O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

JSRE11 - FII JS REAL - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 60,09 61,26 +2,17% 59,50 61,27 60,48 61,03 61,26 3.587 213.847.169
16/4/2025 59,53 59,96 +0,72% 59,31 60,96 60,10 59,96 60,18 2.649 138.382.238
15/4/2025 59,94 59,53 -1,05% 59,44 60,05 59,71 59,53 59,81 3.593 151.544.766
14/4/2025 59,83 60,16 +0,59% 59,27 60,70 59,56 59,39 60,16 5.071 249.350.077
11/4/2025 59,40 59,81 +0,67% 59,05 61,00 59,57 59,81 61,00 4.554 179.450.325
10/4/2025 59,50 59,41 +0,35% 58,70 60,48 59,07 59,02 59,41 2.889 100.735.325
9/4/2025 59,76 59,20 -0,94% 58,55 60,69 59,11 59,20 60,88 3.295 165.354.883
8/4/2025 59,50 59,76 +0,44% 59,42 60,80 60,13 59,76 59,84 4.862 198.301.392
7/4/2025 59,00 59,50 +0,71% 58,62 60,17 59,16 59,50 59,75 5.814 338.498.213
4/4/2025 60,17 59,08 -0,89% 58,43 60,17 58,91 59,07 59,08 3.031 108.748.796
3/4/2025 58,89 59,61 +1,22% 58,89 60,40 59,66 59,61 59,86 4.156 150.555.333
2/4/2025 58,74 58,89 +0,93% 58,35 59,37 58,77 58,89 59,10 4.193 92.742.361
1/4/2025 59,42 58,35 -2,59% 57,59 59,57 58,67 58,35 58,59 5.770 150.115.598
31/3/2025 59,55 59,90 +0,59% 59,20 60,20 59,78 59,85 59,90 4.088 183.767.924
28/3/2025 58,22 59,55 +1,69% 58,03 59,85 59,20 59,27 59,55 3.457 116.790.339
27/3/2025 58,56 58,56 0,00% 57,99 58,85 58,35 58,49 58,56 5.294 122.723.012
26/3/2025 59,08 58,56 -1,15% 58,55 59,42 58,81 58,56 59,11 3.711 103.442.135
25/3/2025 58,99 59,24 +0,59% 58,99 59,50 59,15 59,18 59,24 2.167 88.010.336
24/3/2025 58,70 58,89 -0,61% 58,70 59,25 58,99 58,89 59,14 2.249 87.918.357
21/3/2025 58,40 59,25 +1,46% 58,32 59,50 58,82 59,19 59,25 2.990 124.302.949
20/3/2025 58,44 58,40 +0,83% 58,10 58,70 58,31 58,37 58,40 2.124 97.118.293
19/3/2025 57,57 57,92 +0,61% 57,31 58,05 57,78 57,92 58,00 2.732 113.144.807
18/3/2025 57,01 57,57 +0,86% 57,00 57,80 57,35 57,57 57,80 2.743 98.837.729
17/3/2025 57,60 57,08 -0,57% 57,07 57,68 57,31 57,08 57,22 1.559 85.130.762
14/3/2025 57,31 57,41 +0,17% 56,60 57,60 57,16 57,05 57,41 3.210 143.276.272
13/3/2025 57,69 57,31 -0,71% 56,66 57,69 57,17 57,31 57,32 1.408 121.046.990
12/3/2025 56,15 57,72 +2,67% 55,92 57,72 56,67 56,99 57,72 1.548 94.758.410
11/3/2025 55,79 56,22 +0,77% 55,74 56,57 56,26 56,22 56,23 3.435 99.250.765
10/3/2025 57,38 55,79 -2,77% 55,55 57,80 56,24 55,79 56,56 6.200 256.936.247
7/3/2025 57,30 57,38 +0,14% 56,76 57,70 57,28 57,38 57,54 6.193 99.193.020
6/3/2025 55,23 57,30 +3,88% 55,20 57,52 56,30 56,57 57,30 6.829 168.398.193
5/3/2025 56,21 55,16 -2,65% 55,00 56,50 55,68 55,16 55,62 2.978 85.644.273
28/2/2025 55,98 56,66 +1,21% 55,98 57,10 56,70 56,68 56,80 4.768 93.600.380
27/2/2025 56,40 55,98 +0,14% 55,98 56,75 56,54 56,00 56,15 5.953 110.782.840
