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.

JBSS3F - JBS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 34,12 33,65 -1,35% 32,57 34,27 33,22 33,37 33,65 4.143 72.509.595
20/1/2025 33,90 34,11 +0,62% 33,74 34,41 34,14 34,11 34,37 4.720 71.806.471
17/1/2025 33,45 33,90 +0,33% 33,45 34,48 34,07 33,90 34,19 1.792 45.864.383
16/1/2025 35,03 33,79 -4,28% 33,46 35,35 34,11 33,65 33,79 1.550 57.258.514
15/1/2025 34,94 35,30 +1,64% 34,48 35,40 34,88 35,00 35,30 2.551 67.123.788
14/1/2025 35,22 34,73 -2,22% 34,72 35,59 35,01 34,73 35,01 1.763 45.438.353
13/1/2025 35,16 35,52 +1,02% 34,96 35,60 35,29 35,40 35,52 1.685 38.572.282
10/1/2025 36,01 35,16 -2,28% 34,59 36,03 35,20 35,16 35,27 1.733 56.527.451
9/1/2025 35,59 35,98 +1,55% 35,11 36,00 35,63 35,65 35,98 1.521 49.354.033
8/1/2025 35,81 35,43 -1,91% 35,40 36,45 35,73 35,43 35,58 2.097 54.440.785
7/1/2025 36,39 36,12 -1,01% 35,80 36,93 36,33 35,86 36,12 1.887 54.704.247
6/1/2025 36,45 36,49 -0,05% 36,01 37,31 36,30 36,36 36,49 1.810 55.116.825
3/1/2025 36,85 36,51 +0,22% 36,18 37,01 36,52 36,16 36,51 1.952 52.565.795
2/1/2025 36,70 36,43 +0,36% 35,80 37,48 36,51 36,30 37,50 2.984 71.545.023
30/12/2024 36,02 36,30 -0,25% 36,02 37,17 36,58 36,29 36,30 1.765 46.703.290
27/12/2024 37,19 36,39 -2,18% 35,97 37,48 36,40 36,20 36,39 1.546 57.430.167
26/12/2024 37,73 37,20 +0,08% 36,87 37,73 37,20 37,12 37,20 4.258 59.333.945
23/12/2024 37,53 37,17 -0,54% 36,69 37,99 37,24 37,17 37,77 4.560 72.657.182
20/12/2024 38,35 37,37 -2,94% 36,71 38,35 37,27 37,37 37,54 3.033 87.642.713
19/12/2024 39,30 38,50 -2,09% 38,11 39,65 38,58 38,21 38,50 2.218 61.411.505
18/12/2024 40,44 39,32 -3,39% 38,59 40,44 39,65 38,99 39,32 1.845 85.282.178
17/12/2024 39,48 40,70 +3,56% 39,40 40,72 40,15 40,48 40,70 3.377 96.213.418
16/12/2024 38,53 39,30 +2,08% 38,44 39,93 39,47 39,30 39,74 3.171 105.219.691
13/12/2024 38,02 38,50 +1,66% 37,97 39,57 38,90 38,50 38,85 1.577 90.172.076
12/12/2024 38,38 37,87 -1,66% 37,80 38,82 38,32 37,87 38,23 2.174 84.211.844
11/12/2024 38,37 38,51 +0,23% 37,95 39,22 38,47 38,51 39,09 3.957 90.461.315
10/12/2024 40,10 38,42 -3,59% 38,18 40,24 39,08 38,34 38,42 2.153 88.566.527
9/12/2024 39,06 39,85 +2,31% 38,95 40,04 39,41 39,85 40,04 1.954 66.275.027
6/12/2024 39,14 38,95 -0,51% 38,61 39,43 39,04 38,95 39,30 3.195 69.772.702
5/12/2024 39,39 39,15 +0,38% 38,30 39,48 38,93 38,83 39,15 1.593 61.622.947
