O Dashboard do Investidor
  1. Home / Página do Ativo
+19.31%
Lote Padrão
-22.22%
Lote Padrão
+51.21%
Mercado Fracionário
-33.33%
Mercado Fracionário
+19.72%
Fundo Imobiliário
-50.00%
Fundo Imobiliário
-0.77%
Mais Negociadas
-0.77%
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: 3 Anos


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.

JOPA3F - JOSAPAR - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
3/6/2026 17,87 16,76 -4,99% 16,76 17,87 17,02 16,75 17,88 6 42.565
2/6/2026 17,64 17,64 +5,00% 17,64 17,64 17,64 17,00 17,89 1 3.528
1/6/2026 0,00 0,00 -100,00% 0,00 0,00 16,80 16,52 16,80 1 1.680
29/5/2026 17,27 17,27 +2,80% 17,27 17,27 17,27 16,80 0,00 1 25.905
27/5/2026 16,80 16,80 -0,06% 16,80 16,80 16,80 16,80 0,00 1 1.680
20/5/2026 16,81 16,81 -0,83% 16,81 16,81 16,81 16,80 0,00 1 1.681
18/5/2026 17,10 16,95 -1,45% 16,95 17,10 17,02 16,90 17,60 4 6.811
15/5/2026 17,18 17,20 0,00% 17,00 17,20 17,18 17,10 17,32 27 70.471
14/5/2026 17,20 17,20 -0,06% 17,20 17,20 17,20 17,18 17,40 3 146.200
13/5/2026 17,21 17,21 -1,60% 17,21 17,21 17,21 17,20 17,21 1 1.721
12/5/2026 17,49 17,49 +2,10% 17,49 17,49 17,49 17,20 17,50 5 8.745
8/5/2026 17,20 17,13 -2,23% 17,13 17,20 17,19 17,12 17,20 4 22.353
7/5/2026 17,52 17,52 -23,83% 17,52 17,52 17,52 17,20 17,50 1 3.504
4/5/2026 17,45 17,70 +3,51% 17,45 17,70 17,50 17,25 17,80 7 38.509
23/4/2026 17,10 17,10 -1,72% 17,10 17,10 17,10 17,00 17,45 1 1.710
22/4/2026 17,40 17,40 +3,57% 17,40 17,40 17,40 17,10 17,50 1 1.740
16/4/2026 17,26 16,80 -6,09% 16,80 17,26 17,21 17,10 17,50 11 103.261
15/4/2026 17,89 17,89 +2,99% 17,89 17,89 17,89 17,25 17,90 1 5.367
14/4/2026 17,10 17,37 -1,81% 17,10 17,89 17,58 17,25 17,90 11 35.170
10/4/2026 17,21 17,69 +3,15% 17,13 17,70 17,30 17,69 17,80 15 185.188
9/4/2026 17,15 17,15 -4,19% 17,15 17,15 17,15 17,15 17,70 1 1.715
7/4/2026 17,60 17,90 -0,50% 17,00 17,90 17,44 17,00 17,70 11 71.509
6/4/2026 20,00 17,99 -10,09% 17,99 21,00 19,07 15,00 17,99 50 310.987
2/4/2026 21,37 20,01 -2,39% 20,01 22,50 21,29 20,00 22,00 42 166.063
1/4/2026 21,80 20,50 -6,01% 20,29 21,87 20,89 20,01 20,60 25 154.604
30/3/2026 21,81 21,81 -0,86% 21,81 21,81 21,81 22,00 22,03 1 2.181
27/3/2026 0,00 0,00 -100,00% 0,00 0,00 22,00 21,80 22,00 1 2.200
23/3/2026 22,02 22,02 +2,04% 22,02 22,02 22,02 21,80 22,00 1 2.202
20/3/2026 21,58 21,58 -1,91% 21,58 21,58 21,58 21,41 21,99 1 2.158
13/3/2026 22,00 22,00 0,00% 22,00 22,00 22,00 19,47 22,00 1 2.200
11/3/2026 22,00 22,00 0,00% 22,00 22,00 22,00 19,45 22,00 1 11.000
9/3/2026 22,02 22,00 0,00% 22,00 22,02 22,01 20,98 22,00 3 83.672
6/3/2026 21,99 22,00 +1,85% 21,99 22,00 21,99 21,99 22,00 2 32.986
5/3/2026 21,60 21,60 -1,82% 21,60 21,60 21,60 19,25 22,02 1 30.240
4/3/2026 22,00 22,00 0,00% 22,00 22,00 22,00 18,37 22,00 2 15.400
2/3/2026 22,00 22,00 -0,05% 22,00 22,00 22,00 21,90 22,02 1 2.200
