04% 13,20 13,54 13,32 13,44 13,54 1.952 26.295.058
6/3/2026 13,66 13,40 -1,33% 13,26 13,66 13,40 13,40 13,50 2.230 28.154.157
5/3/2026 13,93 13,58 -1,95% 13,44 13,93 13,59 13,48 13,58 1.822 25.918.424
4/3/2026 13,69 13,85 +2,21% 13,66 13,96 13,81 13,85 13,94 1.529 21.147.576
3/3/2026 14,02 13,55 -4,58% 13,35 14,02 13,63 13,55 13,59 2.092 35.721.855
2/3/2026 14,00 14,20 -0,77% 13,89 14,20 14,09 14,18 14,23 2.337 32.966.234
27/2/2026 14,70 14,31 -1,85% 14,30 14,70 14,44 14,31 14,38 1.522 21.695.149
26/2/2026 14,62 14,58 -0,48% 14,50 14,77 14,61 14,58 14,61 1.142 14.626.060
25/2/2026 14,70 14,65 -0,41% 14,51 14,88 14,67 14,62 14,65 1.393 20.867.988
24/2/2026 14,60 14,71 +0,75% 14,53 14,80 14,64 14,71 14,78 884 14.231.652
23/2/2026 14,90 14,60 -1,82% 14,50 15,00 14,70 14,60 14,70 1.665 24.106.287
20/2/2026 14,61 14,87 +1,78% 14,55 14,99 14,73 14,87 14,99 1.199 17.687.335
19/2/2026 14,40 14,61 +1,04% 14,40 14,74 14,59 14,59 14,61 1.221 19.068.277
18/2/2026 14,50 14,46 -0,75% 14,40 14,64 14,48 14,43 14,46 1.739 22.408.794
13/2/2026 14,61 14,57 -2,87% 14,17 14,80 14,41 14,49 14,57 1.459 22.693.205
11/2/2026 14,77 15,00 +1,76% 14,70 15,00 14,88 14,98 15,00 1.132 18.643.705
10/2/2026 14,62 14,74 +1,52% 14,51 14,86 14,70 14,66 14,74 1.222 19.347.094
9/2/2026 14,27 14,52 +2,83% 14,18 14,60 14,38 14,52 14,58 1.818 22.955.230
6/2/2026 13,98 14,12 +1,29% 13,80 14,23 14,00 14,12 14,23 1.559 20.908.262
5/2/2026 13,75 13,94 +1,53% 13,64 14,00 13,87 13,86 13,94 1.460 24.364.873
4/2/2026 13,99 13,73 -1,65% 13,47 14,01 13,72 13,59 13,73 1.552 22.852.437
3/2/2026 13,96 13,96 +0,14% 13,96 14,22 14,08 13,96 14,05 1.139 19.647.909
2/2/2026 13,80 13,94 +0,72% 13,80 14,01 13,89 13,90 13,94 1.804 24.183.020
30/1/2026 13,98 13,84 -1,00% 13,68 14,29 13,90 13,75 13,84 1.518 24.281.515
29/1/2026 14,18 13,98 -0,50% 13,84 14,32 14,05 13,98 14,05 1.377 23.835.199
28/1/2026 13,99 14,05 +0,72% 13,98 14,24 14,08 14,05 14,15 1.328 19.926.158
27/1/2026 13,67 13,95 +3,03% 13,64 14,05 13,89 13,95 13,98 1.277 20.815.666
26/1/2026 13,45 13,54 -0,22% 13,36 13,60 13,45 13,54 13,58 1.568 22.531.265
23/1/2026 13,26 13,57 +3,43% 13,20 13,57 13,35 13,38 13,57 1.302 21.098.318
22/1/2026 12,74 13,12 +3,55% 12,74 13,33 13,08 13,12 13,25 1.269 19.911.595
21/1/2026 12,25 12,67 +3,77% 12,22 12,76 12,49 12,67 12,74 1.448 18.340.794
