O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

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

ITSA4F - ITAUSA - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 9,12 9,21 +0,55% 9,10 9,21 9,15 9,20 9,21 6.585 63.585.314
20/1/2025 9,03 9,16 +1,44% 9,01 9,23 9,12 9,16 9,17 8.940 82.748.037
17/1/2025 9,02 9,03 -0,11% 9,00 9,14 9,08 9,03 9,07 6.594 71.757.251
16/1/2025 9,07 9,04 -0,44% 8,98 9,11 9,04 9,04 9,05 6.864 75.272.506
15/1/2025 8,75 9,08 +4,37% 8,73 9,08 8,89 9,02 9,08 8.322 93.510.683
14/1/2025 8,73 8,70 -0,11% 8,62 8,79 8,69 8,70 8,72 8.809 93.807.963
13/1/2025 8,66 8,71 +0,46% 8,63 8,78 8,71 8,71 8,72 8.751 95.528.109
10/1/2025 8,78 8,67 -1,70% 8,64 8,84 8,68 8,66 8,67 10.418 100.587.018
9/1/2025 8,71 8,82 +1,26% 8,70 8,82 8,74 8,81 8,82 7.808 77.504.290
8/1/2025 8,86 8,71 -1,14% 8,70 8,88 8,75 8,71 8,74 11.735 117.546.701
7/1/2025 8,82 8,81 -0,23% 8,81 8,96 8,88 8,81 8,84 9.612 111.005.962
6/1/2025 8,63 8,83 +3,27% 8,58 8,84 8,73 8,80 8,83 11.234 124.189.744
3/1/2025 8,69 8,55 -1,50% 8,53 8,71 8,59 8,55 8,56 16.186 183.650.565
2/1/2025 8,86 8,68 -1,70% 8,63 8,87 8,71 8,68 8,69 19.375 227.768.925
30/12/2024 8,88 8,83 -0,45% 8,80 8,94 8,83 8,82 8,83 11.846 141.120.068
27/12/2024 8,93 8,87 -0,56% 8,81 8,94 8,87 8,85 8,87 13.020 150.576.122
26/12/2024 8,86 8,92 +1,59% 8,76 8,92 8,84 8,91 8,92 12.072 137.580.079
23/12/2024 8,92 8,78 -1,68% 8,72 8,92 8,78 8,78 8,79 18.062 202.655.839
20/12/2024 8,82 8,93 +0,79% 8,77 8,96 8,84 8,92 8,93 12.254 155.077.273
19/12/2024 8,80 8,86 +1,72% 8,71 8,89 8,82 8,86 8,87 11.529 148.132.433
18/12/2024 9,04 8,71 -3,76% 8,70 9,06 8,84 8,71 8,73 21.139 292.839.917
17/12/2024 9,06 9,05 +0,44% 8,98 9,12 9,04 9,04 9,06 11.824 146.534.685
16/12/2024 9,17 9,01 -1,21% 9,00 9,23 9,06 9,01 9,04 14.809 165.526.857
13/12/2024 9,23 9,12 -1,19% 9,11 9,28 9,19 9,12 9,15 11.529 136.227.337
12/12/2024 9,39 9,23 -2,84% 9,19 9,44 9,28 9,23 9,25 10.378 129.995.855
11/12/2024 9,45 9,50 +0,53% 9,30 9,68 9,41 9,50 9,52 8.110 97.886.046
10/12/2024 9,35 9,45 +1,39% 9,32 9,45 9,35 9,42 9,45 7.421 91.454.255
9/12/2024 9,30 9,32 +0,65% 9,25 9,36 9,29 9,30 9,32 11.714 135.921.248
6/12/2024 9,47 9,26 -2,22% 9,23 9,50 9,31 9,26 9,27 14.016 188.723.483
5/12/2024 9,36 9,47 +2,16% 9,32 9,47 9,42 9,44 9,47 8.445 102.800.258
4/12/2024 9,21 9,27 +0,65% 9,16 9,33 9,25 9,27 9,29 10.087 132.111.930