27/2/2026 22,01 22,01 +0,05% 22,01 22,01 22,01 21,90 22,02 1 2.201
26/2/2026 22,00 22,00 0,00% 22,00 22,00 22,00 21,90 22,01 2 46.200
25/2/2026 22,00 22,00 0,00% 22,00 22,00 22,00 21,90 22,01 1 44.000
24/2/2026 22,00 22,00 0,00% 22,00 22,00 22,00 21,50 22,01 1 2.200
23/2/2026 22,00 22,00 0,00% 22,00 22,00 22,00 21,50 21,85 1 2.200
19/2/2026 22,00 22,00 0,00% 22,00 22,00 22,00 21,50 22,00 1 2.200
13/2/2026 21,90 22,00 +1,85% 21,90 22,00 21,99 21,50 22,00 4 43.984
11/2/2026 21,80 21,60 -1,37% 21,60 22,00 21,64 21,50 21,90 6 38.965
10/2/2026 21,48 21,90 +7,83% 21,48 22,00 21,86 21,80 21,90 15 50.295
9/2/2026 20,40 20,31 -0,54% 20,31 20,40 20,33 20,30 21,50 2 8.133
3/2/2026 20,42 20,42 -7,18% 20,42 20,42 20,42 20,40 21,50 1 2.042
29/1/2026 20,73 22,00 +9,51% 20,72 22,00 21,41 20,40 21,50 9 79.229
27/1/2026 20,10 20,09 -0,20% 20,09 20,10 20,09 20,40 21,95 3 22.107
26/1/2026 20,13 20,13 -4,69% 20,13 20,13 20,13 20,09 21,95 1 2.013
19/1/2026 21,12 21,12 +5,02% 21,12 21,12 21,12 20,10 21,95 2 6.336
16/1/2026 20,07 20,11 -4,78% 20,07 20,11 20,09 20,10 21,95 2 6.029
14/1/2026 20,77 21,12 +5,02% 20,77 21,12 21,08 20,06 21,95 2 21.085
30/12/2025 20,19 20,11 -7,16% 20,11 20,19 20,12 20,05 22,00 4 40.243
29/12/2025 21,45 21,66 +8,03% 21,45 21,66 21,59 20,05 22,00 5 12.957
26/12/2025 20,05 20,05 -6,48% 20,05 20,05 20,05 20,05 21,45 2 14.035
12/12/2025 21,44 21,44 +1,52% 21,44 21,44 21,44 19,81 21,45 1 2.144
28/11/2025 21,12 21,12 +1,05% 21,12 21,12 21,12 19,80 21,45 2 31.680
24/11/2025 20,59 20,90 +5,56% 20,59 20,97 20,88 19,80 21,45 6 41.767
11/11/2025 19,81 19,80 -4,53% 19,80 19,81 19,80 19,80 20,74 4 15.843
10/11/2025 20,83 20,74 -0,48% 20,73 20,83 20,76 19,80 21,12 3 6.230
6/11/2025 20,84 20,84 +3,84% 20,84 20,84 20,84 19,80 22,00 1 2.084
5/11/2025 20,88 20,07 -0,40% 20,07 21,12 20,42 19,80 22,00 7 98.016
4/11/2025 20,16 20,15 -3,17% 20,15 20,16 20,15 19,80 20,15 2 26.205
31/10/2025 20,81 20,81 -1,47% 20,81 20,81 20,81 20,12 21,11 1 2.081
30/10/2025 20,66 21,12 +1,10% 20,66 21,12 21,07 19,81 21,99 3 21.074
24/10/2025 20,12 20,89 +4,45% 19,11 20,89 19,84 20,11 21,99 9 148.852
23/10/2025 20,00 20,00 -8,88% 20,00 20,00 20,00 20,00 22,00 1 2.000
17/10/2025 21,21 21,95 +3,93% 21,21 21,95 21,64 19,93 22,00 4 8.656
15/10/2025 21,12 21,12 +2,97% 21,12 21,12 21,12 19,93 21,21 1 2.112
3/9/2025 20,51 20,51 -6,77% 20,51 20,51 20,51 20,51 32,00 1 2.051
28/8/2025 22,00 22,00 +4,76% 22,00 22,00 22,00 19,85 22,50 2 46.200
25/8/2025 21,00 21,00 -4,50% 21,00 21,00 21,00 20,01 22,00 1 2.100
11/8/2025 20,91 21,99 +5,06% 20,91 21,99 21,65 15,01 22,00 5 62.801
7/8/2025 20,66 20,93 +1,31% 20,66 20,93 20,69 15,01 21,40 2 16.555
5/8/2025 19,24 20,66 +7,27% 19,24 20,66 20,18 20,66 21,40 3 6.055
4/8/2025 19,26 19,26 -4,18% 19,26 19,26 19,26 19,24 21,40 2 36.594
28/7/2025 20,10 20,10 -0,05% 20,10 20,10 20,10 20,10 21,40 1 2.010
25/7/2025 20,11 20,11 -0,64% 20,11 20,11 20,11 20,10 20,11 2 20.110