4/12/2024 38,42 39,00 +1,33% 38,16 39,00 38,62 38,64 39,00 1.680 59.967.207
3/12/2024 37,64 38,49 +2,34% 37,44 38,70 38,22 38,35 38,49 2.424 76.340.784
2/12/2024 37,15 37,61 +1,73% 36,74 37,89 37,52 37,61 37,78 3.560 89.680.000
29/11/2024 36,41 36,97 +2,61% 36,35 37,85 37,17 36,97 37,24 3.785 97.831.803
28/11/2024 35,12 36,03 +3,18% 35,00 36,70 36,31 36,03 36,40 3.156 115.941.832
27/11/2024 35,32 34,92 -0,68% 34,89 35,48 35,07 34,92 35,19 1.452 43.413.816
26/11/2024 34,93 35,16 -0,23% 34,66 35,23 34,96 35,04 35,23 1.929 51.169.889
25/11/2024 34,55 35,24 -0,79% 34,34 35,24 34,73 34,60 35,24 2.054 61.063.509
22/11/2024 34,90 35,52 +2,54% 34,71 35,79 35,50 35,52 35,78 1.493 64.857.013
21/11/2024 34,85 34,64 -0,26% 34,35 35,07 34,68 34,64 34,65 1.462 53.193.454
19/11/2024 35,25 34,73 +0,03% 34,43 35,25 34,75 34,73 34,87 2.234 60.656.746
18/11/2024 35,27 34,72 -0,54% 34,72 35,93 35,20 34,72 35,48 6.909 96.955.593
14/11/2024 36,68 34,91 -2,35% 34,90 37,18 35,96 34,90 35,21 2.167 100.482.871
13/11/2024 35,89 35,75 +0,42% 35,21 35,89 35,44 35,64 35,75 1.883 72.962.217
12/11/2024 35,19 35,60 +0,91% 35,18 36,06 35,66 35,54 35,60 1.087 60.395.997
11/11/2024 34,80 35,28 +1,20% 34,80 35,70 35,25 35,08 35,28 1.231 45.716.267
8/11/2024 35,10 34,86 -2,52% 34,84 35,82 35,08 34,86 35,05 1.770 55.972.478
7/11/2024 36,96 35,76 -2,96% 35,14 36,98 35,90 35,76 36,05 2.198 72.728.589
6/11/2024 36,07 36,85 +2,16% 35,41 37,12 36,62 36,85 37,10 1.812 81.233.052
5/11/2024 36,01 36,07 +0,33% 35,63 36,20 35,90 36,00 36,07 1.162 41.033.427
4/11/2024 35,70 35,95 +1,73% 35,50 36,14 35,88 35,73 35,95 1.804 54.708.197
1/11/2024 36,01 35,34 -2,38% 35,34 36,23 35,76 35,34 35,65 2.658 56.461.366
31/10/2024 36,59 36,20 -1,01% 36,09 37,15 36,47 36,20 36,35 1.935 67.168.810
30/10/2024 36,50 36,57 +0,47% 35,82 36,79 36,30 36,53 36,57 1.799 65.498.843
29/10/2024 36,00 36,40 +1,28% 35,91 36,48 36,33 36,25 36,40 1.821 61.937.946
28/10/2024 34,35 35,94 +4,02% 34,35 36,25 35,79 35,94 36,00 2.377 98.659.277
25/10/2024 34,60 34,55 -0,35% 34,07 35,05 34,54 34,55 34,60 1.268 52.916.854
24/10/2024 34,98 34,67 -1,65% 34,45 35,31 34,91 34,67 34,72 1.960 55.461.904
23/10/2024 35,20 35,25 -0,11% 34,61 35,30 34,97 35,00 35,25 1.773 58.780.247
22/10/2024 34,83 35,29 +0,97% 34,40 35,29 34,85 35,09 35,29 2.322 60.789.414
21/10/2024 34,90 34,95 +0,43% 34,22 35,05 34,84 34,84 34,95 5.395 79.210.837