3/12/2024 9,20 9,21 -3,96% 9,11 9,24 9,17 9,21 9,22 15.688 222.935.997
2/12/2024 9,75 9,59 -2,04% 9,53 9,76 9,60 9,59 9,60 17.096 227.390.479
29/11/2024 9,86 9,79 +0,31% 9,59 10,04 9,71 9,77 9,79 16.964 247.189.075
28/11/2024 10,10 9,76 -3,37% 9,73 10,22 9,89 9,76 9,77 17.660 254.400.722
27/11/2024 10,47 10,10 -3,26% 10,10 10,52 10,24 10,10 10,12 13.060 164.315.833
26/11/2024 10,26 10,44 +2,35% 10,25 10,54 10,39 10,42 10,44 6.930 90.381.892
25/11/2024 10,27 10,20 -0,49% 10,18 10,27 10,22 10,20 10,25 9.048 105.977.655
22/11/2024 10,27 10,25 +0,49% 10,16 10,28 10,20 10,23 10,25 7.447 91.150.735
21/11/2024 10,38 10,20 -1,73% 10,20 10,38 10,25 10,20 10,22 9.949 114.581.698
19/11/2024 10,34 10,38 +0,29% 10,26 10,43 10,36 10,38 10,40 6.567 77.615.065
18/11/2024 10,41 10,35 -0,29% 10,30 10,42 10,35 10,35 10,36 11.957 114.789.622
14/11/2024 10,51 10,38 -1,33% 10,37 10,52 10,43 10,38 10,39 8.097 96.308.385
13/11/2024 10,60 10,52 -0,09% 10,39 10,61 10,46 10,51 10,52 7.640 99.609.376
12/11/2024 10,70 10,53 -1,13% 10,52 10,71 10,61 10,53 10,54 9.184 111.924.647
11/11/2024 10,67 10,65 -0,09% 10,60 10,70 10,65 10,65 10,66 6.580 76.099.938
8/11/2024 10,86 10,66 -1,84% 10,56 10,89 10,65 10,64 10,66 7.509 77.924.450
7/11/2024 11,04 10,86 -1,81% 10,80 11,11 10,93 10,86 10,88 5.718 65.198.681
6/11/2024 10,95 11,06 +0,82% 10,80 11,06 10,95 11,04 11,06 6.548 82.578.374
5/11/2024 10,70 10,97 +2,72% 10,68 11,10 10,93 10,97 10,98 6.162 93.643.221
4/11/2024 10,55 10,68 +1,91% 10,52 10,74 10,64 10,63 10,68 6.721 85.181.006
1/11/2024 10,62 10,48 -1,32% 10,48 10,64 10,57 10,48 10,50 6.296 71.305.282
31/10/2024 10,67 10,62 -0,19% 10,55 10,72 10,61 10,61 10,62 5.546 65.446.710
30/10/2024 10,67 10,64 -0,28% 10,64 10,76 10,67 10,64 10,65 4.332 50.878.671
29/10/2024 10,77 10,67 -1,20% 10,67 10,82 10,76 10,67 10,71 4.650 56.101.972
28/10/2024 10,68 10,80 +1,41% 10,65 10,80 10,75 10,79 10,80 5.398 64.820.950
25/10/2024 10,76 10,65 -0,65% 10,63 10,78 10,69 10,65 10,70 3.879 50.677.777
24/10/2024 10,66 10,72 +0,66% 10,62 10,78 10,69 10,72 10,75 4.071 54.635.740
23/10/2024 10,58 10,65 +0,19% 10,54 10,65 10,59 10,63 10,65 4.950 69.832.085
22/10/2024 10,58 10,63 +0,09% 10,52 10,63 10,57 10,62 10,63 4.402 58.461.399
21/10/2024 10,60 10,62 +0,38% 10,55 10,65 10,61 10,60 10,62 6.936 69.556.882