26/2/2025 57,10 55,90 -2,10% 55,90 58,24 56,65 55,90 56,09 4.411 108.834.016
25/2/2025 58,36 57,10 -2,16% 57,10 59,13 58,28 57,10 57,27 4.325 122.706.661
24/2/2025 56,68 58,36 +2,93% 56,68 59,00 57,51 58,35 58,99 1.887 142.231.678
21/2/2025 54,16 56,70 +4,69% 54,16 56,70 55,42 55,80 56,70 5.553 162.955.694
20/2/2025 54,22 54,16 -0,11% 53,51 54,26 53,99 54,03 54,16 3.395 104.899.162
19/2/2025 54,10 54,22 +1,21% 53,67 54,30 54,09 54,04 54,22 2.106 101.542.538
18/2/2025 53,21 53,57 +1,52% 53,21 54,33 53,88 53,45 53,57 3.877 159.384.180
17/2/2025 51,80 52,77 +1,87% 51,80 53,62 52,95 52,78 53,07 4.212 155.759.632
14/2/2025 51,23 51,80 +1,11% 51,23 51,85 51,56 51,53 51,80 3.667 136.603.202
13/2/2025 51,58 51,23 -0,72% 51,21 51,60 51,45 51,23 51,35 1.538 85.101.955
12/2/2025 51,41 51,60 +0,88% 51,22 51,78 51,57 51,51 51,60 2.221 114.616.721
11/2/2025 52,00 51,15 -1,52% 51,15 52,55 51,88 51,15 51,40 2.676 129.762.966
10/2/2025 52,41 51,94 +0,54% 51,52 52,41 52,03 51,63 51,94 5.975 151.026.198
7/2/2025 51,48 51,66 +0,74% 51,02 52,63 51,62 51,66 51,67 10.167 378.618.491
6/2/2025 51,24 51,28 -0,52% 50,85 51,72 51,13 51,01 51,28 3.668 181.380.412
5/2/2025 51,40 51,55 -0,73% 50,80 51,92 51,12 51,23 51,55 6.139 211.121.419
4/2/2025 51,93 51,93 0,00% 50,80 52,38 51,32 51,93 51,95 6.796 243.732.020
3/2/2025 52,28 51,93 -3,37% 51,75 53,71 52,43 51,93 52,30 4.921 261.885.043
31/1/2025 53,13 53,74 +1,15% 52,82 54,10 53,52 53,55 53,74 3.475 132.943.036
30/1/2025 52,46 53,13 +1,30% 52,39 53,25 52,75 52,99 53,13 2.936 113.108.886
29/1/2025 52,60 52,45 -0,29% 52,00 52,97 52,34 52,45 52,58 2.453 114.578.592
28/1/2025 53,18 52,60 -0,72% 52,60 53,25 52,95 52,60 53,03 4.765 167.727.829
27/1/2025 53,33 52,98 -0,66% 52,92 53,57 53,10 52,98 53,15 8.602 176.242.627
24/1/2025 53,03 53,33 +0,57% 52,95 53,33 53,09 53,12 53,33 3.115 111.403.258
23/1/2025 53,04 53,03 -0,02% 52,85 53,69 53,06 53,03 53,28 2.643 109.471.251
22/1/2025 52,85 53,04 +0,36% 52,85 53,20 53,04 53,04 53,15 3.277 112.190.993
21/1/2025 53,15 52,85 -0,56% 52,85 53,31 53,05 52,85 53,14 3.926 160.041.842
20/1/2025 52,85 53,15 +0,47% 52,79 53,30 53,04 53,04 53,15 1.992 111.870.906
17/1/2025 53,06 52,90 -1,98% 51,98 53,50 52,85 52,86 52,90 6.171 209.458.909
16/1/2025 55,47 53,97 -2,70% 53,83 55,62 54,52 53,97 54,65 3.993 367.838.937
15/1/2025 55,50 55,47 -0,05% 55,19 55,78 55,47 55,40 55,47 2.553 156.015.968
14/1/2025 55,84 55,50 -0,61% 55,41 56,14 55,68 55,50 55,63 2.328 128.587.198
13/1/2025 55,55 55,84 +0,52% 55,28 56,00 55,61 55,63 55,84 2.792 132.836.460
10/1/2025 55,95 55,55 -0,02% 55,20 55,97 55,58 55,24 55,55 2.693 138.703.480
9/1/2025 56,20 55,56 -1,30% 55,38 56,24 55,79 55,56 55,88 4.951 147.225.781