20/1/2026 12,15 12,21 +0,25% 12,02 12,25 12,14 12,17 12,21 1.245 16.425.930
19/1/2026 12,14 12,18 +0,66% 12,09 12,19 12,15 12,10 12,18 1.535 16.929.338
16/1/2026 12,33 12,10 -0,82% 12,10 12,37 12,20 12,10 12,25 1.385 18.882.592
15/1/2026 12,16 12,20 0,00% 12,12 12,37 12,23 12,20 12,24 1.439 17.466.125
14/1/2026 12,24 12,20 +0,74% 12,07 12,25 12,18 12,09 12,20 1.312 15.834.704
13/1/2026 12,20 12,11 -1,38% 12,09 12,24 12,16 12,11 12,20 1.279 16.126.722
12/1/2026 12,20 12,28 -0,32% 12,10 12,30 12,22 12,22 12,28 1.856 21.816.847
9/1/2026 12,50 12,32 -1,04% 12,10 12,61 12,43 12,24 12,32 1.564 24.443.966
8/1/2026 12,21 12,45 +2,64% 12,15 12,46 12,31 12,41 12,45 1.633 21.913.332
7/1/2026 12,36 12,13 -1,78% 12,06 12,36 12,17 12,13 12,19 1.805 23.218.825
6/1/2026 12,38 12,35 -0,24% 12,30 12,50 12,40 12,33 12,35 1.598 21.476.881
5/1/2026 12,17 12,38 +1,48% 12,07 12,42 12,23 12,35 12,38 2.446 32.536.433
2/1/2026 12,23 12,20 +0,83% 12,00 12,23 12,12 12,12 12,20 2.786 32.433.760
30/12/2025 11,98 12,10 +2,02% 11,94 12,10 12,04 12,06 12,10 1.731 23.368.336
29/12/2025 11,94 11,86 -0,75% 11,84 11,95 11,89 11,86 11,88 2.355 27.112.156
26/12/2025 11,91 11,95 +1,36% 11,72 11,95 11,84 11,88 11,95 2.059 25.023.482
23/12/2025 11,77 11,79 +1,20% 11,70 11,90 11,81 11,79 11,86 1.892 24.090.668
22/12/2025 11,82 11,65 -0,43% 11,65 11,90 11,71 11,65 11,70 2.998 37.098.793
19/12/2025 11,57 11,70 -0,43% 11,55 11,95 11,76 11,70 11,75 4.105 51.867.474
18/12/2025 11,77 11,75 0,00% 11,64 11,77 11,71 11,74 11,78 1.653 23.901.458
17/12/2025 11,83 11,75 +0,34% 11,54 11,83 11,68 11,67 11,75 1.723 24.545.759
16/12/2025 12,05 11,71 -2,66% 11,71 12,05 11,87 11,71 11,80 1.933 30.368.970
15/12/2025 11,87 12,03 +2,38% 11,84 12,05 11,96 11,96 12,03 1.741 20.256.512
12/12/2025 11,86 11,75 -0,17% 11,73 11,91 11,80 11,75 11,87 1.563 16.700.686
11/12/2025 11,68 11,77 +1,82% 11,56 11,80 11,69 11,72 11,77 1.477 16.978.437
10/12/2025 11,67 11,56 -7,52% 11,50 11,67 11,58 11,56 11,68 1.991 25.983.945
9/12/2025 12,55 12,50 +0,56% 12,22 12,55 12,37 12,40 12,52 2.106 27.803.225
8/12/2025 12,66 12,43 +0,81% 12,43 12,77 12,56 12,43 12,53 2.321 30.999.021
5/12/2025 13,03 12,33 -4,42% 12,33 13,03 12,71 12,33 12,41 2.150 30.937.564
4/12/2025 12,62 12,90 +3,20% 12,56 12,90 12,76 12,85 12,90 1.333 20.019.888