18/10/2024 10,59 10,58 +0,19% 10,52 10,66 10,58 10,58 10,61 4.515 56.892.255
17/10/2024 10,58 10,56 -0,19% 10,42 10,67 10,55 10,56 10,58 5.142 58.007.551
16/10/2024 10,61 10,58 0,00% 10,56 10,65 10,60 10,58 10,59 5.422 65.645.798
15/10/2024 10,56 10,58 +0,19% 10,48 10,64 10,56 10,58 10,59 5.863 72.742.874
14/10/2024 10,47 10,56 +0,86% 10,44 10,62 10,53 10,56 10,58 7.596 74.817.202
11/10/2024 10,52 10,47 -0,38% 10,44 10,54 10,49 10,47 10,48 5.301 54.695.888
10/10/2024 10,47 10,51 +0,57% 10,45 10,58 10,52 10,51 10,52 5.079 60.361.141
9/10/2024 10,65 10,45 -1,97% 10,45 10,66 10,53 10,45 10,49 7.242 75.092.622
8/10/2024 10,63 10,66 +0,09% 10,60 10,75 10,68 10,66 10,67 5.665 62.844.333
7/10/2024 10,64 10,65 +0,19% 10,57 10,72 10,65 10,64 10,65 7.386 77.017.696
4/10/2024 10,60 10,63 +0,28% 10,54 10,69 10,61 10,63 10,65 5.687 71.573.768
3/10/2024 10,92 10,60 -3,11% 10,58 10,92 10,66 10,60 10,63 7.837 99.831.219
2/10/2024 10,97 10,94 +0,18% 10,92 11,10 10,99 10,94 10,97 5.503 63.245.364
1/10/2024 11,07 10,92 -1,62% 10,89 11,14 10,99 10,92 10,93 8.782 92.443.051
30/9/2024 11,20 11,10 -0,54% 11,03 11,23 11,14 11,10 11,11 5.506 67.930.771
26/9/2024 11,03 11,16 +1,45% 11,02 11,20 11,12 11,16 11,18 4.662 67.694.318
25/9/2024 10,92 11,00 +0,92% 10,91 11,00 10,96 10,97 11,00 4.515 57.041.959
24/9/2024 10,93 10,90 -0,09% 10,83 11,04 10,92 10,90 10,92 4.974 62.778.882
23/9/2024 10,95 10,91 -0,64% 10,87 10,97 10,91 10,91 10,92 6.937 77.516.206
20/9/2024 11,13 10,98 -1,96% 10,98 11,14 11,03 10,98 11,01 5.735 63.951.517
19/9/2024 11,10 11,20 +0,90% 11,09 11,27 11,19 11,20 11,21 4.729 63.718.824
18/9/2024 11,13 11,10 -0,18% 11,07 11,21 11,12 11,09 11,10 5.731 65.640.882
17/9/2024 11,20 11,12 -0,63% 11,08 11,23 11,14 11,12 11,13 5.555 67.975.730
16/9/2024 11,20 11,19 +0,36% 11,15 11,24 11,18 11,18 11,19 6.297 70.290.320
13/9/2024 11,20 11,15 -0,62% 11,11 11,31 11,20 11,15 11,16 6.299 74.924.755
12/9/2024 11,23 11,22 -0,09% 11,07 11,23 11,17 11,22 11,23 5.052 60.217.364
11/9/2024 11,23 11,23 -0,09% 11,13 11,27 11,21 11,23 11,24 5.105 60.728.644
10/9/2024 11,24 11,24 +0,54% 11,11 11,24 11,19 11,23 11,24 5.798 69.486.856
9/9/2024 11,12 11,18 +0,18% 11,09 11,27 11,19 11,18 11,19 7.958 81.354.777
6/9/2024 11,22 11,16 -0,36% 11,08 11,23 11,14 11,15 11,16 6.317 69.887.807
5/9/2024 11,13 11,20 +0,54% 11,07 11,20 11,14 11,19 11,20 6.151 67.921.774