18/10/2024 34,80 34,80 +0,72% 34,22 34,93 34,52 34,29 34,80 1.634 74.402.377
17/10/2024 33,65 34,55 +1,02% 33,60 34,59 34,26 34,52 34,55 2.066 61.829.087
16/10/2024 33,70 34,20 +1,85% 33,13 34,33 33,88 34,02 34,20 2.024 70.113.833
15/10/2024 32,74 33,58 +2,38% 32,56 33,58 33,28 33,48 33,58 1.584 58.066.629
14/10/2024 31,87 32,80 +3,08% 31,76 32,80 32,40 32,74 32,80 1.750 44.827.569
11/10/2024 32,38 31,82 -2,03% 31,53 32,50 31,80 31,65 31,82 1.537 43.985.243
10/10/2024 32,60 32,48 -0,06% 31,92 32,70 32,32 32,36 32,49 1.610 38.878.933
9/10/2024 32,34 32,50 +0,49% 31,70 32,50 32,07 32,23 32,50 1.653 47.110.188
8/10/2024 32,21 32,34 +0,03% 32,01 32,54 32,30 32,31 32,34 1.405 40.970.249
7/10/2024 32,48 32,33 -0,22% 32,18 32,82 32,41 32,32 32,33 2.211 53.774.990
4/10/2024 32,23 32,40 +0,25% 31,90 32,40 32,19 32,29 32,40 1.148 33.712.402
3/10/2024 32,85 32,32 -2,94% 32,10 33,20 32,51 32,29 32,32 1.515 47.416.507
2/10/2024 32,80 33,30 +2,30% 32,60 33,60 33,05 33,00 33,30 2.421 71.729.717
1/10/2024 31,70 32,55 +2,10% 31,23 33,05 32,63 32,53 32,55 3.544 74.081.747
30/9/2024 31,30 31,88 +1,85% 30,90 31,88 31,37 31,61 31,88 1.181 33.812.997
26/9/2024 31,07 31,30 +0,74% 31,07 31,50 31,30 31,27 31,30 961 36.161.593
25/9/2024 31,79 31,07 -2,57% 31,01 32,00 31,25 31,07 31,20 1.359 60.152.044
24/9/2024 32,46 31,89 +0,28% 31,70 32,65 31,97 31,84 31,89 2.173 46.087.916
23/9/2024 32,13 31,80 -1,97% 31,00 32,46 31,72 31,71 31,80 5.484 77.962.302
20/9/2024 32,76 32,44 -0,64% 32,27 33,59 32,75 32,36 32,44 1.722 54.105.237
19/9/2024 32,62 32,65 -0,21% 32,41 33,52 32,75 32,65 32,70 1.452 54.106.569
18/9/2024 34,02 32,72 -4,61% 32,67 34,10 33,08 32,72 32,78 1.996 62.417.958
17/9/2024 33,90 34,30 +2,24% 33,63 34,89 34,44 34,26 34,30 1.989 67.065.987
16/9/2024 33,06 33,55 +1,70% 33,06 33,70 33,46 33,54 33,55 1.932 52.872.833
13/9/2024 33,45 32,99 -0,96% 32,49 33,85 32,97 32,99 33,03 2.317 62.264.062
12/9/2024 33,59 33,31 -0,80% 33,19 33,70 33,49 33,31 33,75 1.199 36.812.638
11/9/2024 34,29 33,58 -1,35% 33,36 34,40 33,65 33,58 33,62 1.527 46.470.728
10/9/2024 33,74 34,04 +0,38% 33,38 34,40 33,91 34,04 34,35 1.241 38.914.523
9/9/2024 34,48 33,91 -0,67% 33,76 34,96 34,29 33,91 34,24 1.638 41.567.721
6/9/2024 34,60 34,14 -1,19% 34,14 34,60 34,38 34,14 34,46 1.079 33.800.294
5/9/2024 34,59 34,55 0,00% 34,24 35,30 34,82 34,54 34,55 1.683 63.730.045
