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.

JBSS3 - JBS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 34,25 33,66 -1,84% 32,56 34,25 33,23 33,65 33,67 30.969 34.677.759.200
20/1/2025 33,85 34,29 +1,30% 33,72 34,42 34,12 34,28 34,29 11.634 9.831.666.200
17/1/2025 33,66 33,85 +0,86% 33,48 34,50 34,01 33,84 33,98 21.315 24.429.950.900
16/1/2025 34,90 33,56 -4,03% 33,45 35,14 33,97 33,55 33,58 26.681 31.001.301.200
15/1/2025 35,32 34,97 +0,06% 34,46 35,44 34,84 34,97 34,99 25.766 24.359.823.400
14/1/2025 35,33 34,95 -1,41% 34,71 35,58 35,03 34,95 34,97 16.754 38.261.738.800
13/1/2025 35,35 35,45 +0,28% 34,96 35,60 35,27 35,45 35,47 19.205 14.897.516.700
10/1/2025 35,75 35,35 -1,34% 34,55 35,75 35,21 35,35 35,44 25.517 22.205.618.300
9/1/2025 35,64 35,83 +0,59% 35,10 36,01 35,61 35,83 35,85 13.702 10.483.694.900
8/1/2025 35,70 35,62 -0,59% 35,39 36,43 35,72 35,60 35,65 22.258 28.846.261.100
7/1/2025 36,44 35,83 -1,54% 35,80 36,93 36,28 35,81 35,87 30.253 32.251.847.600
6/1/2025 36,30 36,39 +0,17% 36,00 36,54 36,27 36,36 36,40 24.786 42.917.317.200
3/1/2025 36,88 36,33 -2,08% 36,12 37,05 36,53 36,29 36,33 30.693 21.398.941.400
2/1/2025 36,50 37,10 +2,20% 35,79 37,48 36,65 37,06 37,12 36.937 30.661.215.300
30/12/2024 36,20 36,30 +0,25% 36,20 37,18 36,39 36,30 36,41 23.881 32.060.305.200
27/12/2024 37,00 36,21 -2,64% 35,98 37,12 36,38 36,21 36,23 25.107 24.617.283.800
26/12/2024 37,24 37,19 -0,05% 36,87 37,46 37,17 37,13 37,19 15.810 13.521.407.500
23/12/2024 37,17 37,21 -0,80% 36,67 37,78 37,25 37,20 37,39 21.592 22.985.225.300
20/12/2024 38,15 37,51 -2,19% 36,71 38,29 37,35 37,51 37,53 30.487 55.742.376.500
19/12/2024 39,07 38,35 -1,49% 38,10 39,70 38,51 38,34 38,37 27.204 22.652.250.500
18/12/2024 40,31 38,93 -3,81% 38,58 40,46 39,61 38,85 38,97 40.573 44.404.626.900
17/12/2024 39,50 40,47 +2,48% 39,39 40,62 40,22 40,45 40,49 46.184 42.118.513.900
16/12/2024 38,44 39,49 +2,73% 38,40 39,93 39,55 39,48 39,49 23.438 28.234.598.700
13/12/2024 38,00 38,44 +1,13% 37,99 39,58 38,81 38,44 38,54 28.124 34.997.427.800
12/12/2024 38,30 38,01 -1,86% 37,79 38,85 38,30 38,01 38,24 31.144 30.497.785.400
11/12/2024 38,26 38,73 +0,94% 37,94 39,04 38,52 38,73 38,80 30.930 32.473.770.000
10/12/2024 40,10 38,37 -3,91% 38,15 40,24 38,96 38,35 38,37 28.162 45.415.660.600
9/12/2024 39,06 39,93 +2,33% 38,95 40,04 39,50 39,92 39,93 18.587 23.517.131.300
6/12/2024 39,38 39,02 +0,05% 38,62 39,44 39,04 39,02 39,07 23.050 24.248.802.100
5/12/2024 39,28 39,00 -0,18% 38,27 39,36 38,86 38,96 39,00 20.063 23.191.276.100