4/9/2024 11,08 11,14 +1,18% 11,04 11,28 11,19 11,14 11,15 6.741 83.593.503
3/9/2024 10,90 11,01 +0,64% 10,88 11,07 10,97 11,01 11,02 6.313 75.282.594
2/9/2024 10,92 10,94 -0,36% 10,86 10,94 10,90 10,90 10,94 9.002 103.587.008
30/8/2024 11,00 10,98 -0,36% 10,83 11,00 10,90 10,98 10,99 11.382 130.931.679
29/8/2024 11,14 11,02 -1,25% 10,99 11,16 11,08 11,01 11,02 4.513 56.679.282
28/8/2024 10,93 11,16 +2,20% 10,86 11,17 11,01 11,16 11,17 5.203 67.924.234
27/8/2024 10,95 10,92 0,00% 10,86 10,99 10,91 10,92 10,94 4.805 54.037.701
26/8/2024 10,98 10,92 -0,46% 10,88 11,00 10,94 10,92 10,93 6.438 71.326.185
23/8/2024 10,97 10,97 +0,37% 10,93 11,09 11,02 10,97 10,98 5.239 66.004.192
22/8/2024 10,90 10,93 -0,46% 10,78 10,95 10,89 10,93 10,94 4.982 68.144.187
21/8/2024 11,07 10,98 -0,90% 10,98 11,09 11,02 10,98 11,00 5.466 69.810.008
20/8/2024 11,05 11,08 +0,54% 10,97 11,10 11,03 11,08 11,09 6.514 83.518.414
19/8/2024 10,93 11,02 +0,73% 10,92 11,08 11,00 11,01 11,02 6.875 91.963.668
16/8/2024 10,98 10,94 -0,36% 10,88 11,14 11,00 10,93 10,94 6.623 92.055.327
15/8/2024 10,87 10,98 +0,73% 10,81 11,00 10,93 10,98 10,99 7.109 88.606.001
14/8/2024 10,64 10,90 +3,22% 10,57 10,92 10,81 10,90 10,91 7.198 95.447.778
13/8/2024 10,44 10,56 +2,03% 10,40 10,64 10,53 10,56 10,60 6.248 85.655.743
12/8/2024 10,35 10,35 +0,19% 10,32 10,42 10,37 10,35 10,36 6.173 76.142.971
9/8/2024 10,11 10,33 +2,28% 10,10 10,33 10,23 10,31 10,33 5.052 59.297.789
8/8/2024 10,06 10,10 +0,10% 10,05 10,17 10,11 10,09 10,10 4.773 60.718.648
7/8/2024 10,10 10,09 +0,70% 9,91 10,11 10,00 10,08 10,09 8.228 81.947.385
6/8/2024 9,83 10,02 +1,93% 9,83 10,07 9,95 10,01 10,02 7.205 77.884.150
5/8/2024 9,69 9,83 0,00% 9,64 9,86 9,77 9,83 9,85 1.331 133.242.157
2/8/2024 9,98 9,83 -1,31% 9,81 10,01 9,87 9,83 9,84 622 128.148.254
1/8/2024 10,17 9,96 -2,16% 9,90 10,25 10,02 9,96 9,97 9.160 104.419.663
31/7/2024 10,30 10,18 -1,07% 10,12 10,30 10,19 10,17 10,18 6.211 66.073.413
30/7/2024 10,32 10,29 -0,39% 10,20 10,33 10,26 10,28 10,29 4.560 51.731.960
29/7/2024 10,28 10,33 +0,88% 10,24 10,35 10,30 10,32 10,33 5.040 64.364.391
26/7/2024 10,22 10,24 +0,79% 10,12 10,28 10,21 10,24 10,25 4.274 48.826.827
25/7/2024 10,23 10,16 -0,88% 10,11 10,27 10,19 10,16 10,17 4.878 54.741.135
24/7/2024 10,27 10,25 -0,19% 10,20 10,30 10,25 10,25 10,26 4.343 51.063.798