8/1/2025 56,72 56,29 -0,76% 55,92 56,89 56,23 55,96 56,29 2.931 119.153.965
7/1/2025 56,22 56,72 +0,66% 55,80 56,99 56,40 56,72 56,82 4.123 143.289.122
6/1/2025 56,30 56,35 +0,04% 56,12 56,74 56,33 56,32 56,35 4.175 115.376.785
3/1/2025 57,50 56,33 -1,59% 56,30 58,00 56,98 56,33 56,72 6.091 151.376.430
2/1/2025 56,10 57,24 +0,37% 56,00 57,24 56,63 57,10 57,24 2.872 144.831.054
30/12/2024 57,71 57,03 -1,18% 56,85 57,99 57,36 57,03 57,78 4.136 227.714.239
27/12/2024 57,97 57,71 -0,45% 57,23 58,47 57,74 57,52 57,71 5.542 184.537.273
26/12/2024 58,07 57,97 -0,17% 57,26 59,26 58,30 57,95 57,97 5.536 243.712.631
23/12/2024 56,60 58,07 +2,74% 56,60 58,48 57,92 57,86 58,07 9.936 285.152.268
20/12/2024 55,27 56,52 +2,26% 55,00 57,24 56,21 56,52 57,07 6.878 234.830.259
19/12/2024 55,84 55,27 -1,02% 54,90 56,00 55,42 55,27 55,58 8.722 205.535.067
18/12/2024 56,20 55,84 -1,20% 55,58 57,11 56,29 55,60 55,84 6.931 193.239.165
17/12/2024 57,56 56,52 -2,47% 56,52 57,97 57,38 56,52 57,90 3.406 185.377.874
16/12/2024 57,71 57,95 +0,40% 56,92 58,38 57,76 57,58 57,95 5.142 192.029.791
13/12/2024 56,19 57,72 +2,72% 55,50 58,31 56,93 57,72 58,10 9.481 284.035.146
12/12/2024 56,40 56,19 -0,37% 55,89 56,75 56,39 56,19 56,34 3.847 159.701.307
11/12/2024 55,21 56,40 +1,08% 54,53 56,84 56,06 56,40 56,75 5.540 280.204.770
10/12/2024 55,76 55,80 +1,07% 55,11 56,05 55,75 55,80 56,00 5.569 241.224.672
9/12/2024 56,04 55,21 -1,50% 55,11 56,88 56,04 55,21 55,30 5.102 268.975.644
6/12/2024 55,21 56,05 +1,54% 55,21 57,06 56,38 56,04 56,05 10.431 236.457.290
5/12/2024 56,10 55,20 -2,04% 55,20 56,35 55,74 55,20 55,69 4.856 260.449.424
4/12/2024 57,50 56,35 -2,00% 56,10 57,50 56,43 56,35 56,69 4.766 252.898.494
3/12/2024 57,80 57,50 -0,52% 57,50 58,14 57,76 57,50 57,69 6.600 157.990.493
2/12/2024 57,32 57,80 -0,26% 57,27 58,32 57,54 57,51 57,80 8.776 270.484.593
29/11/2024 58,63 57,95 -0,97% 57,61 59,26 58,01 57,85 57,95 8.703 341.326.382
28/11/2024 60,04 58,52 -2,56% 58,50 60,05 58,95 58,52 58,67 3.920 289.065.905
27/11/2024 60,50 60,06 -0,40% 59,99 60,50 60,15 60,06 60,10 11.322 283.201.329
26/11/2024 60,21 60,30 +0,15% 60,21 60,48 60,36 60,30 60,43 4.196 154.410.763
25/11/2024 60,50 60,21 -0,48% 60,21 60,50 60,39 60,21 60,22 3.629 252.265.297
22/11/2024 60,70 60,50 -0,26% 60,00 60,99 60,39 60,49 60,50 4.501 230.481.421
21/11/2024 60,05 60,66 +1,02% 60,05 61,00 60,44 60,63 60,95 5.905 204.917.611
19/11/2024 60,09 60,05 -0,17% 59,91 60,77 60,14 60,05 60,48 1.936 165.788.502
18/11/2024 59,98 60,15 +0,25% 59,50 60,49 60,11 60,15 60,38 4.958 281.477.694
14/11/2024 60,00 60,00 0,00% 59,68 60,42 59,96 59,99 60,00 7.049 283.115.305