4/12/2024 38,38 39,07 +1,69% 38,13 39,07 38,66 39,00 39,07 14.777 15.917.690.800
3/12/2024 37,59 38,42 +2,10% 37,44 38,62 38,27 38,42 38,49 20.468 26.061.110.100
2/12/2024 37,08 37,63 +0,83% 36,87 37,89 37,50 37,62 37,72 29.192 28.922.599.100
29/11/2024 36,44 37,32 +2,58% 36,36 37,89 37,21 37,24 37,32 45.136 45.252.181.600
28/11/2024 35,12 36,38 +3,35% 34,94 36,71 36,35 36,26 36,39 37.584 41.076.132.800
27/11/2024 35,12 35,20 +0,40% 34,85 35,27 35,08 35,16 35,21 19.470 14.891.087.300
26/11/2024 34,97 35,06 +0,46% 34,63 35,10 34,96 35,06 35,09 16.305 14.826.943.800
25/11/2024 34,44 34,90 -2,10% 34,24 34,90 34,74 34,80 34,90 20.432 22.137.591.400
22/11/2024 34,98 35,65 +2,86% 34,70 35,79 35,50 35,65 35,68 27.633 24.698.020.800
21/11/2024 34,63 34,66 -0,55% 34,34 34,95 34,67 34,66 34,68 24.298 20.377.307.300
19/11/2024 34,94 34,85 -0,14% 34,42 35,12 34,72 34,81 34,89 28.632 91.306.504.900
18/11/2024 35,26 34,90 -0,85% 34,90 35,94 35,32 34,89 34,90 40.688 44.664.987.600
14/11/2024 36,84 35,20 -3,38% 34,97 37,20 35,83 35,19 35,20 44.018 76.003.781.500
13/11/2024 35,70 36,43 +2,04% 35,20 36,43 35,65 36,40 36,43 19.973 16.851.260.900
12/11/2024 35,90 35,70 +1,45% 35,35 36,07 35,71 35,67 35,72 27.986 35.366.012.600
11/11/2024 34,97 35,19 +0,63% 34,97 35,73 35,26 35,10 35,20 18.810 14.389.937.700
8/11/2024 35,64 34,97 -2,48% 34,83 35,67 35,08 34,97 34,99 29.190 24.035.350.500
7/11/2024 36,72 35,86 -2,98% 35,12 36,90 35,85 35,85 35,90 28.843 31.627.102.100
6/11/2024 36,08 36,96 +2,61% 35,40 37,13 36,63 36,96 37,00 28.569 28.699.650.700
5/11/2024 35,97 36,02 -0,19% 35,63 36,20 35,89 36,01 36,02 16.789 11.957.657.400
4/11/2024 36,00 36,09 +1,66% 35,67 36,13 35,90 36,05 36,10 19.760 13.389.563.000
1/11/2024 36,11 35,50 -1,42% 35,43 36,23 35,76 35,49 35,66 23.683 21.537.088.600
31/10/2024 36,82 36,01 -1,88% 36,01 37,19 36,41 36,00 36,04 24.775 35.597.403.600
30/10/2024 36,60 36,70 +0,82% 35,82 36,79 36,36 36,69 36,71 23.499 28.392.938.500
29/10/2024 36,06 36,40 +0,91% 36,00 36,48 36,33 36,39 36,41 19.135 23.252.847.900
28/10/2024 34,80 36,07 +4,19% 34,72 36,25 35,85 36,03 36,08 25.649 22.588.005.800
25/10/2024 34,38 34,62 -0,37% 34,05 35,05 34,54 34,62 34,67 31.565 30.347.216.400
24/10/2024 35,00 34,75 -1,14% 34,45 35,32 34,89 34,71 34,75 24.661 28.355.008.100
23/10/2024 35,19 35,15 -0,14% 34,62 35,33 34,99 35,10 35,15 21.314 18.683.587.700
22/10/2024 34,71 35,20 +1,03% 34,36 35,20 34,89 35,20 35,21 23.158 17.172.651.300
21/10/2024 34,79 34,84 +0,37% 34,58 35,07 34,83 34,81 34,86 17.965 26.448.997.400
