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: 2 Anos

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

JOPA3F - JOSAPAR - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 22,60 22,60 +0,89% 22,60 22,60 22,60 21,60 22,80 1 2.260
20/1/2025 22,20 22,40 +3,04% 22,00 22,40 22,28 21,60 22,60 5 15.600
17/1/2025 22,00 21,74 +6,57% 21,74 22,01 21,87 21,60 22,20 7 67.811
13/1/2025 20,40 20,40 -2,86% 20,40 20,40 20,40 19,00 35,00 1 6.120
10/1/2025 21,00 21,00 -1,82% 21,00 21,00 21,00 21,00 22,39 1 21.000
9/1/2025 21,39 21,39 +0,14% 21,39 21,39 21,39 21,39 22,39 3 79.143
6/1/2025 21,39 21,36 -0,14% 21,36 21,39 21,37 21,00 21,39 3 17.097
2/1/2025 21,39 21,39 +1,86% 21,30 21,39 21,37 21,00 21,39 7 23.507
30/12/2024 21,00 21,00 0,00% 21,00 21,00 21,00 21,10 21,39 1 4.200
19/12/2024 21,00 21,00 0,00% 21,00 21,00 21,00 20,95 21,34 1 2.100
18/12/2024 21,40 21,00 -6,46% 21,00 21,40 21,07 21,00 21,40 14 58.998
12/12/2024 22,25 22,45 +4,42% 22,25 22,45 22,35 21,40 22,50 5 11.175
6/12/2024 21,50 21,50 -3,15% 21,50 21,50 21,50 21,50 22,25 2 38.700
3/12/2024 22,00 22,20 -1,33% 22,00 22,20 22,11 21,50 22,25 4 8.845
2/12/2024 21,10 22,50 +7,04% 21,10 22,50 21,82 21,50 22,00 12 28.373
27/11/2024 21,80 21,02 -5,32% 21,02 21,80 21,19 21,10 21,50 5 12.719
26/11/2024 22,20 22,20 +5,21% 22,20 22,20 22,20 21,20 21,80 1 2.220
25/11/2024 21,99 21,10 +0,24% 21,10 21,99 21,69 21,05 22,20 3 6.508
22/11/2024 21,05 21,05 -0,24% 21,05 21,05 21,05 21,10 21,90 1 2.105
21/11/2024 21,20 21,10 +0,43% 21,10 21,20 21,12 21,05 21,90 6 12.675
19/11/2024 21,70 21,01 -0,43% 21,01 21,97 21,84 21,20 21,90 13 170.422
18/11/2024 21,10 21,10 -2,31% 21,10 21,10 21,10 21,00 21,50 4 40.090
11/11/2024 21,59 21,60 +0,47% 21,59 21,60 21,59 21,15 21,70 2 30.227
8/11/2024 21,50 21,50 -0,88% 21,50 21,50 21,50 21,15 21,60 2 21.500
30/10/2024 21,69 21,69 +2,75% 21,69 21,69 21,69 21,11 21,69 1 4.338
28/10/2024 21,11 21,11 +1,98% 21,11 21,11 21,11 21,11 21,69 1 31.665
25/10/2024 20,67 20,70 -1,90% 20,67 21,00 20,74 20,95 21,69 16 51.850
23/10/2024 21,10 21,10 -11,72% 21,10 21,10 21,10 21,00 22,69 5 101.280
22/10/2024 21,80 23,90 +12,21% 21,80 23,90 22,25 20,97 24,90 15 89.004
21/10/2024 21,30 21,30 +3,90% 21,30 21,30 21,30 21,15 21,80 1 8.520
11/10/2024 21,51 20,50 -5,09% 20,50 21,51 20,96 20,96 21,80 17 125.806
10/10/2024 21,60 21,60 -2,04% 21,60 21,60 21,60 21,60 22,40 2 21.600
9/10/2024 22,50 22,05 +5,00% 22,05 22,80 22,15 21,60 22,40 3 26.580