4/9/2024 33,90 34,55 +1,92% 33,90 34,59 34,30 34,50 34,55 1.633 47.778.688
3/9/2024 34,37 33,90 -1,80% 33,66 34,59 33,93 33,90 34,00 1.714 44.179.903
2/9/2024 34,90 34,52 -0,78% 33,86 34,99 34,15 34,14 34,52 2.030 58.916.517
30/8/2024 35,15 34,79 -0,26% 34,60 35,28 34,87 34,79 34,80 1.310 51.564.916
29/8/2024 35,11 34,88 -0,85% 34,58 35,17 34,88 34,87 34,88 998 38.885.225
28/8/2024 34,95 35,18 +0,51% 34,53 35,18 35,00 35,02 35,18 1.205 41.581.966
27/8/2024 35,00 35,00 +0,03% 34,53 35,34 35,08 34,98 35,00 1.474 41.445.366
26/8/2024 34,83 34,99 +0,29% 34,42 35,20 34,87 34,99 35,15 1.707 59.505.951
23/8/2024 36,33 34,89 -3,08% 34,75 36,40 35,18 34,89 35,00 3.341 93.312.569
22/8/2024 36,46 36,00 -1,23% 35,91 36,79 36,19 35,99 36,00 1.609 58.021.545
21/8/2024 36,16 36,45 +1,25% 36,16 36,72 36,48 36,45 36,56 2.214 59.025.951
20/8/2024 36,16 36,00 -5,66% 35,75 37,21 36,53 35,97 36,00 2.519 106.329.883
19/8/2024 36,95 38,16 +3,98% 36,54 38,35 37,80 38,16 38,24 7.082 146.364.260
16/8/2024 38,00 36,70 -3,19% 36,57 38,46 37,34 36,67 36,70 1.987 97.909.907
15/8/2024 37,34 37,91 +1,80% 37,15 38,36 37,73 37,74 37,91 2.141 108.748.111
14/8/2024 36,09 37,24 +7,35% 35,78 37,28 36,66 37,12 37,24 3.955 151.921.328
13/8/2024 33,75 34,69 +3,40% 33,40 34,97 34,62 34,67 34,69 1.579 88.131.904
12/8/2024 33,31 33,55 +1,05% 33,31 33,75 33,48 33,34 33,55 1.552 44.867.215
9/8/2024 32,72 33,20 +1,97% 32,72 33,48 33,11 33,20 33,21 1.579 49.629.809
8/8/2024 31,80 32,56 +2,71% 31,80 33,00 32,62 32,56 32,75 1.432 49.443.359
7/8/2024 31,80 31,70 -1,25% 31,21 32,00 31,50 31,53 31,70 1.367 56.856.211
6/8/2024 32,80 32,10 -2,43% 31,80 33,10 32,42 31,80 32,10 1.996 50.305.007
5/8/2024 32,33 32,90 -0,27% 32,12 33,23 32,83 32,80 32,90 1.540 56.179.207
2/8/2024 34,50 32,99 -4,38% 32,97 34,60 33,60 32,99 33,40 1.724 52.097.814
1/8/2024 34,08 34,50 +2,25% 33,72 34,59 34,30 34,50 34,55 2.341 70.306.081
31/7/2024 34,48 33,74 -2,03% 33,51 34,58 34,01 33,72 33,74 1.245 54.154.047
30/7/2024 33,52 34,44 +2,65% 33,40 34,65 34,13 34,43 34,44 1.614 63.091.535
29/7/2024 33,15 33,55 +1,67% 32,89 33,69 33,37 33,54 33,55 1.169 47.433.635
26/7/2024 31,07 33,00 +6,90% 31,07 33,48 32,89 33,00 33,14 3.152 89.830.911
25/7/2024 30,55 30,87 -0,06% 30,11 31,00 30,57 30,74 30,87 791 26.657.923
24/7/2024 30,50 30,89 +0,95% 30,40 31,20 30,91 30,89 31,10 921 27.397.591
23/7/2024 31,20 30,60 -1,80% 30,44 31,39 30,77 30,60 30,78 1.874 32.217.365