18/10/2024 34,60 34,71 +0,29% 34,17 34,94 34,54 34,65 34,71 21.747 20.267.537.600
17/10/2024 33,59 34,61 +1,53% 33,56 34,61 34,27 34,47 34,61 21.652 18.590.460.900
16/10/2024 33,67 34,09 +1,55% 33,11 34,34 33,93 34,02 34,10 38.110 37.760.695.800
15/10/2024 32,60 33,57 +2,54% 32,57 33,58 33,32 33,55 33,58 25.815 25.561.452.600
14/10/2024 31,70 32,74 +2,73% 31,70 32,78 32,45 32,70 32,75 17.714 13.367.157.200
11/10/2024 32,37 31,87 -1,58% 31,54 32,37 31,78 31,87 31,88 17.558 16.150.259.400
10/10/2024 32,59 32,38 -0,64% 31,91 32,72 32,31 32,31 32,38 18.487 24.023.540.900
9/10/2024 32,15 32,59 +0,74% 31,68 32,59 32,14 32,49 32,59 28.273 31.854.442.500
8/10/2024 32,04 32,35 +0,34% 32,00 32,54 32,32 32,31 32,37 17.251 13.651.824.100
7/10/2024 32,72 32,24 -0,62% 32,18 32,80 32,39 32,20 32,25 23.661 18.596.809.900
4/10/2024 32,04 32,44 +0,12% 31,92 32,44 32,21 32,38 32,44 14.596 14.356.922.800
3/10/2024 32,70 32,40 -1,97% 32,09 33,21 32,47 32,30 32,41 26.584 30.712.909.900
2/10/2024 33,16 33,05 +1,94% 32,60 33,60 33,01 33,03 33,07 33.226 39.746.542.200
1/10/2024 31,80 32,42 +2,50% 31,60 33,04 32,65 32,42 32,52 33.088 52.535.416.500
30/9/2024 31,07 31,63 +0,80% 30,85 31,64 31,34 31,60 31,64 22.438 51.398.198.100
26/9/2024 31,23 31,38 +0,48% 31,11 31,52 31,33 31,35 31,38 20.951 21.864.531.500
25/9/2024 31,80 31,23 -2,47% 30,99 31,80 31,19 31,23 31,24 24.296 35.515.203.700
24/9/2024 32,30 32,02 +0,66% 31,69 32,50 31,97 31,85 32,02 27.889 26.279.924.700
23/9/2024 31,25 31,81 -1,64% 31,06 32,48 31,74 31,78 31,81 24.782 34.721.876.000
20/9/2024 32,94 32,34 -1,52% 32,27 33,59 32,50 32,33 32,35 31.585 82.314.087.300
19/9/2024 32,95 32,84 +0,43% 32,42 33,52 32,83 32,83 32,85 20.615 31.590.634.200
18/9/2024 33,97 32,70 -4,19% 32,66 33,99 33,08 32,69 32,70 21.829 24.060.585.400
17/9/2024 34,43 34,13 +1,61% 34,12 34,89 34,41 34,13 34,15 29.094 32.358.924.900
16/9/2024 33,15 33,59 +1,60% 33,11 33,72 33,46 33,54 33,59 14.675 14.866.623.900
13/9/2024 33,45 33,06 -1,28% 32,48 33,86 33,01 33,05 33,06 24.439 31.135.550.600
12/9/2024 33,35 33,49 -0,30% 33,18 33,69 33,49 33,49 33,58 14.437 17.075.288.400
11/9/2024 34,20 33,59 -1,81% 33,35 34,28 33,60 33,59 33,60 20.858 20.113.432.100
10/9/2024 33,55 34,21 +0,91% 33,29 34,39 34,00 34,20 34,22 19.175 48.270.477.400
9/9/2024 34,17 33,90 -1,28% 33,75 34,96 34,24 33,89 33,90 19.110 22.661.612.600
6/9/2024 34,51 34,34 -0,75% 34,17 34,62 34,40 34,34 34,35 15.415 15.154.402.700
5/9/2024 34,46 34,60 +0,67% 34,22 35,34 34,89 34,59 34,61 25.192 30.498.087.900