7/10/2024 21,00 21,00 -8,70% 21,00 21,00 21,00 20,61 21,00 1 16.800
2/10/2024 21,60 23,00 +5,99% 21,50 23,00 22,64 21,63 22,98 8 27.170
1/10/2024 21,70 21,70 -3,56% 21,70 21,70 21,70 21,70 22,30 2 108.500
26/9/2024 22,49 22,50 -2,13% 22,49 22,50 22,49 21,16 22,70 2 22.491
19/9/2024 21,94 22,99 +4,69% 21,94 22,99 22,64 21,16 22,49 2 6.792
18/9/2024 21,96 21,96 -4,48% 21,96 21,96 21,96 21,16 22,99 1 4.392
13/9/2024 22,99 22,99 -0,04% 22,99 22,99 22,99 21,40 22,49 1 2.299
12/9/2024 23,00 23,00 +9,52% 23,00 23,00 23,00 21,30 22,69 1 2.300
10/9/2024 21,01 21,00 -1,45% 21,00 21,01 21,00 21,05 34,99 2 48.314
9/9/2024 22,39 21,31 -4,01% 21,31 22,40 22,27 21,01 34,99 3 20.044
6/9/2024 22,09 22,20 +0,50% 22,09 22,20 22,13 21,30 21,94 3 6.639
4/9/2024 22,00 22,09 +0,45% 22,00 22,09 22,07 21,50 22,09 2 11.036
3/9/2024 21,31 21,99 +4,71% 21,31 21,99 21,87 21,31 21,98 2 26.252
2/9/2024 21,80 21,00 -8,66% 21,00 21,80 21,20 21,00 21,99 16 118.731
30/8/2024 21,91 22,99 +2,82% 21,90 22,99 22,71 22,16 22,99 7 18.175
29/8/2024 21,01 22,36 -0,62% 21,01 23,00 22,63 22,06 22,09 50 160.742
23/8/2024 21,26 22,50 -2,17% 21,26 22,50 21,88 22,00 22,59 2 65.640
22/8/2024 23,00 23,00 0,00% 23,00 23,00 23,00 21,51 24,00 1 2.300
15/8/2024 22,00 23,00 +9,84% 22,00 23,00 22,84 21,90 23,10 10 228.495
12/8/2024 21,35 20,94 -1,97% 20,94 21,35 21,10 20,90 22,00 6 12.660
1/8/2024 22,89 21,36 -6,68% 21,36 22,89 22,23 21,35 22,00 2 77.820
31/7/2024 22,89 22,89 -0,48% 22,89 22,89 22,89 21,35 23,30 1 2.289
29/7/2024 23,00 23,00 +0,04% 23,00 23,59 23,05 21,20 23,30 5 48.417
25/7/2024 21,20 22,99 +0,04% 21,20 22,99 22,09 21,10 23,00 2 4.419
18/7/2024 22,98 22,98 +7,89% 22,98 22,98 22,98 21,20 22,99 1 2.298
15/7/2024 22,00 21,30 +1,43% 21,30 22,59 22,03 21,20 22,79 8 22.036
10/7/2024 21,11 21,00 -4,33% 21,00 21,11 21,00 20,90 22,00 4 42.012
21/6/2024 21,95 21,95 0,00% 21,95 21,95 21,95 21,11 22,00 1 4.390
19/6/2024 21,50 21,95 +4,52% 21,50 21,95 21,74 20,95 22,05 5 10.870
13/6/2024 21,00 21,00 0,00% 21,00 21,00 21,00 20,95 21,50 1 14.700
6/6/2024 21,30 21,00 -0,76% 21,00 21,30 21,03 21,00 21,50 3 39.960
5/6/2024 21,16 21,16 +0,76% 21,16 21,16 21,16 21,20 21,30 1 12.696
4/6/2024 21,00 21,00 -0,90% 21,00 21,00 21,00 21,00 21,29 2 31.500
31/5/2024 21,29 21,19 +0,90% 21,19 21,29 21,27 21,19 21,29 2 17.022
24/5/2024 21,00 21,00 -1,87% 21,00 21,00 21,00 20,95 21,29 1 2.100
22/5/2024 21,40 21,40 +0,05% 21,40 21,40 21,40 20,72 21,64 1 2.140
20/5/2024 21,39 21,39 +2,79% 21,39 21,39 21,39 20,96 21,39 1 4.278