23/7/2024 10,37 10,27 -0,77% 10,26 10,37 10,30 10,27 10,28 5.189 56.818.728
22/7/2024 10,36 10,35 -0,29% 10,32 10,41 10,36 10,35 10,35 6.428 76.041.225
19/7/2024 10,26 10,38 +1,47% 10,25 10,40 10,34 10,37 10,34 3.818 44.302.834
18/7/2024 10,35 10,23 -1,35% 10,19 10,38 10,25 10,22 10,23 5.466 61.920.300
17/7/2024 10,25 10,37 +1,47% 10,18 10,37 10,29 10,36 10,37 5.906 68.868.434
16/7/2024 10,22 10,22 +0,39% 10,19 10,27 10,22 10,22 10,23 6.439 68.911.128
15/7/2024 10,21 10,18 -0,10% 10,16 10,24 10,19 10,18 10,19 8.971 78.456.417
12/7/2024 10,16 10,19 +0,30% 10,08 10,21 10,13 10,19 10,20 5.671 60.107.465
11/7/2024 10,12 10,16 +0,79% 10,09 10,16 10,12 10,15 10,16 4.911 56.273.199
10/7/2024 9,97 10,08 +1,00% 9,95 10,10 10,05 10,08 10,09 6.768 67.806.265
9/7/2024 9,91 9,98 +0,81% 9,84 9,98 9,91 9,96 9,99 5.477 67.319.709
8/7/2024 9,96 9,90 -0,40% 9,85 9,97 9,90 9,89 9,90 9.176 93.618.283
5/7/2024 10,00 9,94 -0,40% 9,87 10,04 9,92 9,94 9,95 7.678 84.509.723
4/7/2024 10,00 9,98 -0,10% 9,96 10,09 10,00 9,98 9,99 5.757 64.178.834
3/7/2024 9,85 9,99 +1,42% 9,85 10,05 9,99 9,97 9,99 6.175 76.075.648
2/7/2024 9,77 9,85 +0,92% 9,75 9,86 9,80 9,84 9,85 7.254 75.970.363
1/7/2024 9,82 9,76 -0,31% 9,72 9,92 9,82 9,76 9,77 1.012 116.616.206
28/6/2024 9,87 9,79 -0,61% 9,71 9,90 9,78 9,79 9,80 1.382 115.641.491
27/6/2024 9,86 9,85 -0,30% 9,79 9,91 9,84 9,84 9,85 6.222 68.093.369
26/6/2024 9,86 9,88 -0,30% 9,70 9,91 9,79 9,87 9,88 6.585 72.030.440
25/6/2024 9,89 9,91 +0,10% 9,82 9,97 9,89 9,90 9,91 5.470 60.781.061
24/6/2024 9,70 9,90 +2,27% 9,68 9,93 9,86 9,89 9,90 6.236 78.882.319
21/6/2024 9,70 9,68 -1,22% 9,65 9,82 9,74 9,68 9,70 7.013 73.413.163
20/6/2024 9,83 9,80 -0,41% 9,76 9,88 9,81 9,79 9,80 6.725 75.302.266
19/6/2024 9,71 9,84 +1,55% 9,64 9,84 9,71 9,82 9,84 5.777 70.351.803
18/6/2024 9,65 9,69 +0,41% 9,62 9,75 9,68 9,69 9,70 7.086 78.309.822
17/6/2024 9,57 9,65 +0,94% 9,56 9,71 9,64 9,65 9,66 7.796 88.565.908
14/6/2024 9,59 9,56 -0,42% 9,51 9,63 9,54 9,55 9,56 9.981 101.881.659
13/6/2024 9,66 9,60 -0,83% 9,60 9,71 9,63 9,60 9,61 6.447 73.316.276
12/6/2024 9,76 9,68 -0,82% 9,59 9,80 9,66 9,72 9,61 7.143 85.974.911
11/6/2024 9,64 9,76 +1,46% 9,62 9,82 9,75 9,76 9,77 5.582 65.159.292
10/6/2024 9,70 9,62 -0,82% 9,59 9,72 9,62 9,61 9,62 690 113.187.607