4/9/2024 34,10 34,37 +1,54% 33,91 34,59 34,29 34,35 34,37 21.219 26.869.087.000
3/9/2024 34,30 33,85 -1,25% 33,65 34,34 33,88 33,83 33,85 15.980 17.028.280.700
2/9/2024 34,83 34,28 -2,06% 33,85 34,83 34,11 34,20 34,28 15.306 14.137.686.900
30/8/2024 35,25 35,00 +0,17% 34,57 35,30 34,94 35,00 35,01 16.763 42.084.599.900
29/8/2024 35,00 34,94 -0,29% 34,58 35,18 34,88 34,94 34,95 15.311 16.360.891.900
28/8/2024 34,98 35,04 +0,17% 34,77 35,16 35,01 35,03 35,05 13.829 15.775.385.100
27/8/2024 35,12 34,98 -0,06% 34,93 35,35 35,07 34,97 34,99 19.294 18.273.996.800
26/8/2024 34,93 35,00 +0,49% 34,37 35,24 34,88 34,99 35,00 22.952 28.971.965.500
23/8/2024 36,45 34,83 -3,81% 34,73 36,45 35,16 34,83 34,88 31.352 32.023.011.800
22/8/2024 36,67 36,21 -0,93% 35,93 36,80 36,22 36,08 36,22 17.275 16.460.980.900
21/8/2024 36,30 36,55 +1,16% 36,15 36,72 36,51 36,54 36,55 26.855 26.881.672.300
20/8/2024 36,65 36,13 -5,32% 35,75 37,23 36,48 36,13 36,14 37.782 52.165.133.900
19/8/2024 36,82 38,16 +4,69% 36,50 38,34 37,77 38,15 38,17 31.845 38.620.612.900
16/8/2024 38,06 36,45 -3,88% 36,45 38,47 37,08 36,45 36,48 9.851 38.734.397.500
15/8/2024 37,47 37,92 +1,55% 37,10 38,38 37,74 37,76 37,92 8.724 59.623.538.200
14/8/2024 37,02 37,34 +6,99% 35,77 37,34 36,82 37,26 37,35 1.743 83.091.533.100
13/8/2024 33,89 34,90 +4,21% 33,71 34,99 34,68 34,80 34,91 870 33.157.951.000
12/8/2024 33,50 33,49 +0,54% 33,31 33,75 33,49 33,41 33,50 5.840 14.327.142.000
9/8/2024 33,00 33,31 +1,74% 32,81 33,48 33,16 33,24 33,32 6.813 13.145.619.700
8/8/2024 31,88 32,74 +2,99% 31,87 33,04 32,62 32,74 32,75 8.170 16.882.285.500
7/8/2024 31,93 31,79 -0,44% 31,20 32,07 31,51 31,79 31,80 2.149 24.186.218.600
6/8/2024 32,86 31,93 -3,10% 31,78 33,12 32,39 31,93 31,96 5.992 28.250.260.200
5/8/2024 32,61 32,95 -0,63% 32,11 33,23 32,78 32,93 32,96 6.226 23.449.083.500
2/8/2024 34,49 33,16 -3,88% 32,95 34,58 33,61 33,15 33,18 714 24.487.762.300
1/8/2024 34,15 34,50 +2,31% 33,75 34,60 34,32 34,50 34,52 2.763 30.196.203.400
31/7/2024 34,37 33,72 -2,43% 33,50 34,60 33,88 33,71 33,79 1.622 37.235.544.900
30/7/2024 33,73 34,56 +2,92% 33,39 34,67 34,17 34,50 34,56 2.123 23.797.086.600
29/7/2024 33,25 33,58 +1,70% 32,86 33,68 33,40 33,53 33,59 8.764 21.677.822.900
26/7/2024 32,05 33,02 +6,72% 32,05 33,49 32,92 33,01 33,10 5.400 30.608.889.600
25/7/2024 30,87 30,94 +0,23% 30,27 30,94 30,62 30,91 30,94 4.736 15.740.182.300
24/7/2024 30,49 30,87 +0,95% 30,34 31,22 30,90 30,86 30,90 4.890 12.287.065.800