3/12/2025 12,58 12,50 +0,40% 12,45 12,59 12,51 12,50 12,60 1.486 20.492.943
2/12/2025 12,35 12,45 +1,06% 12,29 12,53 12,42 12,45 12,53 1.708 23.820.227
1/12/2025 12,45 12,32 +0,24% 12,16 12,49 12,30 12,27 12,32 2.145 30.791.269
28/11/2025 12,13 12,29 +2,25% 12,02 12,40 12,28 12,28 12,40 1.490 17.883.503
27/11/2025 12,03 12,02 -0,33% 11,98 12,07 12,01 11,99 12,02 1.140 12.531.906
26/11/2025 11,81 12,06 +2,12% 11,80 12,09 11,95 12,01 12,06 1.141 12.318.742
25/11/2025 11,79 11,81 -0,17% 11,73 11,91 11,79 11,79 11,81 1.047 12.289.339
24/11/2025 11,75 11,83 +0,60% 11,72 11,90 11,78 11,78 11,84 1.424 13.998.490
21/11/2025 11,69 11,76 -0,76% 11,66 11,87 11,72 11,76 11,87 1.293 13.220.385
19/11/2025 11,79 11,85 +0,42% 11,68 11,85 11,77 11,76 11,85 1.100 11.781.339
18/11/2025 11,85 11,80 -0,59% 11,78 11,90 11,84 11,80 11,81 1.042 11.061.813
17/11/2025 12,00 11,87 -0,59% 11,82 12,01 11,91 11,83 11,92 2.125 17.762.789
14/11/2025 11,97 11,94 +0,34% 11,88 12,07 11,97 11,94 12,06 1.272 13.734.478
13/11/2025 11,93 11,90 -0,42% 11,85 12,02 11,92 11,90 11,92 1.048 11.497.395
12/11/2025 12,18 11,95 -0,83% 11,85 12,20 12,02 11,85 11,95 1.246 12.262.045
11/11/2025 11,93 12,05 +1,95% 11,80 12,17 12,00 12,05 12,15 1.149 14.891.114
10/11/2025 11,82 11,82 +0,77% 11,80 11,90 11,83 11,82 11,90 1.769 18.255.945
7/11/2025 11,81 11,73 -0,42% 11,67 11,87 11,76 11,73 11,82 1.884 15.405.312
6/11/2025 11,87 11,78 +0,26% 11,78 11,93 11,84 11,78 11,88 1.378 13.379.452
5/11/2025 11,81 11,75 -0,93% 11,63 11,89 11,77 11,75 11,90 1.418 14.509.514
4/11/2025 11,77 11,86 +0,25% 11,72 11,87 11,79 11,80 11,86 1.389 13.815.689
3/11/2025 11,68 11,83 +1,63% 11,59 11,83 11,75 11,80 11,83 1.691 18.133.103
31/10/2025 11,64 11,64 +0,78% 11,54 11,67 11,61 11,64 11,65 778 8.089.889
30/10/2025 11,53 11,55 -0,17% 11,41 11,65 11,56 11,55 11,65 825 8.841.756
29/10/2025 11,31 11,57 +2,12% 11,31 11,62 11,51 11,57 11,61 979 11.119.894
28/10/2025 11,34 11,33 -0,18% 11,25 11,39 11,33 11,33 11,36 837 8.294.552
27/10/2025 11,30 11,35 +0,09% 11,27 11,44 11,36 11,32 11,35 1.109 9.872.906
24/10/2025 11,34 11,34 0,00% 11,26 11,39 11,31 11,29 11,34 796 8.143.482
23/10/2025 11,25 11,34 +1,07% 11,16 11,36 11,25 11,26 11,34 766 7.844.286
22/10/2025 11,20 11,22 +0,54% 11,11 11,28 11,19 11,22 11,28 761 9.204.434