22/7/2024 31,00 31,16 +0,58% 30,00 31,46 31,08 31,16 31,08 4.212 45.718.508
19/7/2024 31,29 30,98 -0,51% 30,98 31,85 31,28 30,98 31,36 4.015 41.293.929
18/7/2024 32,07 31,14 -3,29% 30,94 32,10 31,36 31,14 31,29 1.366 47.824.034
17/7/2024 31,44 32,20 +1,90% 31,44 32,42 32,12 32,20 32,22 1.573 38.411.279
16/7/2024 32,02 31,60 -1,19% 31,60 32,16 31,75 31,60 31,82 1.115 32.437.686
15/7/2024 32,08 31,98 -0,84% 31,82 32,27 32,07 31,98 32,16 1.866 49.443.060
12/7/2024 31,80 32,25 +1,26% 31,78 32,42 32,14 32,10 32,25 1.577 50.512.856
11/7/2024 30,77 31,85 +3,75% 30,74 31,85 31,40 31,81 31,85 1.547 44.823.806
10/7/2024 30,93 30,70 -1,10% 30,39 31,17 30,80 30,69 30,84 1.745 40.426.335
9/7/2024 31,10 31,04 +0,62% 31,00 31,28 31,10 31,04 31,10 1.115 29.553.141
8/7/2024 31,18 30,85 -0,80% 30,78 31,27 31,01 30,85 31,09 1.595 35.111.116
5/7/2024 31,35 31,10 -1,08% 31,07 31,85 31,40 31,09 31,22 1.561 35.745.692
4/7/2024 31,21 31,44 +0,77% 31,10 31,72 31,40 31,28 31,44 1.563 43.079.845
3/7/2024 32,85 31,20 -4,59% 31,20 33,30 31,75 31,20 31,36 3.034 78.345.198
2/7/2024 32,67 32,70 -0,58% 32,67 33,29 32,93 32,70 32,99 2.142 52.636.130
1/7/2024 32,50 32,89 +3,27% 32,18 33,01 32,76 32,78 32,89 1.735 59.417.747
28/6/2024 32,63 31,85 -2,75% 31,85 32,72 32,24 31,80 31,85 2.245 50.604.910
27/6/2024 31,79 32,75 +2,73% 31,69 32,78 32,51 32,74 32,75 1.338 52.904.064
26/6/2024 31,56 31,88 +1,53% 31,56 32,02 31,82 31,67 31,88 1.958 52.771.720
25/6/2024 30,88 31,40 +1,19% 30,76 31,49 31,17 31,40 31,50 2.184 54.348.082
24/6/2024 30,67 31,03 +1,41% 30,49 31,08 30,87 31,00 31,03 4.543 60.496.732
21/6/2024 29,45 30,60 +3,80% 29,26 30,90 30,37 30,60 30,62 4.336 81.439.708
20/6/2024 29,41 29,48 +0,48% 29,16 29,92 29,54 29,48 29,49 1.370 36.665.038
19/6/2024 28,74 29,34 +1,38% 28,72 29,59 29,32 29,34 29,47 1.375 45.401.683
18/6/2024 27,83 28,94 +4,03% 27,83 28,94 28,42 28,74 28,95 1.485 38.307.014
17/6/2024 28,61 27,82 -2,80% 27,77 28,63 28,06 27,79 27,82 2.463 46.459.497
14/6/2024 29,06 28,62 -1,24% 28,42 29,11 28,72 28,62 28,80 1.062 30.945.063
13/6/2024 29,11 28,98 -0,07% 28,95 29,26 29,04 28,98 29,13 744 23.559.494
12/6/2024 29,52 29,00 -1,53% 28,90 29,65 29,19 28,90 29,00 1.014 32.189.773
11/6/2024 29,26 29,45 +1,20% 29,16 29,67 29,49 29,45 29,51 1.361 40.396.092
10/6/2024 29,24 29,10 -0,72% 29,01 29,64 29,33 29,10 29,22 1.429 44.434.974
7/6/2024 28,55 29,31 +0,62% 28,55 29,37 29,13 29,14 29,31 1.370 47.354.716