23/7/2024 31,20 30,58 -2,46% 30,42 31,39 30,72 30,57 30,61 5.697 16.273.351.300
22/7/2024 31,10 31,35 +0,42% 30,82 31,48 31,15 31,30 31,35 214 11.438.022.000
19/7/2024 31,45 31,22 -0,73% 30,97 31,88 31,29 31,22 31,10 3.201 25.192.921.900
18/7/2024 32,07 31,45 -2,45% 30,93 32,21 31,38 31,45 31,50 7.948 19.527.263.100
17/7/2024 31,85 32,24 +1,64% 31,60 32,43 32,19 32,23 32,24 3.054 17.063.953.100
16/7/2024 32,02 31,72 -0,94% 31,61 32,20 31,75 31,72 31,73 3.701 13.768.932.200
15/7/2024 31,96 32,02 -0,25% 31,80 32,28 32,04 32,02 32,03 8.862 15.089.468.300
12/7/2024 31,84 32,10 +0,94% 31,76 32,42 32,14 32,07 32,10 5.338 12.373.506.700
11/7/2024 30,95 31,80 +3,18% 30,82 31,80 31,35 31,79 31,80 4.570 20.609.669.900
10/7/2024 30,96 30,82 -0,32% 30,38 31,18 30,78 30,79 30,85 7.631 14.793.869.500
9/7/2024 31,25 30,92 -0,87% 30,92 31,30 31,09 30,92 30,99 9.542 8.623.386.700
8/7/2024 31,19 31,19 -0,03% 30,77 31,29 31,05 31,17 31,19 307 8.966.360.100
5/7/2024 31,64 31,20 -0,51% 31,06 31,88 31,38 31,18 31,21 1.652 10.496.198.700
4/7/2024 31,41 31,36 +0,48% 31,07 31,71 31,35 31,36 31,38 2.432 14.396.247.700
3/7/2024 33,07 31,21 -4,85% 31,18 33,33 31,70 31,21 31,25 4.283 25.844.184.200
2/7/2024 32,67 32,80 +0,40% 32,67 33,30 32,93 32,78 32,83 5.085 15.341.472.800
1/7/2024 32,24 32,67 +1,24% 32,16 33,03 32,77 32,66 32,67 8.587 20.044.761.800
28/6/2024 32,46 32,27 -1,19% 31,89 32,74 32,28 32,27 32,32 3.141 26.183.579.800
27/6/2024 31,90 32,66 +2,41% 31,90 32,79 32,45 32,65 32,68 2.220 29.097.849.300
26/6/2024 31,56 31,89 +1,11% 31,56 32,04 31,83 31,86 31,89 3.870 26.265.964.800
25/6/2024 31,00 31,54 +1,74% 30,74 31,54 31,18 31,54 31,55 1.256 22.414.528.100
24/6/2024 30,76 31,00 +1,08% 30,54 31,09 30,87 30,95 31,00 220 18.835.770.500
21/6/2024 29,36 30,67 +3,86% 29,27 30,90 30,44 30,66 30,75 1.060 44.270.299.600
20/6/2024 29,57 29,53 +0,41% 29,26 29,93 29,53 29,47 29,55 7.458 17.855.161.200
19/6/2024 28,70 29,41 +1,76% 28,70 29,60 29,32 29,40 29,41 3.300 14.815.062.200
18/6/2024 27,92 28,90 +3,84% 27,85 28,90 28,39 28,78 28,90 2.298 26.540.141.700
17/6/2024 28,62 27,83 -2,73% 27,77 28,68 27,99 27,83 27,84 5.771 18.907.970.000
14/6/2024 29,03 28,61 -1,55% 28,40 29,10 28,74 28,60 28,62 4.735 19.384.985.400
13/6/2024 29,19 29,06 -0,45% 28,93 29,27 29,07 29,05 29,12 710 11.356.994.100
12/6/2024 29,61 29,19 -1,08% 28,89 29,64 29,18 29,17 29,10 916 29.269.139.400
11/6/2024 29,40 29,51 +0,89% 29,15 29,68 29,50 29,50 29,51 8.014 20.246.822.900
10/6/2024 29,25 29,25 +0,03% 29,10 29,65 29,34 29,23 29,26 6.000 15.852.396.000