21/10/2025 11,25 11,16 -0,36% 11,15 11,28 11,22 11,16 11,20 941 8.478.895
20/10/2025 11,05 11,20 +1,91% 10,99 11,28 11,17 11,20 11,25 1.359 12.630.193
17/10/2025 10,96 10,99 -0,09% 10,90 11,07 11,00 10,99 11,02 972 9.228.738
16/10/2025 11,02 11,00 -0,18% 10,91 11,10 11,00 11,00 11,03 1.291 9.954.079
15/10/2025 11,09 11,02 -0,54% 10,90 11,09 11,02 11,02 11,05 1.551 12.173.889
14/10/2025 11,08 11,08 +1,09% 10,97 11,14 11,06 11,00 11,15 1.187 11.423.819
13/10/2025 10,98 10,96 +0,27% 10,87 11,15 11,01 10,96 11,05 1.400 14.165.942
10/10/2025 11,08 10,93 -0,64% 10,90 11,08 10,98 10,93 10,94 1.325 11.217.423
9/10/2025 11,15 11,00 -1,35% 10,98 11,15 11,05 11,00 11,10 1.081 10.247.697
8/10/2025 11,11 11,15 +1,36% 11,00 11,15 11,05 11,02 11,15 1.149 10.044.264
7/10/2025 11,26 11,00 -1,61% 10,99 11,26 11,07 11,00 11,04 1.879 18.360.796
6/10/2025 11,33 11,18 -0,36% 11,15 11,33 11,22 11,18 11,19 1.952 17.383.544
3/10/2025 11,22 11,22 -0,71% 11,15 11,29 11,21 11,22 11,30 1.103 10.522.784
2/10/2025 11,37 11,30 -0,53% 11,17 11,42 11,26 11,19 11,30 1.232 11.323.246
1/10/2025 11,64 11,36 -1,47% 11,35 11,65 11,47 11,36 11,42 1.514 15.468.190
30/9/2025 11,50 11,53 +0,52% 11,48 11,64 11,55 11,53 11,58 1.128 11.827.614
29/9/2025 11,45 11,47 +0,70% 11,45 11,61 11,53 11,51 11,54 1.203 13.547.314
26/9/2025 11,31 11,39 +0,89% 11,31 11,48 11,39 11,39 11,43 1.168 8.878.409
25/9/2025 11,36 11,29 -0,79% 11,28 11,41 11,34 11,29 11,35 977 10.214.878
24/9/2025 11,46 11,38 -1,04% 11,35 11,49 11,41 11,38 11,39 985 9.620.601
23/9/2025 11,32 11,50 +1,14% 11,28 11,53 11,43 11,49 11,50 1.068 11.583.508
22/9/2025 11,39 11,37 -0,61% 11,20 11,45 11,30 11,27 11,37 1.502 14.137.966
19/9/2025 11,40 11,44 +0,62% 11,36 11,45 11,40 11,39 11,44 882 9.940.765
18/9/2025 11,40 11,37 +0,26% 11,26 11,41 11,33 11,36 11,37 870 9.632.445
17/9/2025 11,20 11,34 +1,34% 11,12 11,41 11,30 11,30 11,34 973 12.359.566
16/9/2025 11,13 11,19 +0,27% 11,08 11,23 11,14 11,15 11,19 1.228 12.385.679
15/9/2025 11,02 11,16 +1,92% 10,99 11,24 11,13 11,13 11,16 1.471 15.780.729
12/9/2025 11,24 10,95 -3,10% 10,95 11,25 11,04 10,95 11,06 1.712 17.490.391
11/9/2025 11,25 11,30 +0,80% 11,18 11,50 11,35 11,18 11,30 1.131 12.723.559
10/9/2025 11,21 11,21 +1,08% 11,08 11,24 11,19 11,21 11,24 1.144 12.559.255