7/6/2024 9,87 9,70 -2,61% 9,66 9,94 9,77 9,70 9,71 9.787 119.202.811
6/6/2024 9,88 9,96 +0,61% 9,86 10,00 9,94 9,96 9,87 6.467 77.210.448
5/6/2024 9,85 9,90 +0,92% 9,78 9,90 9,83 9,89 9,90 6.319 76.692.952
4/6/2024 9,77 9,81 +0,20% 9,70 9,83 9,78 9,81 9,82 7.219 85.669.642
3/6/2024 9,74 9,79 +0,41% 9,68 9,82 9,74 9,78 9,79 9.356 115.252.598
31/5/2024 9,89 9,75 -1,42% 9,70 9,90 9,76 9,74 9,75 1.451 138.791.417
29/5/2024 9,96 9,89 -0,60% 9,85 9,96 9,91 9,88 9,89 6.862 81.336.912
28/5/2024 10,01 9,95 -0,20% 9,93 10,07 9,98 9,95 9,97 5.776 62.169.110
27/5/2024 9,97 9,97 -0,20% 9,94 10,02 9,96 9,96 9,97 6.674 74.364.520
24/5/2024 10,03 9,99 -0,50% 9,92 10,07 9,99 9,99 10,01 7.853 81.534.784
23/5/2024 10,11 10,04 -0,50% 10,01 10,12 10,04 10,02 10,04 5.365 63.509.308
22/5/2024 10,20 10,09 -1,18% 10,09 10,24 10,13 10,09 10,15 5.463 64.823.260
21/5/2024 10,21 10,21 -0,20% 10,19 10,26 10,22 10,21 10,22 5.744 69.992.440
20/5/2024 10,26 10,23 -0,29% 10,18 10,30 10,24 10,23 10,24 7.823 85.628.376
17/5/2024 10,32 10,26 -0,68% 10,21 10,34 10,24 10,25 10,26 6.214 67.630.659
16/5/2024 10,30 10,33 +0,58% 10,23 10,37 10,30 10,33 10,34 6.460 71.824.881
15/5/2024 10,28 10,27 +0,39% 10,22 10,33 10,27 10,27 10,28 7.198 80.779.283
14/5/2024 10,14 10,23 +0,99% 10,13 10,27 10,22 10,23 10,24 5.735 76.581.566
13/5/2024 10,05 10,13 +1,10% 10,04 10,16 10,09 10,12 10,13 6.683 85.866.564
10/5/2024 9,96 10,02 +0,70% 9,92 10,05 10,00 10,02 10,05 5.451 70.430.800
9/5/2024 10,10 9,95 -1,49% 9,84 10,11 9,92 9,94 9,95 7.310 84.839.406
8/5/2024 9,97 10,10 +1,00% 9,88 10,11 10,04 10,10 10,11 6.711 83.169.632
7/5/2024 9,88 10,00 +1,73% 9,85 10,06 9,96 9,99 10,00 6.487 88.416.650
6/5/2024 9,81 9,83 -0,30% 9,79 9,93 9,85 9,83 9,84 8.113 94.320.828
3/5/2024 9,73 9,86 +1,65% 9,71 9,92 9,85 9,85 9,86 6.402 80.380.304
2/5/2024 9,63 9,70 +1,46% 9,61 9,79 9,68 9,70 9,74 7.600 91.599.606
30/4/2024 9,66 9,56 -0,83% 9,54 9,72 9,63 9,56 9,57 7.992 90.238.964
29/4/2024 9,70 9,64 -0,52% 9,57 9,75 9,64 9,63 9,64 6.829 70.261.468
26/4/2024 9,54 9,69 +2,00% 9,53 9,73 9,65 9,69 9,70 5.098 61.968.825
25/4/2024 9,57 9,50 -1,25% 9,47 9,61 9,53 9,50 9,51 6.658 78.498.423
24/4/2024 9,60 9,62 -0,10% 9,53 9,63 9,58 9,60 9,62 5.958 68.867.337
23/4/2024 9,49 9,63 +1,26% 9,47 9,69 9,58 9,63 9,65 6.494 84.904.166
22/4/2024 9,55 9,51 -0,31% 9,45 9,59 9,51 9,51 9,52 9.486 107.704.138