7/6/2024 28,90 29,24 +0,24% 28,85 29,37 29,12 29,20 29,15 4.357 22.498.606.500
6/6/2024 28,69 29,17 +2,10% 28,59 29,33 29,06 29,15 29,16 1.789 16.878.193.000
5/6/2024 28,15 28,57 +0,42% 28,09 28,84 28,55 28,56 28,58 1.271 22.435.814.600
4/6/2024 28,46 28,45 -1,15% 28,14 28,72 28,41 28,40 28,46 8.680 20.247.290.100
3/6/2024 28,99 28,78 -0,21% 28,21 29,00 28,58 28,77 28,79 7.915 14.296.157.200
31/5/2024 28,84 28,84 -0,24% 28,54 29,12 28,82 28,83 28,89 3.463 25.359.708.100
29/5/2024 28,69 28,91 -0,14% 28,61 29,25 28,98 28,90 28,93 9.365 22.873.879.600
28/5/2024 29,25 28,95 -0,03% 28,40 29,26 28,77 28,85 28,96 734 28.030.744.400
27/5/2024 29,35 28,96 -1,36% 28,63 29,35 28,88 28,96 28,97 7.570 9.609.664.500
24/5/2024 29,50 29,36 -0,41% 29,11 29,77 29,29 29,34 29,36 6.983 14.772.837.000
23/5/2024 29,00 29,48 +0,44% 28,90 29,48 29,17 29,44 29,48 8.585 22.217.810.400
22/5/2024 29,25 29,35 -0,47% 29,04 29,99 29,52 29,34 29,36 9.922 32.966.297.400
21/5/2024 29,24 29,49 +0,31% 28,75 29,50 29,12 29,47 29,49 8.208 30.469.002.700
20/5/2024 29,15 29,40 +0,72% 29,11 29,63 29,37 29,40 29,43 3.853 20.808.731.900
17/5/2024 28,30 29,19 +2,60% 28,20 29,28 28,86 29,19 29,20 3.259 49.327.453.900
16/5/2024 27,21 28,45 +4,63% 27,05 28,45 28,10 28,44 28,45 3.044 36.889.484.600
15/5/2024 26,00 27,19 +8,11% 25,92 27,54 27,00 27,15 27,20 2.041 56.541.359.200
14/5/2024 25,15 25,15 +0,12% 24,96 25,34 25,14 25,15 25,17 3.059 15.775.399.000
13/5/2024 24,64 25,12 +2,03% 24,63 25,13 24,95 25,10 25,13 2.708 12.863.571.800
10/5/2024 24,62 24,62 +0,04% 24,32 25,00 24,60 24,60 24,62 215 21.901.419.200
9/5/2024 24,28 24,61 +0,57% 24,12 24,70 24,50 24,60 24,62 3.687 12.128.287.400
8/5/2024 24,08 24,47 +0,66% 24,04 24,64 24,46 24,43 24,49 8.335 10.248.785.400
7/5/2024 23,95 24,31 +1,80% 23,90 24,34 24,19 24,30 24,31 5.357 14.334.180.200
6/5/2024 24,00 23,88 +0,08% 23,40 24,18 23,78 23,86 23,89 9.257 19.234.993.800
3/5/2024 24,20 23,86 -0,04% 23,62 24,21 23,94 23,85 23,87 5.438 17.228.591.700
2/5/2024 23,47 23,87 +1,83% 23,47 24,44 24,10 23,86 23,87 2.551 21.858.245.800
30/4/2024 23,26 23,44 +0,17% 23,23 23,47 23,36 23,40 23,45 3.217 9.882.915.600
29/4/2024 22,99 23,40 +2,14% 22,95 23,40 23,28 23,38 23,40 4.335 14.176.006.600
26/4/2024 22,30 22,91 +3,71% 22,16 23,05 22,86 22,90 22,92 8.777 20.370.535.800
25/4/2024 22,08 22,09 +0,36% 21,78 22,20 22,04 22,09 22,13 1.607 14.991.451.200
24/4/2024 21,90 22,01 -0,09% 21,88 22,29 22,06 22,01 22,10 1.750 10.151.268.300
23/4/2024 22,01 22,03 -0,41% 21,86 22,22 22,05 22,02 22,10 6 7.978.733.000