9/9/2025 11,12 11,09 -0,54% 11,03 11,25 11,11 11,09 11,12 1.180 11.317.932
8/9/2025 11,13 11,15 -0,09% 11,01 11,18 11,09 11,10 11,15 1.837 17.309.051
5/9/2025 11,20 11,16 +0,54% 11,10 11,30 11,18 11,15 11,16 1.341 12.852.026
4/9/2025 11,07 11,10 +0,54% 10,91 11,12 11,02 11,04 11,10 1.092 11.151.609
3/9/2025 11,17 11,04 -1,87% 10,98 11,20 11,07 11,02 11,04 1.287 12.823.859
2/9/2025 11,35 11,25 0,00% 11,07 11,35 11,17 11,14 11,25 1.308 14.532.463
1/9/2025 11,26 11,25 -0,62% 11,24 11,39 11,31 11,25 11,28 1.926 19.340.253
29/8/2025 11,24 11,32 +0,27% 11,00 11,32 11,26 11,30 11,32 2.068 19.219.158
28/8/2025 11,06 11,29 +2,17% 11,06 11,37 11,24 11,27 11,29 1.110 13.345.812
27/8/2025 10,93 11,05 +2,13% 10,81 11,05 10,92 11,02 11,05 936 9.559.245
26/8/2025 10,95 10,82 -1,19% 10,80 10,97 10,87 10,82 10,88 1.228 12.509.633
25/8/2025 11,02 10,95 -0,27% 10,91 11,09 10,99 10,93 10,95 1.187 11.083.230
22/8/2025 10,68 10,98 +3,88% 10,58 11,00 10,83 10,98 11,00 866 9.554.415
21/8/2025 10,50 10,57 +0,09% 10,50 10,69 10,57 10,57 10,60 1.023 9.808.742
20/8/2025 10,58 10,56 -0,94% 10,49 10,69 10,60 10,56 10,60 1.551 15.951.637
19/8/2025 10,88 10,66 -4,39% 10,51 10,88 10,62 10,60 10,66 1.416 14.996.779
18/8/2025 11,08 11,15 +1,00% 10,97 11,23 11,14 11,13 11,15 1.459 15.200.660
15/8/2025 11,04 11,04 -0,09% 10,93 11,11 11,01 11,03 11,06 1.356 10.274.780
14/8/2025 11,05 11,05 +0,45% 10,90 11,15 11,03 11,05 11,07 998 10.523.397
13/8/2025 11,12 11,00 -1,08% 11,00 11,16 11,08 11,00 11,08 852 8.567.216
12/8/2025 10,99 11,12 +1,65% 10,91 11,21 11,09 11,12 11,17 1.331 12.410.911
11/8/2025 10,89 10,94 +0,83% 10,80 10,95 10,88 10,94 10,95 1.617 16.355.229
8/8/2025 10,85 10,85 -0,18% 10,81 10,93 10,88 10,85 10,90 908 8.736.977
7/8/2025 10,71 10,87 +1,02% 10,66 10,91 10,82 10,87 10,90 1.082 9.719.131
6/8/2025 10,62 10,76 +2,18% 10,55 10,96 10,76 10,76 10,77 1.159 11.822.344
5/8/2025 10,25 10,53 +0,96% 10,25 10,60 10,48 10,53 10,60 1.144 11.466.904
4/8/2025 10,35 10,43 +0,87% 10,35 10,50 10,40 10,42 10,43 1.470 13.650.187
1/8/2025 10,35 10,34 -0,19% 10,27 10,53 10,37 10,31 10,34 1.311 10.983.682
31/7/2025 10,35 10,36 +0,48% 10,27 10,40 10,32 10,31 10,36 1.092 10.803.166
30/7/2025 10,20 10,31 +0,10% 10,18 10,49 10,28 10,31 10,41 904 10.702.264
29/7/2025 10,25 10,30 0,00% 10,22 10,34 10,29 10,29 10,30 1.070 8.655.880