6/6/2024 28,52 29,13 +1,64% 28,52 29,33 29,04 29,12 29,13 1.485 49.365.682
5/6/2024 28,44 28,66 +0,99% 28,10 28,82 28,54 28,55 28,66 2.027 43.588.183
4/6/2024 28,60 28,38 -1,46% 28,14 28,73 28,42 28,38 28,46 1.617 42.424.009
3/6/2024 28,84 28,80 -0,10% 28,21 28,97 28,60 28,59 28,80 1.735 52.466.132
31/5/2024 28,86 28,83 +0,07% 28,53 29,10 28,82 28,80 28,90 890 36.690.831
29/5/2024 28,53 28,81 +0,63% 28,41 29,23 28,94 28,81 28,88 1.376 44.331.749
28/5/2024 28,96 28,63 -0,31% 28,40 29,26 28,71 28,63 28,90 1.582 42.563.928
27/5/2024 29,36 28,72 -1,98% 28,63 29,36 28,89 28,72 28,74 1.228 39.865.654
24/5/2024 29,00 29,30 -0,68% 29,00 29,75 29,29 29,30 29,32 1.297 32.677.050
23/5/2024 28,83 29,50 +0,89% 28,15 29,50 29,12 29,18 29,50 1.489 48.668.406
22/5/2024 29,30 29,24 -1,42% 29,04 29,97 29,48 29,24 29,25 2.045 52.429.065
21/5/2024 29,25 29,66 +1,47% 28,77 29,66 29,10 29,22 29,66 1.934 62.087.274
20/5/2024 29,19 29,23 -0,20% 29,08 29,62 29,34 29,23 29,41 4.756 84.721.714
17/5/2024 28,36 29,29 +2,77% 28,22 29,29 28,77 29,25 29,29 2.854 78.222.152
16/5/2024 27,13 28,50 +5,28% 27,05 28,50 28,03 28,44 28,50 3.104 98.342.257
15/5/2024 25,51 27,07 +7,55% 25,51 27,49 26,88 27,05 27,08 4.956 156.579.861
14/5/2024 25,15 25,17 +0,16% 24,95 25,33 25,15 24,98 25,17 1.788 38.198.132
13/5/2024 24,62 25,13 +2,61% 24,62 25,15 24,93 25,05 25,13 2.046 46.610.772
10/5/2024 24,65 24,49 -0,12% 24,32 24,99 24,69 24,49 24,66 2.252 40.018.057
9/5/2024 24,47 24,52 +0,08% 24,09 24,69 24,50 24,52 24,57 901 27.124.967
8/5/2024 23,90 24,50 +1,83% 23,90 24,64 24,43 24,50 24,60 1.010 31.157.788
7/5/2024 23,82 24,06 +0,59% 23,81 24,35 24,17 24,06 24,34 1.459 33.656.630
6/5/2024 23,86 23,92 -0,33% 23,41 24,17 23,78 23,80 23,92 1.576 34.473.907
3/5/2024 23,95 24,00 +0,33% 23,64 24,21 23,96 23,90 24,00 1.431 36.697.276
2/5/2024 23,45 23,92 +2,09% 23,45 24,44 24,08 23,92 24,00 2.744 60.422.484
30/4/2024 23,28 23,43 +0,09% 23,20 23,45 23,34 23,30 23,43 1.253 33.172.965
29/4/2024 23,03 23,41 +1,87% 22,99 23,41 23,23 23,24 23,41 2.015 34.893.339
26/4/2024 22,09 22,98 +4,45% 22,09 23,04 22,83 22,71 22,98 1.421 34.549.065
25/4/2024 22,01 22,00 +0,46% 21,78 22,25 22,04 22,00 22,15 852 19.629.760
24/4/2024 21,90 21,90 -0,45% 21,80 22,26 22,03 21,90 22,18 1.058 21.551.361
23/4/2024 21,91 22,00 0,00% 21,86 22,23 22,06 22,00 22,10 848 28.351.057