17/5/2024 21,00 20,81 -0,90% 20,81 21,00 20,90 20,76 21,39 3 6.272
15/5/2024 21,55 21,00 -2,46% 21,00 21,55 21,27 21,00 21,64 2 4.255
7/5/2024 20,63 20,63 -6,18% 20,63 20,63 20,63 20,63 21,55 1 2.063
24/4/2024 21,53 21,53 +2,52% 21,53 21,53 21,53 21,00 21,63 1 2.153
22/4/2024 21,00 21,00 -2,01% 21,00 21,00 21,00 21,00 21,53 1 2.100
18/4/2024 21,33 21,43 +0,56% 21,33 21,43 21,33 21,10 21,53 2 108.793
15/4/2024 21,31 21,31 -0,09% 21,31 21,31 21,31 21,28 21,70 2 40.489
8/4/2024 21,38 21,33 -0,28% 21,33 21,38 21,33 21,31 21,70 4 106.656
4/4/2024 21,39 21,39 -0,74% 21,39 21,39 21,39 21,39 22,19 1 2.139
3/4/2024 22,14 21,55 -10,21% 21,55 22,14 22,01 21,45 22,19 6 140.898
2/4/2024 23,30 24,00 +1,57% 23,30 26,07 24,53 22,14 24,00 36 90.773
1/4/2024 22,79 23,63 +8,34% 22,79 23,63 23,02 21,76 23,30 10 36.841
28/3/2024 21,81 21,81 -4,30% 21,81 21,81 21,81 21,76 22,79 1 8.724
22/3/2024 22,79 22,79 -0,31% 22,79 22,79 22,79 21,81 22,79 1 9.116
21/3/2024 22,75 22,86 +1,60% 22,75 22,86 22,85 21,81 22,70 3 38.851
18/3/2024 22,50 22,50 +6,03% 22,50 22,75 22,58 22,00 22,75 3 6.775
14/3/2024 21,71 21,22 +0,05% 21,22 21,71 21,45 21,75 22,50 7 15.016
12/3/2024 23,63 21,21 -10,24% 21,21 23,63 22,02 22,01 22,50 13 94.711
11/3/2024 23,59 23,63 0,00% 23,50 23,63 23,59 21,81 23,63 6 30.678
8/3/2024 23,50 23,63 +0,13% 23,50 23,63 23,60 0,00 0,00 3 11.801
7/3/2024 23,50 23,60 +0,47% 23,50 23,60 23,55 21,81 23,50 2 4.710
6/3/2024 23,49 23,49 -0,59% 23,49 23,49 23,49 21,81 23,50 2 4.698
1/3/2024 22,00 23,63 +7,41% 21,91 23,63 23,25 21,81 23,10 4 20.932
27/2/2024 20,96 22,00 +1,90% 20,96 23,64 22,47 21,92 23,63 38 92.135
22/2/2024 21,23 21,59 +1,41% 21,23 21,59 21,31 20,96 21,69 5 19.186
14/2/2024 21,29 21,29 +1,38% 21,29 21,29 21,29 20,96 21,24 1 2.129
9/2/2024 20,97 21,00 0,00% 20,97 21,00 20,98 0,00 0,00 2 29.385
8/2/2024 21,00 21,00 0,00% 21,00 21,00 21,00 20,96 21,00 1 2.100
5/2/2024 21,15 21,00 -4,50% 21,00 21,15 21,07 20,96 21,00 3 6.321
1/2/2024 21,32 21,99 +3,58% 21,32 21,99 21,58 21,15 22,09 9 21.581
31/1/2024 21,23 21,23 +1,63% 21,23 21,23 21,23 20,96 21,32 1 31.845
30/1/2024 20,96 20,89 -1,88% 20,89 20,96 20,90 20,96 21,14 6 41.809
25/1/2024 21,30 21,29 -1,84% 21,00 21,30 21,03 21,04 21,39 8 65.196
24/1/2024 21,69 21,69 0,00% 21,69 21,69 21,69 21,30 21,79 1 2.169
23/1/2024 21,69 21,69 +0,46% 21,69 21,69 21,69 21,00 21,69 1 2.169
22/1/2024 21,58 21,59 +2,08% 21,58 21,59 21,58 21,00 21,69 2 4.317