28/7/2025 10,49 10,30 -1,72% 10,18 10,52 10,30 10,27 10,30 1.563 13.049.247
25/7/2025 10,40 10,48 +0,87% 10,38 10,51 10,44 10,44 10,48 795 8.669.325
24/7/2025 10,52 10,39 -1,33% 10,37 10,52 10,42 10,39 10,44 854 7.002.543
23/7/2025 10,37 10,53 +1,54% 10,37 10,59 10,49 10,53 10,56 1.016 9.518.176
22/7/2025 10,55 10,37 -1,71% 10,37 10,61 10,49 10,37 10,39 966 9.788.362
21/7/2025 10,43 10,55 +1,34% 10,41 10,60 10,51 10,55 10,59 1.205 12.394.598
18/7/2025 10,59 10,41 -2,71% 10,41 10,65 10,53 10,40 10,44 1.085 10.436.040
17/7/2025 10,56 10,70 +1,52% 10,49 10,72 10,60 10,66 10,72 816 8.147.899
16/7/2025 10,53 10,54 +0,86% 10,41 10,54 10,46 10,50 10,54 1.025 10.710.006
15/7/2025 10,50 10,45 -0,10% 10,38 10,55 10,45 10,45 10,50 1.471 11.950.820
14/7/2025 10,61 10,46 -0,66% 10,36 10,63 10,45 10,45 10,46 2.062 16.865.802
11/7/2025 10,76 10,53 -0,47% 10,42 10,80 10,49 10,50 10,53 1.120 11.897.481
10/7/2025 10,80 10,58 -1,40% 10,47 10,85 10,55 10,58 10,59 1.450 14.293.296
9/7/2025 10,98 10,73 -1,56% 10,72 10,98 10,82 10,73 10,80 1.060 9.929.228
8/7/2025 11,10 10,90 -0,46% 10,84 11,14 10,92 10,89 10,90 1.180 11.081.758
7/7/2025 11,15 10,95 -1,88% 10,94 11,15 11,04 10,95 11,05 1.791 17.799.566
4/7/2025 11,10 11,16 +0,54% 11,06 11,16 11,12 11,13 11,16 1.175 12.009.081
3/7/2025 10,93 11,10 +1,56% 10,85 11,17 11,05 11,10 11,12 1.115 11.505.576
2/7/2025 10,97 10,93 -0,73% 10,80 11,06 10,89 10,86 10,93 1.059 11.160.822
1/7/2025 11,03 11,01 +0,82% 10,95 11,06 11,00 10,97 11,01 1.631 17.091.164
30/6/2025 10,80 10,92 +1,49% 10,66 11,00 10,86 10,92 11,00 1.319 12.433.785
27/6/2025 10,77 10,76 -0,37% 10,67 10,81 10,75 10,76 10,80 921 10.019.738
26/6/2025 10,76 10,80 +0,19% 10,74 10,84 10,77 10,75 10,80 926 8.269.094
25/6/2025 10,91 10,78 -1,37% 10,73 10,91 10,79 10,77 10,78 790 8.786.817
24/6/2025 10,69 10,93 +3,02% 10,65 10,97 10,85 10,89 10,93 806 9.277.627
23/6/2025 10,75 10,61 -2,30% 10,60 10,77 10,67 10,61 10,70 1.364 13.432.852
20/6/2025 10,87 10,86 -0,37% 10,70 10,90 10,79 10,83 10,86 1.290 14.307.442
18/6/2025 10,97 10,90 0,00% 10,79 10,97 10,90 10,89 10,90 988 11.274.813
17/6/2025 10,89 10,90 +0,46% 10,81 10,91 10,86 10,90 10,91 1.010 10.923.538
16/6/2025 10,84 10,85 +0,74% 10,73 10,95 10,89 10,85 10,86 1.289 11.765.659
13/6/2025 10,90 10,77 -0,65% 10,66 10,90 10,74 10,73 10,77 1.143 11.753.540