22/4/2024 22,12 22,00 -1,57% 22,00 22,30 22,15 22,00 22,12 1.244 21.317.675
19/4/2024 22,40 22,35 0,00% 22,10 22,56 22,29 22,18 22,35 1.277 22.120.057
18/4/2024 22,38 22,35 -0,49% 22,10 22,56 22,33 22,35 22,60 864 18.319.891
17/4/2024 22,70 22,46 -0,84% 22,19 22,82 22,37 22,24 22,46 1.090 17.619.304
16/4/2024 22,98 22,65 -1,65% 22,50 23,34 22,92 22,65 22,81 1.786 35.239.434
15/4/2024 22,24 23,03 +3,55% 21,97 23,28 22,80 22,92 23,03 2.033 52.513.475
12/4/2024 22,17 22,24 +0,32% 21,89 22,30 22,04 22,09 22,24 877 22.314.094
11/4/2024 22,35 22,17 -0,09% 22,05 22,45 22,26 22,17 22,36 1.097 23.305.189
10/4/2024 22,36 22,19 -1,16% 21,96 22,38 22,19 22,19 22,37 1.586 26.832.505
9/4/2024 21,54 22,45 +4,81% 21,54 22,45 22,14 22,31 22,45 1.985 35.438.285
8/4/2024 21,19 21,42 +1,18% 21,00 21,64 21,46 21,42 21,48 1.319 23.016.169
5/4/2024 21,40 21,17 -0,52% 21,08 21,54 21,30 21,17 21,25 1.319 23.956.412
4/4/2024 21,20 21,28 +0,76% 21,18 21,67 21,48 21,28 21,50 1.182 28.977.481
3/4/2024 20,73 21,12 +0,81% 20,64 21,21 20,94 21,05 21,12 1.719 25.498.866
2/4/2024 20,86 20,95 -0,24% 20,57 20,99 20,75 20,94 20,95 1.358 25.797.426
1/4/2024 21,26 21,00 -1,96% 20,85 21,42 21,01 20,91 21,00 2.838 43.814.670
28/3/2024 21,72 21,42 -2,10% 21,33 21,93 21,61 21,42 21,51 1.999 38.173.697
27/3/2024 22,05 21,88 -2,71% 21,49 22,12 21,86 21,88 22,05 1.807 34.627.906
26/3/2024 22,75 22,49 -0,49% 22,16 22,79 22,40 22,45 22,49 1.143 23.545.215
25/3/2024 23,05 22,60 -2,42% 22,57 23,10 22,73 22,60 22,77 1.470 25.055.820
22/3/2024 23,11 23,16 -0,04% 22,78 23,33 22,98 22,98 23,16 2.438 23.936.415
21/3/2024 23,29 23,17 -0,52% 23,01 23,45 23,19 23,01 23,17 1.351 25.288.026
20/3/2024 23,05 23,29 +0,34% 22,97 23,29 23,16 23,15 23,29 1.434 24.092.326
19/3/2024 23,14 23,21 -1,23% 23,00 23,34 23,19 23,01 23,21 2.476 33.907.995
18/3/2024 23,22 23,50 +1,25% 22,95 23,50 23,19 23,14 23,50 1.193 26.987.840
15/3/2024 23,68 23,21 -1,40% 23,21 23,93 23,59 23,21 23,34 1.287 42.345.981
14/3/2024 23,25 23,54 +1,25% 23,25 23,69 23,46 23,54 23,59 2.253 116.849.241
13/3/2024 22,55 23,25 +2,42% 22,55 23,51 23,19 23,22 23,39 2.201 47.866.872
12/3/2024 22,25 22,70 +2,25% 22,13 22,70 22,46 22,59 22,70 1.243 31.633.757
11/3/2024 21,62 22,20 +2,87% 21,45 22,20 21,90 22,12 22,20 1.313 28.552.935
8/3/2024 21,46 21,58 +0,51% 21,30 21,75 21,59 0,00 0,00 1.098 21.945.082
7/3/2024 21,52 21,47 -0,92% 21,32 21,63 21,46 21,44 21,47 1.563 29.481.255