19/4/2024 9,54 9,54 +0,10% 9,50 9,60 9,55 9,54 9,55 7.086 83.574.686
18/4/2024 9,55 9,53 -0,31% 9,43 9,64 9,52 9,53 9,54 9.063 114.176.683
17/4/2024 9,65 9,56 -0,42% 9,50 9,66 9,55 9,56 9,57 9.895 117.502.928
16/4/2024 9,73 9,60 -1,23% 9,56 9,75 9,61 9,60 9,61 2.120 152.632.273
15/4/2024 9,91 9,72 -2,02% 9,67 9,95 9,78 9,72 9,73 6.255 185.275.944
12/4/2024 10,01 9,92 -0,70% 9,86 10,02 9,89 9,91 9,92 2.840 152.655.979
11/4/2024 10,02 9,99 -0,10% 9,91 10,05 9,95 9,99 10,01 9.862 112.215.509
10/4/2024 10,21 10,00 -2,15% 9,95 10,22 10,04 10,00 10,02 608 125.193.271
9/4/2024 10,11 10,22 +1,09% 10,10 10,25 10,18 10,21 10,22 6.213 73.463.971
8/4/2024 9,99 10,11 +1,51% 9,99 10,16 10,10 10,11 10,12 8.417 98.051.461
5/4/2024 10,07 9,96 -0,70% 9,92 10,10 9,97 9,95 9,96 3.489 162.830.426
4/4/2024 10,19 10,03 -1,38% 10,01 10,30 10,15 10,03 10,05 8.557 108.501.121
3/4/2024 10,19 10,17 -0,10% 10,07 10,21 10,13 10,15 10,17 8.546 97.809.480
2/4/2024 10,22 10,18 -0,39% 10,12 10,23 10,17 10,18 10,19 289 117.355.138
1/4/2024 10,50 10,22 -2,57% 10,18 10,55 10,32 10,22 10,23 3.914 162.174.977
28/3/2024 10,50 10,49 +0,10% 10,38 10,53 10,46 10,48 10,49 7.558 90.225.323
27/3/2024 10,39 10,48 +1,26% 10,29 10,49 10,38 10,47 10,48 6.020 75.801.636
26/3/2024 10,23 10,35 +1,27% 10,22 10,39 10,30 10,35 10,36 5.955 78.214.617
25/3/2024 10,35 10,22 -1,16% 10,22 10,35 10,25 10,22 10,23 8.926 104.957.652
22/3/2024 10,45 10,34 -1,99% 10,31 10,48 10,37 10,33 10,34 7.900 88.396.424
21/3/2024 10,73 10,55 -1,59% 10,49 10,75 10,56 10,55 10,56 8.004 98.476.144
20/3/2024 10,62 10,72 +0,94% 10,58 10,73 10,63 10,72 10,73 6.972 82.568.799
19/3/2024 10,67 10,62 -0,38% 10,56 10,71 10,61 10,62 10,63 7.824 97.845.735
18/3/2024 10,68 10,66 0,00% 10,61 10,78 10,66 10,65 10,66 7.916 90.859.268
15/3/2024 10,72 10,66 -0,65% 10,65 10,79 10,71 10,65 10,66 8.110 85.879.168
14/3/2024 10,71 10,73 +0,09% 10,60 10,75 10,68 10,72 10,73 6.833 81.631.888
13/3/2024 10,57 10,72 +1,90% 10,52 10,74 10,67 10,71 10,72 6.439 83.635.512
12/3/2024 10,45 10,52 +0,77% 10,44 10,59 10,49 10,52 10,55 7.607 102.495.583
11/3/2024 10,42 10,44 +0,29% 10,38 10,50 10,45 10,44 10,47 347 124.269.016
8/3/2024 10,33 10,41 +0,77% 10,28 10,48 10,38 0,00 0,00 2.825 156.401.815
7/3/2024 10,41 10,33 -1,15% 10,26 10,47 10,34 10,32 10,33 7.048 80.920.937