12/6/2025 10,79 10,84 +0,84% 10,71 10,89 10,81 10,84 10,87 870 8.944.871
11/6/2025 10,70 10,75 -0,37% 10,63 10,84 10,74 10,72 10,75 950 10.404.253
10/6/2025 10,83 10,79 -0,28% 10,70 10,94 10,81 10,73 10,79 1.140 10.882.925
9/6/2025 10,88 10,82 -0,37% 10,60 10,89 10,77 10,79 10,82 1.683 16.339.837
6/6/2025 10,89 10,86 +0,74% 10,79 10,90 10,84 10,85 10,86 1.294 12.330.344
5/6/2025 10,95 10,78 -0,92% 10,78 10,98 10,88 10,78 10,79 1.086 10.834.327
4/6/2025 11,00 10,88 -0,73% 10,88 11,08 10,97 10,88 10,94 1.065 11.555.014
3/6/2025 10,94 10,96 -0,45% 10,91 11,06 10,98 10,92 11,01 1.118 13.367.238
2/6/2025 11,08 11,01 -0,99% 10,89 11,08 10,98 10,96 11,01 1.713 17.975.759
30/5/2025 11,15 11,12 +0,54% 10,98 11,15 11,07 11,12 11,15 1.247 11.969.211
29/5/2025 11,15 11,06 -0,54% 11,04 11,22 11,11 11,06 11,13 1.405 10.787.323
28/5/2025 11,27 11,12 -1,33% 11,10 11,27 11,17 11,12 11,24 1.067 11.245.408
27/5/2025 11,12 11,27 +1,08% 11,12 11,39 11,24 11,25 11,27 982 10.810.391
26/5/2025 11,10 11,15 +0,18% 11,05 11,29 11,16 11,15 11,19 1.162 11.328.347
23/5/2025 11,10 11,13 +1,18% 10,80 11,13 10,99 11,05 11,13 1.062 12.243.286
22/5/2025 11,21 11,00 -2,40% 11,00 11,25 11,13 11,00 11,13 1.108 11.766.237
21/5/2025 11,39 11,27 -1,14% 11,06 11,39 11,19 11,20 11,27 1.254 13.457.386
20/5/2025 11,37 11,40 +0,44% 11,23 11,40 11,30 11,34 11,40 1.234 12.041.299
19/5/2025 11,29 11,35 +1,70% 11,16 11,44 11,33 11,34 11,35 1.360 14.051.695
16/5/2025 11,12 11,16 +1,00% 11,06 11,23 11,13 11,16 11,20 1.065 11.385.898
15/5/2025 11,08 11,05 +0,64% 10,98 11,14 11,04 11,05 11,13 1.233 11.114.377
14/5/2025 11,05 10,98 +0,18% 10,93 11,05 10,98 10,98 11,02 932 10.310.439
13/5/2025 10,95 10,96 +1,29% 10,85 11,03 10,97 10,96 11,00 1.099 10.972.139
12/5/2025 11,20 10,82 -2,70% 10,80 11,24 10,92 10,82 10,87 2.023 16.998.472
9/5/2025 10,60 11,12 +4,41% 10,60 11,16 10,96 11,09 11,12 1.602 16.269.289
8/5/2025 10,57 10,65 +1,43% 10,57 10,85 10,69 10,61 10,65 1.057 10.531.634
7/5/2025 10,48 10,50 +0,38% 10,40 10,61 10,51 10,50 10,54 1.431 12.278.515
6/5/2025 10,47 10,46 0,00% 10,38 10,49 10,43 10,45 10,46 1.192 10.393.363
5/5/2025 10,61 10,46 -0,66% 10,42 10,64 10,51 10,46 10,49 1.624 15.105.393
2/5/2025 10,79 10,53 -1,40% 10,48 10,79 10,60 10,53 10,55 1.605 15.522.654