19/1/2024 21,00 21,15 +0,52% 20,20 21,39 20,83 20,80 21,44 35 243.811
18/1/2024 21,26 21,04 -0,75% 21,04 21,32 21,22 21,04 21,34 8 148.597
16/1/2024 21,11 21,20 -0,56% 20,86 21,23 21,05 20,90 21,22 12 233.669
15/1/2024 21,29 21,32 +1,62% 21,29 21,59 21,40 21,11 21,33 6 12.841
12/1/2024 21,00 20,98 -4,81% 20,90 21,00 20,99 20,95 21,29 8 90.275
10/1/2024 22,04 22,04 -0,23% 22,04 22,04 22,04 21,06 22,14 1 2.204
9/1/2024 21,47 22,09 +0,50% 20,90 22,09 21,16 21,06 22,04 22 78.315
5/1/2024 21,99 21,98 +2,38% 21,98 21,99 21,98 21,48 22,09 4 8.793
4/1/2024 21,37 21,47 +0,47% 21,37 21,47 21,44 21,50 21,99 2 8.578
3/1/2024 21,32 21,37 -7,05% 21,32 21,37 21,35 21,36 22,38 2 8.543
2/1/2024 22,99 22,99 +0,04% 22,99 23,58 23,51 21,31 22,99 15 174.034
28/12/2023 22,98 22,98 +0,39% 22,98 22,98 22,98 22,98 22,99 2 13.788
27/12/2023 22,29 22,89 +3,15% 22,29 22,89 22,59 21,00 22,99 7 15.813
26/12/2023 22,09 22,19 +0,86% 20,90 22,19 21,25 21,00 22,29 20 42.505
22/12/2023 21,74 22,00 -4,10% 21,74 22,00 21,99 21,71 22,09 3 153.968
20/12/2023 21,15 22,94 +8,21% 21,05 22,94 22,08 21,00 22,99 36 79.489
19/12/2023 21,29 21,20 +0,05% 21,20 21,39 21,30 21,15 21,44 4 8.522
15/12/2023 21,19 21,19 +0,90% 21,19 21,19 21,19 21,15 21,29 1 2.119
14/12/2023 21,00 21,00 -3,40% 21,00 21,00 21,00 20,99 21,19 3 75.600
8/12/2023 21,49 21,74 +3,82% 21,49 21,74 21,72 21,00 21,50 7 52.129
7/12/2023 21,10 20,94 -1,23% 20,94 21,10 20,97 20,94 21,49 8 35.662
6/12/2023 21,20 21,20 -0,89% 21,20 21,20 21,20 21,10 21,49 1 2.120
5/12/2023 21,29 21,39 +0,42% 21,29 21,39 21,34 21,20 21,49 2 4.268
4/12/2023 22,20 21,30 -3,14% 21,30 23,28 22,54 21,26 23,37 15 123.985
1/12/2023 21,79 21,99 +3,19% 21,79 21,99 21,89 21,37 22,20 2 4.378
30/11/2023 21,60 21,31 -2,25% 21,31 21,60 21,32 21,30 21,79 3 36.256
28/11/2023 21,80 21,80 +1,82% 21,80 21,80 21,80 21,31 21,80 2 4.360
27/11/2023 22,00 21,41 -5,52% 21,30 22,48 21,82 21,31 21,41 21 52.382
24/11/2023 22,11 22,66 +2,95% 22,11 22,66 22,42 21,40 22,00 8 17.938
21/11/2023 21,99 22,01 +0,55% 21,99 22,01 22,00 21,00 22,11 2 4.400
20/11/2023 21,98 21,89 +5,60% 21,58 21,98 21,75 21,98 21,99 15 63.075
13/11/2023 20,83 20,73 -0,53% 20,73 20,83 20,73 20,83 21,09 8 103.684
7/11/2023 20,94 20,84 -2,07% 20,84 20,94 20,86 20,83 21,29 7 18.782
1/11/2023 20,93 21,28 -3,27% 20,78 21,28 20,96 20,94 21,29 11 213.806
30/10/2023 21,19 22,00 +6,33% 21,19 22,00 21,72 20,93 21,28 12 43.449
27/10/2023 21,00 20,69 -1,24% 20,69 21,00 20,79 20,66 20,69 18 58.212