23/7/2025 20,24 20,24 +0,65% 20,24 20,24 20,24 20,11 20,24 1 2.024
17/7/2025 20,11 20,11 -17,04% 20,11 20,11 20,11 20,11 25,99 1 12.066
15/7/2025 24,24 24,24 +20,00% 24,24 24,24 24,24 20,11 26,00 1 2.424
14/7/2025 20,20 20,20 +0,35% 20,20 20,20 20,20 20,11 28,00 1 4.040
10/7/2025 20,13 20,13 +0,05% 20,13 20,13 20,13 20,13 26,00 1 2.013
24/6/2025 20,12 20,12 -8,55% 20,12 20,12 20,12 20,12 35,00 1 2.012
6/6/2025 22,00 22,00 0,00% 22,00 22,00 22,00 19,02 0,00 1 66.000
30/5/2025 22,00 22,00 0,00% 22,00 22,00 22,00 19,01 0,00 2 138.600
6/5/2025 23,00 23,00 +11,49% 23,00 23,00 23,00 15,01 0,00 1 57.500
29/4/2025 22,00 22,00 0,00% 22,00 22,00 22,00 22,00 35,00 1 112.200
28/4/2025 22,00 22,00 +9,18% 22,00 22,00 22,00 22,00 35,00 2 94.600
25/4/2025 20,15 20,15 -4,05% 20,15 20,15 20,15 20,15 21,00 1 2.015
24/4/2025 21,00 21,00 0,00% 21,00 21,00 21,00 20,15 21,00 2 6.300
22/4/2025 21,00 21,00 0,00% 21,00 21,00 21,00 20,50 21,00 1 2.100
16/4/2025 20,99 21,00 -0,90% 20,99 21,00 20,99 18,13 21,00 2 52.487
14/4/2025 21,19 21,19 +11,53% 21,19 21,19 21,19 18,12 21,14 1 4.238
11/4/2025 19,00 19,00 -0,52% 19,00 19,00 19,00 18,11 21,19 1 1.900
7/4/2025 20,00 19,10 -4,55% 19,10 20,00 19,45 19,10 21,24 7 13.620
4/4/2025 20,60 20,01 -4,71% 20,01 20,60 20,33 20,00 21,00 4 10.167
1/4/2025 21,00 21,00 0,00% 21,00 21,00 21,00 21,00 21,29 1 10.500
31/3/2025 21,00 21,00 0,00% 21,00 21,00 21,00 20,60 21,29 1 86.100
28/3/2025 21,00 21,00 +1,69% 21,00 21,00 21,00 21,00 21,29 1 2.100
19/3/2025 20,90 20,65 -4,35% 20,65 20,90 20,75 20,60 21,29 9 139.090
18/3/2025 21,00 21,59 -0,92% 21,00 21,59 21,29 21,00 21,59 2 4.259
10/3/2025 21,79 21,79 +11,69% 21,79 21,79 21,79 19,01 24,97 1 2.179
28/2/2025 22,01 19,51 -9,68% 19,50 22,01 19,73 19,00 32,00 4 21.703
27/2/2025 21,80 21,60 -0,60% 21,50 22,00 21,79 20,90 21,70 6 13.075
26/2/2025 21,73 21,73 +0,14% 21,73 21,73 21,73 21,10 21,80 1 2.173
25/2/2025 21,70 21,70 +0,46% 21,70 21,70 21,70 21,10 21,73 1 2.170
24/2/2025 20,90 21,60 -1,82% 20,75 21,60 21,46 21,10 21,70 5 64.395
21/2/2025 21,50 22,00 +1,34% 21,35 22,00 21,56 20,90 21,74 7 71.149
17/2/2025 21,71 21,71 -8,01% 21,71 21,71 21,71 21,70 23,70 1 2.171
12/2/2025 23,45 23,60 +0,85% 23,45 23,60 23,50 21,81 23,70 4 42.305
11/2/2025 21,91 23,40 -8,24% 21,90 23,40 22,32 21,81 23,45 9 49.121
10/2/2025 25,00 25,50 +2,00% 25,00 25,50 25,46 22,00 26,00 3 40.750
7/2/2025 25,00 25,00 0,00% 25,00 25,00 25,00 21,81 25,50 1 2.500
6/2/2025 25,00 25,00 0,00% 25,00 25,00 25,00 22,00 25,50 1 2.500
5/2/2025 24,97 25,00 0,00% 24,97 25,00 24,99 22,00 25,50 3 39.997
4/2/2025 23,50 25,00 +8,70% 23,50 25,00 24,25 21,60 25,50 4 9.700
3/2/2025 23,00 23,00 +0,88% 23,00 23,00 23,00 21,60 23,50 1 2.300
23/1/2025 22,60 22,80 +0,88% 22,60 22,80 22,70 21,60 23,00 2 4.540
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

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.