22/4/2024 22,32 22,12 0,00% 22,04 22,32 22,13 22,12 22,14 1.869 10.740.039.000
19/4/2024 22,38 22,12 -1,38% 22,12 22,57 22,26 22,11 22,17 5.860 15.890.514.400
18/4/2024 22,40 22,43 +0,13% 22,11 22,54 22,29 22,43 22,44 6.528 18.326.346.400
17/4/2024 22,72 22,40 -0,97% 22,18 22,77 22,32 22,39 22,40 9.203 14.862.570.400
16/4/2024 23,03 22,62 -1,78% 22,49 23,35 22,89 22,61 22,74 2.110 26.200.553.800
15/4/2024 22,00 23,03 +4,21% 21,89 23,29 22,85 22,98 23,03 3.993 32.410.991.600
12/4/2024 22,05 22,10 -0,90% 21,88 22,17 22,02 22,08 22,11 5.026 15.210.283.800
11/4/2024 22,30 22,30 -0,22% 22,04 22,45 22,26 22,28 22,31 9.226 16.956.848.800
10/4/2024 22,23 22,35 -0,27% 21,94 22,39 22,22 22,34 22,36 8.471 18.142.318.400
9/4/2024 21,60 22,41 +3,99% 21,57 22,44 22,18 22,40 22,41 2.877 30.407.279.000
8/4/2024 21,29 21,55 +1,41% 21,10 21,65 21,47 21,51 21,55 9.560 19.334.057.100
5/4/2024 21,43 21,25 -0,84% 21,08 21,54 21,31 21,24 21,30 964 11.524.315.200
4/4/2024 21,23 21,43 +2,10% 21,23 21,67 21,49 21,42 21,44 9.138 23.545.221.400
3/4/2024 20,85 20,99 +0,62% 20,63 21,22 20,93 20,98 20,99 8.168 31.901.706.400
2/4/2024 20,90 20,86 0,00% 20,56 20,95 20,73 20,82 20,86 5.325 14.605.157.700
1/4/2024 21,29 20,86 -2,98% 20,84 21,37 20,96 20,85 20,87 6.434 21.660.198.900
28/3/2024 21,92 21,50 -1,83% 21,33 21,95 21,64 21,42 21,51 7.607 29.162.358.800
27/3/2024 21,83 21,90 -2,19% 21,48 22,02 21,85 21,89 21,95 2.767 34.516.613.900
26/3/2024 22,75 22,39 -1,63% 22,15 22,80 22,45 22,38 22,42 4.005 15.755.686.300
25/3/2024 23,07 22,76 -1,26% 22,57 23,12 22,84 22,75 22,79 7.509 11.694.496.100
22/3/2024 23,14 23,05 -0,60% 22,77 23,35 23,03 23,04 23,06 9.113 10.020.546.000
21/3/2024 23,25 23,19 -0,17% 23,01 23,44 23,19 23,15 23,19 126 13.777.252.300
20/3/2024 23,07 23,23 +0,17% 22,97 23,28 23,17 23,13 23,25 2.675 12.638.673.400
19/3/2024 23,20 23,19 +0,22% 23,03 23,36 23,19 23,11 23,20 8.858 16.848.313.000
18/3/2024 23,19 23,14 -0,47% 22,93 23,32 23,14 23,11 23,14 9.339 18.278.338.900
15/3/2024 23,70 23,25 -1,27% 23,25 23,96 23,39 23,25 23,27 4.119 29.125.471.800
14/3/2024 23,35 23,55 +1,25% 23,30 23,70 23,54 23,54 23,55 3.159 13.145.684.900
13/3/2024 22,65 23,26 +3,15% 22,64 23,53 23,21 23,26 23,31 9.196 15.558.516.000
12/3/2024 22,28 22,55 +2,17% 22,11 22,69 22,49 22,53 22,55 4.236 12.609.632.900
11/3/2024 21,46 22,07 +1,80% 21,44 22,20 21,94 22,07 22,08 9.811 10.305.077.000
8/3/2024 21,35 21,68 +1,03% 21,32 21,75 21,60 0,00 0,00 6.473 11.847.229.100
7/3/2024 21,51 21,46 +0,05% 21,31 21,64 21,45 21,45 21,49 6.038 13.386.087.500