25/10/2023 21,00 20,95 -2,19% 20,95 21,00 20,97 20,99 21,19 2 4.195
24/10/2023 21,00 21,42 +2,24% 21,00 21,42 21,28 20,95 21,44 3 6.384
23/10/2023 21,15 20,95 -1,18% 20,95 21,15 20,98 21,00 21,48 11 50.364
19/10/2023 21,10 21,20 -1,76% 21,10 22,51 22,02 21,15 22,01 21 61.666
18/10/2023 21,48 21,58 +1,65% 21,48 21,58 21,53 21,10 21,68 2 4.306
13/10/2023 21,02 21,23 +1,05% 21,02 21,23 21,18 21,10 21,48 2 19.065
11/10/2023 21,15 21,01 -0,66% 21,01 21,15 21,04 21,01 21,23 4 16.835
3/10/2023 21,15 21,15 -0,24% 21,15 21,15 21,15 21,10 21,48 1 2.115
2/10/2023 21,18 21,20 +0,09% 21,18 21,38 21,25 21,15 21,48 9 57.382
28/9/2023 21,20 21,18 -2,75% 20,75 21,20 20,85 20,90 21,24 14 50.050
27/9/2023 21,48 21,78 +3,71% 21,48 21,78 21,63 20,95 21,88 4 8.652
26/9/2023 21,10 21,00 -1,78% 21,00 21,10 21,05 20,95 21,48 2 4.210
20/9/2023 20,96 21,38 +0,05% 20,90 21,38 21,00 20,95 21,48 7 96.600
18/9/2023 21,24 21,37 +1,76% 21,24 21,37 21,32 20,96 21,38 2 6.398
14/9/2023 21,00 21,00 -1,08% 21,00 21,00 21,00 20,96 21,22 1 121.800
13/9/2023 21,23 21,23 +1,10% 21,23 21,23 21,19 20,96 21,23 2 16.957
12/9/2023 21,00 21,00 +1,65% 21,00 21,00 21,00 20,95 21,00 2 29.400
5/9/2023 21,11 20,66 -9,31% 20,66 21,11 20,77 20,80 21,49 21 99.721
1/9/2023 21,27 22,78 +8,48% 21,27 22,78 22,03 21,11 22,88 18 39.660
31/8/2023 21,12 21,00 -1,22% 21,00 21,12 21,00 21,00 21,27 3 77.712
30/8/2023 21,26 21,26 +0,09% 21,26 21,26 21,26 21,00 21,26 1 2.126
28/8/2023 21,24 21,24 +0,90% 21,24 21,24 21,24 21,00 21,27 1 2.124
23/8/2023 21,05 21,05 -0,94% 21,05 21,05 21,05 21,00 21,24 2 21.050
21/8/2023 21,19 21,25 +1,24% 21,19 21,25 21,24 20,90 21,25 5 99.869
18/8/2023 20,99 20,99 +1,16% 20,99 20,99 20,99 20,90 21,19 1 37.782
17/8/2023 20,75 20,75 -1,14% 20,75 20,75 20,75 20,50 20,99 1 2.075
16/8/2023 20,50 20,99 +4,95% 20,41 20,99 20,61 20,51 21,00 6 292.766
15/8/2023 20,66 20,00 -5,12% 20,00 20,66 20,07 20,00 21,00 18 180.651
14/8/2023 20,70 21,08 +2,83% 20,70 21,08 20,79 20,66 21,00 5 193.373
11/8/2023 21,50 20,50 -5,57% 20,50 21,98 21,21 20,70 21,39 9 38.190
10/8/2023 21,71 21,71 0,00% 21,71 21,71 21,71 21,46 21,88 1 13.026
9/8/2023 21,80 21,71 -7,97% 21,71 21,80 21,71 21,71 23,16 2 21.719
8/8/2023 21,87 23,59 +4,06% 21,66 23,59 22,75 21,80 23,17 9 45.503
7/8/2023 22,68 22,67 -0,04% 22,67 22,68 22,67 21,87 22,68 3 9.070
4/8/2023 21,80 22,68 -2,20% 21,25 22,68 21,67 21,66 22,68 15 65.014
1/8/2023 21,95 23,19 +5,41% 21,70 23,19 22,19 21,86 23,29 7 15.538