6/3/2024 22,69 21,67 -4,75% 21,50 22,88 22,00 21,59 21,67 2.240 46.110.520
5/3/2024 22,55 22,75 +0,35% 22,41 23,08 22,79 22,64 22,83 1.440 27.417.297
4/3/2024 22,52 22,67 +0,04% 22,33 22,75 22,55 22,44 22,67 1.115 28.684.277
1/3/2024 22,92 22,66 -0,61% 22,53 23,37 22,80 22,64 22,70 2.698 42.098.453
29/2/2024 22,46 22,80 +1,29% 22,46 23,49 22,96 22,80 22,97 2.302 51.746.947
28/2/2024 22,71 22,51 -1,44% 22,35 23,18 22,74 22,35 22,51 1.562 30.250.524
27/2/2024 22,25 22,84 +2,70% 22,25 22,94 22,61 22,84 22,90 1.921 36.700.409
26/2/2024 21,29 22,24 +3,93% 21,24 22,37 21,99 22,03 22,24 1.997 41.580.287
23/2/2024 21,61 21,40 -1,65% 21,19 21,68 21,31 0,00 0,00 1.679 27.315.588
22/2/2024 22,06 21,76 -1,54% 21,62 22,28 21,90 21,67 21,76 1.978 31.155.528
21/2/2024 22,22 22,10 -0,90% 21,65 22,32 21,91 22,10 22,21 2.017 30.005.200
20/2/2024 21,99 22,30 +0,09% 21,91 22,30 22,13 22,17 22,30 1.697 22.706.418
19/2/2024 22,44 22,28 -0,98% 21,93 22,44 22,10 22,14 22,30 1.553 26.673.129
16/2/2024 22,51 22,50 +0,40% 22,10 22,63 22,35 22,40 22,50 1.426 28.245.237
15/2/2024 22,54 22,41 +0,04% 22,41 22,89 22,65 22,41 22,60 1.720 27.906.836
14/2/2024 22,42 22,40 +0,67% 22,20 22,85 22,50 22,40 22,49 690 18.048.513
9/2/2024 23,00 22,25 -2,71% 22,25 23,09 22,57 0,00 0,00 1.784 29.324.047
8/2/2024 23,53 22,87 -2,47% 22,87 23,53 23,11 22,87 23,19 1.219 25.817.511
7/2/2024 23,75 23,45 -0,97% 23,38 23,76 23,55 23,45 23,60 990 30.313.738
6/2/2024 23,37 23,68 +1,33% 23,37 23,90 23,66 23,68 23,90 1.161 33.016.119
5/2/2024 22,91 23,37 +2,59% 22,86 23,59 23,32 23,37 23,40 1.732 35.917.931
2/2/2024 22,92 22,78 -1,17% 22,58 23,27 22,83 22,78 23,00 1.691 36.493.782
1/2/2024 23,43 23,05 -1,45% 22,50 23,55 23,08 23,05 23,12 3.139 49.793.576
31/1/2024 23,36 23,39 -1,06% 23,36 23,91 23,69 23,39 23,65 1.417 32.028.792
30/1/2024 23,76 23,64 -0,92% 23,40 23,76 23,55 23,43 23,64 1.114 24.119.217
29/1/2024 24,34 23,86 -2,49% 23,64 24,34 23,85 23,66 23,86 1.107 22.684.794
26/1/2024 24,15 24,47 +1,54% 24,12 24,55 24,37 24,28 24,47 1.119 22.043.399
25/1/2024 24,02 24,10 -0,04% 24,02 24,32 24,17 24,10 24,21 600 19.963.778
24/1/2024 24,27 24,11 -0,12% 24,03 24,48 24,20 24,11 24,24 1.130 29.128.308
23/1/2024 23,70 24,14 +1,68% 23,61 24,37 24,02 24,12 24,30 1.531 28.364.823
22/1/2024 23,65 23,74 -0,17% 23,55 23,94 23,74 23,58 23,74 1.072 26.507.581

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.