6/3/2024 22,81 21,45 -5,46% 21,45 22,89 21,90 21,43 21,45 9.182 31.194.885.000
5/3/2024 22,49 22,69 +0,62% 22,40 23,09 22,78 22,69 22,70 1.518 9.517.140.700
4/3/2024 22,49 22,55 +0,18% 22,32 22,76 22,53 22,54 22,58 8.984 7.962.521.600
1/3/2024 23,07 22,51 -2,39% 22,51 23,38 22,81 22,51 22,63 2.541 13.384.663.200
29/2/2024 22,72 23,06 +2,72% 22,66 23,51 23,02 23,05 23,07 6.795 21.138.704.400
28/2/2024 22,76 22,45 -1,97% 22,36 23,19 22,70 22,43 22,45 3.061 12.430.877.100
27/2/2024 22,41 22,90 +3,43% 22,29 22,92 22,67 22,88 22,90 7.810 12.933.600.000
26/2/2024 21,25 22,14 +4,19% 21,21 22,38 22,11 22,12 22,15 5.411 19.428.486.300
23/2/2024 21,64 21,25 -1,67% 21,16 21,68 21,29 0,00 0,00 4.929 14.649.427.700
22/2/2024 22,22 21,61 -2,57% 21,61 22,30 21,81 21,60 21,62 2.604 14.143.625.700
21/2/2024 22,14 22,18 -0,18% 21,63 22,32 21,94 22,16 22,19 8.692 14.560.253.500
20/2/2024 21,98 22,22 +0,05% 21,90 22,29 22,17 22,20 22,22 7.398 13.033.853.200
19/2/2024 22,27 22,21 -1,07% 21,91 22,39 22,08 22,18 22,21 9.008 7.142.584.700
16/2/2024 22,51 22,45 -0,31% 22,11 22,62 22,36 22,45 22,48 2.905 11.036.370.700
15/2/2024 22,54 22,52 -0,09% 22,48 22,90 22,65 22,52 22,54 8.865 11.647.617.500
14/2/2024 22,34 22,54 +0,40% 22,34 22,88 22,54 22,54 22,55 2.139 11.593.517.800
9/2/2024 22,90 22,45 -2,39% 22,33 23,06 22,53 0,00 0,00 7.064 11.354.496.500
8/2/2024 23,61 23,00 -2,25% 22,90 23,61 23,07 22,98 23,03 959 12.239.395.900
7/2/2024 23,67 23,53 -0,93% 23,37 23,79 23,54 23,52 23,54 396 10.179.725.200
6/2/2024 23,50 23,75 +1,24% 23,39 23,89 23,70 23,75 23,78 8.931 8.106.918.800
5/2/2024 23,19 23,46 +2,00% 22,88 23,59 23,38 23,45 23,51 7.444 16.510.848.100
2/2/2024 23,10 23,00 -0,43% 22,59 23,26 22,82 23,00 23,02 7.562 17.644.958.300
1/2/2024 23,43 23,10 -1,41% 22,91 23,53 23,06 23,09 23,11 5.007 14.676.319.100
31/1/2024 23,53 23,43 -0,42% 23,43 23,91 23,66 23,43 23,56 2.870 9.998.091.600
30/1/2024 23,75 23,53 -0,97% 23,39 23,75 23,53 23,52 23,54 9.784 8.874.516.500
29/1/2024 24,25 23,76 -2,38% 23,63 24,30 23,82 23,75 23,77 8.164 11.889.951.400
26/1/2024 24,25 24,34 +0,58% 24,17 24,56 24,37 24,30 24,35 4.677 4.071.717.300
25/1/2024 24,17 24,20 +0,12% 24,05 24,32 24,18 24,18 24,23 5.886 4.817.180.700
24/1/2024 24,38 24,17 -0,45% 24,02 24,47 24,19 24,12 24,20 2.223 11.315.809.900
23/1/2024 23,79 24,28 +2,45% 23,60 24,38 24,06 24,28 24,29 6.262 11.870.618.700
22/1/2024 23,75 23,70 -0,21% 23,53 23,95 23,74 23,70 23,71 1.918 10.447.625.900

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.