24/7/2023 22,00 22,00 -7,91% 22,00 22,00 22,00 21,95 22,91 2 143.000
21/7/2023 22,00 23,89 +10,60% 22,00 24,70 23,04 21,95 23,99 81 278.829
20/7/2023 21,61 21,60 -0,46% 21,60 21,61 21,60 21,86 22,00 2 34.575
19/7/2023 22,59 21,70 -2,69% 21,70 22,60 22,37 21,61 22,70 4 8.949
17/7/2023 21,52 22,30 -2,41% 21,52 22,30 21,91 21,70 22,50 2 4.382
13/7/2023 22,55 22,85 +2,01% 22,55 22,85 22,70 21,70 22,30 7 15.890
12/7/2023 21,99 22,40 +1,82% 21,99 22,40 22,04 21,70 22,55 16 52.910
10/7/2023 22,00 22,00 +0,05% 22,00 22,00 22,00 21,36 22,20 1 2.200
7/7/2023 21,99 21,99 +3,19% 21,99 21,99 21,99 21,31 22,00 1 2.199
5/7/2023 21,40 21,31 -5,50% 21,31 21,40 21,35 21,32 21,51 2 4.271
3/7/2023 22,55 22,55 +2,50% 22,55 22,55 22,34 21,70 22,28 5 11.170
30/6/2023 21,73 22,00 +0,69% 21,73 22,40 21,99 21,70 22,50 12 54.999
29/6/2023 21,85 21,85 +2,53% 21,85 21,85 21,85 21,31 21,55 1 2.185
28/6/2023 21,55 21,31 -0,88% 21,30 21,80 21,48 21,31 21,85 12 77.340
27/6/2023 21,31 21,50 +0,70% 21,31 21,50 21,31 21,30 21,52 4 151.320
26/6/2023 21,60 21,35 -2,06% 21,35 21,60 21,40 21,31 21,99 9 47.083
23/6/2023 21,80 21,80 -0,91% 21,80 21,80 21,80 21,60 22,00 1 2.180
22/6/2023 21,40 22,00 +0,46% 21,40 22,00 21,91 22,00 22,10 3 94.240
16/6/2023 21,90 21,90 +1,44% 21,90 21,90 21,90 21,40 21,95 1 2.190
15/6/2023 21,60 21,59 +1,17% 21,56 21,85 21,64 21,40 21,80 8 264.033
12/6/2023 21,30 21,34 -0,28% 21,02 21,39 21,27 21,60 22,45 12 125.497
9/6/2023 21,40 21,40 -1,25% 21,40 21,40 21,40 21,40 21,66 2 21.400
7/6/2023 21,67 21,67 0,00% 21,50 21,67 21,65 21,40 21,67 3 34.655
6/6/2023 21,60 21,67 +3,19% 21,60 21,67 21,66 21,50 21,67 4 138.681
5/6/2023 21,50 21,00 -1,96% 20,70 21,70 21,06 20,95 21,60 21 149.587
2/6/2023 22,15 21,42 -3,12% 21,42 22,95 21,92 21,21 21,50 19 83.332
1/6/2023 22,11 22,11 +2,84% 22,11 22,11 22,11 21,41 22,15 2 4.422
30/5/2023 21,50 21,50 -2,27% 21,50 21,50 21,50 21,50 22,07 1 2.150
25/5/2023 22,00 22,00 -0,36% 22,00 22,00 22,00 21,51 22,07 1 2.200
24/5/2023 22,08 22,08 +0,05% 22,08 22,08 22,08 21,51 22,00 1 2.208
22/5/2023 22,07 22,07 +0,32% 22,07 22,07 22,07 21,51 22,08 1 2.207
19/5/2023 0,00 0,00 -100,00% 0,00 0,00 22,00 21,40 21,42 2 6.600
18/5/2023 22,00 22,00 +1,38% 22,00 22,00 22,00 21,40 22,20 2 4.400
16/5/2023 21,42 21,70 +1,17% 21,20 21,70 21,49 21,31 22,00 9 83.829
15/5/2023 21,44 21,45 -2,46% 21,44 21,45 21,44 21,44 21,99 2 15.009
8/5/2023 21,99 21,99 +2,71% 21,99 21,99 21,99 21,20 22,00 1 2.199