29/4/2025 10,66 10,68 +0,56% 10,60 10,75 10,68 10,66 10,68 1.009 10.516.341
28/4/2025 10,59 10,62 0,00% 10,57 10,67 10,62 10,62 10,63 1.403 13.383.391
25/4/2025 10,59 10,62 +0,57% 10,50 10,65 10,57 10,57 10,62 1.038 10.276.042
24/4/2025 10,40 10,56 +1,83% 10,36 10,56 10,47 10,55 10,56 1.012 10.870.489
23/4/2025 10,22 10,37 +2,07% 10,19 10,46 10,36 10,37 10,43 1.145 11.214.422
22/4/2025 9,97 10,16 +2,63% 9,93 10,21 10,07 10,16 10,21 2.270 18.679.672
17/4/2025 10,02 9,90 0,00% 9,90 10,04 9,97 9,90 10,02 913 8.761.011
16/4/2025 10,00 9,90 -0,90% 9,90 10,00 9,95 9,90 9,92 1.107 9.897.361
15/4/2025 9,82 9,99 +1,01% 9,80 10,04 9,93 9,98 9,99 1.472 12.556.363
14/4/2025 9,75 9,89 +1,23% 9,73 9,89 9,79 9,84 9,89 1.598 12.971.334
11/4/2025 9,59 9,77 +1,45% 9,56 9,80 9,67 9,75 9,77 1.119 9.916.580
10/4/2025 9,65 9,63 -0,21% 9,43 9,68 9,57 9,59 9,63 1.179 9.967.513
9/4/2025 9,48 9,65 +1,58% 9,38 9,78 9,53 9,65 9,67 1.494 12.985.572
8/4/2025 9,55 9,50 +0,21% 9,46 9,73 9,55 9,50 9,55 1.406 12.541.906
7/4/2025 9,50 9,48 -0,21% 9,32 9,63 9,46 9,48 9,52 2.348 18.646.038
4/4/2025 9,77 9,50 -2,26% 9,46 9,77 9,56 9,50 9,59 1.645 15.712.209
3/4/2025 9,69 9,72 +1,36% 9,54 9,81 9,71 9,72 9,77 1.178 11.655.002
2/4/2025 9,55 9,59 +0,63% 9,48 9,67 9,55 9,57 9,67 1.373 12.300.817
1/4/2025 9,75 9,53 -2,66% 9,53 9,81 9,70 9,53 9,55 1.844 15.915.133
31/3/2025 9,94 9,79 -1,41% 9,66 9,94 9,75 9,79 9,80 1.705 15.001.361
28/3/2025 10,02 9,93 -0,20% 9,77 10,02 9,85 9,92 9,93 1.096 11.337.080
27/3/2025 9,99 9,95 +0,40% 9,84 9,99 9,91 9,95 9,97 940 8.230.298
26/3/2025 9,93 9,91 -0,90% 9,84 10,02 9,92 9,90 9,91 1.123 10.426.272
25/3/2025 10,05 10,00 0,00% 9,96 10,12 10,04 10,00 10,01 1.068 10.342.048
24/3/2025 9,99 10,00 +0,10% 9,86 10,05 9,95 9,95 10,00 1.662 16.013.062
21/3/2025 9,93 9,99 +0,40% 9,92 10,01 9,96 9,98 9,99 1.346 11.338.222
20/3/2025 10,09 9,95 -1,19% 9,92 10,09 9,99 9,95 10,00 1.355 12.155.239
19/3/2025 10,01 10,07 +1,61% 9,93 10,08 10,01 10,03 10,07 1.168 11.491.245
18/3/2025 9,92 9,91 +0,20% 9,83 9,99 9,91 9,91 9,94 1.612 12.638.604
17/3/2025 9,65 9,89 +2,70% 9,60 9,89 9,73 9,86 9,89 1.801 15.219.662
14/3/2025 9,41 9,63 +3,33% 9,35 9,63 9,51 9,60 9,63 1.538 13.547.387
13/3/2025 9,42 9,32 +0,65% 9,20 9,42 9,30 9,32 9,35 1.212 10.140.117

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.