6/3/2024 10,31 10,45 +1,75% 10,30 10,47 10,38 10,44 10,45 6.045 77.878.747
5/3/2024 10,27 10,27 +0,20% 10,25 10,37 10,31 10,27 10,29 6.430 79.558.105
4/3/2024 10,34 10,25 -0,49% 10,23 10,35 10,27 10,25 10,26 8.343 88.783.796
1/3/2024 10,32 10,30 +0,39% 10,24 10,37 10,31 10,30 10,36 7.478 81.846.620
29/2/2024 10,54 10,26 -2,66% 10,24 10,58 10,34 10,26 10,30 9.091 118.068.497
28/2/2024 10,50 10,54 +0,29% 10,43 10,58 10,51 10,54 10,55 5.575 70.271.584
27/2/2024 10,33 10,51 +2,04% 10,31 10,51 10,44 10,50 10,51 5.850 70.420.684
26/2/2024 10,32 10,30 -0,19% 10,26 10,40 10,33 10,30 10,31 7.405 75.160.281
23/2/2024 10,44 10,32 -4,09% 10,19 10,44 10,28 0,00 0,00 8.070 90.866.014
22/2/2024 10,79 10,76 +0,28% 10,66 10,85 10,76 10,76 10,79 9.379 126.375.781
21/2/2024 10,91 10,73 -1,65% 10,66 10,94 10,78 10,70 10,73 8.926 112.822.105
20/2/2024 10,58 10,91 +3,51% 10,57 10,94 10,80 10,91 10,92 96 139.020.415
19/2/2024 10,46 10,54 +0,38% 10,43 10,57 10,50 10,51 10,54 6.809 82.026.318
16/2/2024 10,42 10,50 +0,67% 10,39 10,51 10,45 10,46 10,50 6.435 70.703.716
15/2/2024 10,37 10,43 +0,48% 10,35 10,46 10,39 10,42 10,43 6.057 76.264.609
14/2/2024 10,37 10,38 -0,57% 10,30 10,40 10,35 10,35 10,38 5.372 60.169.844
9/2/2024 10,33 10,44 +0,97% 10,30 10,44 10,38 0,00 0,00 5.121 63.628.651
8/2/2024 10,47 10,34 -1,52% 10,28 10,53 10,40 10,33 10,34 5.611 63.491.284
7/2/2024 10,55 10,50 -0,38% 10,38 10,55 10,45 10,48 10,50 7.283 88.497.513
6/2/2024 10,15 10,54 +4,05% 10,14 10,58 10,39 10,53 10,54 8.504 123.015.163
5/2/2024 9,98 10,13 +1,60% 9,98 10,17 10,07 10,13 10,15 8.393 88.424.926
2/2/2024 9,99 9,97 -0,20% 9,82 10,05 9,91 9,97 10,02 6.940 74.235.464
1/2/2024 10,00 9,99 -0,10% 9,83 10,08 9,95 9,98 9,99 7.282 76.202.409
31/1/2024 9,89 10,00 +1,32% 9,89 10,16 10,03 9,99 10,00 5.855 77.055.635
30/1/2024 9,93 9,87 -0,70% 9,86 9,97 9,91 9,87 9,89 6.176 65.282.103
29/1/2024 10,00 9,94 -0,50% 9,91 10,04 9,95 9,94 9,95 6.758 68.100.595
26/1/2024 9,94 9,99 +0,91% 9,93 10,06 10,00 9,99 10,02 5.201 57.862.774
25/1/2024 9,96 9,90 -0,30% 9,90 10,00 9,95 9,90 9,91 5.428 60.412.817
24/1/2024 10,07 9,93 -0,70% 9,90 10,18 10,00 9,93 9,94 6.351 71.657.142
23/1/2024 9,94 10,00 +0,60% 9,89 10,09 9,98 10,00 10,05 6.242 73.756.021
22/1/2024 10,03 9,94 -1,00% 9,83 10,07 9,96 9,93 9,95 8.531 90.277.758

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.