3/5/2023 21,41 21,41 -4,84% 21,41 21,41 21,41 21,41 22,50 2 4.282
27/4/2023 22,05 22,50 +4,12% 22,05 22,50 22,25 21,55 22,30 8 17.800
26/4/2023 21,61 21,61 -1,77% 21,61 21,61 21,61 21,55 22,05 2 25.932
24/4/2023 22,00 22,00 +0,73% 22,00 22,00 22,00 21,62 22,05 1 2.200
20/4/2023 21,80 21,84 +0,18% 21,80 21,84 21,83 21,61 22,00 3 65.516
19/4/2023 21,79 21,80 +4,76% 21,79 21,80 21,79 21,40 21,85 2 21.791
18/4/2023 21,55 20,81 -4,93% 20,81 21,55 21,17 21,40 21,70 23 71.981
17/4/2023 21,55 21,89 +2,00% 21,55 21,89 21,77 21,50 21,89 3 6.533
14/4/2023 21,46 21,46 -2,45% 21,46 21,46 21,46 21,55 21,94 1 2.146
13/4/2023 21,52 22,00 +0,09% 21,52 22,00 21,85 21,45 22,03 4 8.742
10/4/2023 21,95 21,98 +0,37% 21,95 21,98 21,96 21,52 21,90 2 4.393
5/4/2023 21,90 21,90 -0,32% 21,90 21,90 21,90 21,52 21,95 1 2.190
3/4/2023 21,97 21,97 +0,92% 21,97 21,97 21,97 21,52 22,10 1 2.197
27/3/2023 21,77 21,77 +2,01% 21,77 21,77 21,77 21,52 21,97 1 2.177
24/3/2023 21,50 21,34 -0,28% 21,34 21,50 21,38 21,30 21,76 5 10.693
22/3/2023 21,44 21,40 -2,51% 21,40 21,44 21,43 21,30 21,67 3 25.724
21/3/2023 21,50 21,95 +1,62% 21,30 21,95 21,61 21,40 21,97 5 10.805
20/3/2023 21,60 21,60 -1,82% 21,60 21,60 21,60 21,50 21,90 1 2.160
17/3/2023 21,90 22,00 -1,35% 21,90 22,00 21,95 21,60 21,90 2 4.390
14/3/2023 22,30 22,30 -2,62% 22,30 22,30 22,30 21,60 22,48 1 2.230
10/3/2023 21,40 22,90 +5,77% 21,40 22,90 21,71 21,60 22,30 29 173.694
9/3/2023 21,65 21,65 +0,23% 21,65 21,65 21,65 21,65 21,80 1 4.330
8/3/2023 21,60 21,60 -1,82% 21,60 21,60 21,60 21,40 21,80 2 129.600
7/3/2023 21,61 22,00 +1,38% 21,61 22,00 21,61 21,60 22,20 5 216.167
27/2/2023 21,70 21,70 +8,45% 21,70 21,70 21,70 21,70 23,60 1 2.170
23/2/2023 21,59 20,01 -6,50% 20,01 21,60 21,37 20,01 22,95 16 121.843
22/2/2023 20,00 21,40 +18,89% 20,00 21,40 20,84 19,78 21,40 2 10.420
17/2/2023 21,60 18,00 -15,89% 18,00 21,60 18,78 0,00 21,40 7 43.200
16/2/2023 20,01 21,40 -0,97% 20,01 21,40 20,40 20,01 21,40 6 114.280
15/2/2023 21,61 21,61 +0,05% 21,61 21,61 21,61 21,60 23,57 1 19.449
14/2/2023 21,60 21,60 +0,42% 21,60 21,60 21,60 20,20 21,60 1 10.800
1/2/2023 22,50 21,51 -3,54% 21,51 22,50 22,00 21,55 22,50 2 4.401
31/1/2023 22,30 22,30 +0,04% 22,30 22,30 22,30 21,53 22,40 1 2.230
30/1/2023 22,29 22,29 +0,45% 22,29 22,29 22,29 21,50 22,39 2 4.458
26/1/2023 22,10 22,19 +0,41% 22,10 22,19 22,13 21,50 21,92 3 17.707
25/1/2023 22,10 22,10 +4,39% 22,10 22,10 22,10 21,50 21,83 2 11.050

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.