13/11/2024 60,00 60,00 0,00% 59,90 60,66 60,05 59,90 60,00 2.759 226.628.106
12/11/2024 60,00 60,00 +0,05% 59,99 60,82 60,22 60,00 60,20 2.030 150.197.527
11/11/2024 60,56 59,97 -0,89% 59,96 60,98 60,22 59,97 59,98 3.541 270.956.407
8/11/2024 60,19 60,51 +0,53% 59,82 60,88 60,21 60,51 60,65 4.563 289.691.013
7/11/2024 60,14 60,19 +0,08% 59,52 60,96 59,99 60,19 60,40 3.320 282.957.880
6/11/2024 60,20 60,14 -1,38% 60,08 61,21 60,57 60,14 60,39 3.132 176.066.527
5/11/2024 60,85 60,98 -0,03% 60,55 61,73 61,10 60,98 61,10 2.300 143.803.663
4/11/2024 61,90 61,00 -1,45% 60,70 62,39 61,44 60,90 61,00 7.888 313.570.031
1/11/2024 62,49 61,90 -0,34% 61,41 62,72 61,80 61,90 62,04 18.019 265.548.256
31/10/2024 62,28 62,11 -0,50% 61,91 62,69 62,29 62,11 62,50 3.452 208.067.025
30/10/2024 61,80 62,42 -0,53% 61,74 63,12 62,22 62,11 62,42 6.896 236.148.276
29/10/2024 61,77 62,75 +1,87% 61,43 62,92 62,18 62,52 62,75 5.221 152.046.372
28/10/2024 60,56 61,60 +1,82% 60,31 62,00 61,17 61,60 61,81 8.830 222.049.824
25/10/2024 60,69 60,50 -0,59% 60,04 60,73 60,41 60,50 60,65 4.622 146.652.588
24/10/2024 60,90 60,86 +0,20% 59,50 61,28 60,24 60,17 60,87 2.389 227.441.144
23/10/2024 61,41 60,74 -1,09% 60,00 62,10 60,74 60,08 60,74 2.976 190.177.136
22/10/2024 61,64 61,41 -0,37% 60,95 62,04 61,52 61,41 62,03 3.946 154.864.984
21/10/2024 62,98 61,64 -2,13% 61,01 62,98 62,10 61,64 61,80 4.726 237.970.697
18/10/2024 62,80 62,98 +0,29% 62,40 63,39 62,86 62,51 62,98 5.853 280.250.686
17/10/2024 62,00 62,80 +1,29% 61,55 63,16 62,69 62,75 62,97 3.469 229.248.119
16/10/2024 61,03 62,00 +1,09% 61,03 62,40 61,83 62,01 62,29 3.680 145.754.527
15/10/2024 61,50 61,33 -0,58% 60,61 61,80 61,51 61,32 61,33 4.615 170.859.031
14/10/2024 60,21 61,69 +2,87% 59,89 61,80 60,91 61,69 61,70 5.371 324.028.151
11/10/2024 59,95 59,97 +0,08% 59,43 61,46 60,12 59,95 59,97 6.354 376.713.734
10/10/2024 61,20 59,92 -3,25% 58,90 61,79 60,22 59,92 60,10 6.921 537.060.145
9/10/2024 61,81 61,93 +0,21% 61,37 62,25 61,72 61,80 61,93 3.927 200.156.807
8/10/2024 61,93 61,80 -0,19% 61,70 62,50 61,99 61,80 62,00 3.090 119.674.550
7/10/2024 62,75 61,92 -1,51% 61,63 63,01 62,46 61,92 62,24 3.172 167.224.678
4/10/2024 62,02 62,87 +1,37% 61,57 62,90 62,20 62,21 62,87 8.737 184.593.072
3/10/2024 61,79 62,02 +0,37% 61,10 62,14 61,60 62,00 62,02 4.411 125.572.709
2/10/2024 61,35 61,79 +0,28% 61,35 62,00 61,72 61,78 61,98 6.557 186.898.834
1/10/2024 62,29 61,62 -1,80% 61,31 62,60 61,85 61,62 62,00 8.026 180.280.357
30/9/2024 63,18 62,75 +0,50% 62,42 63,18 62,71 62,57 62,75 1.768 150.668.930
26/9/2024 62,47 62,44 +0,31% 61,71 62,72 62,06 62,15 62,44 6.510 228.261.829
25/9/2024 62,32 62,25 0,00% 61,96 62,95 62,16 62,20 62,25 3.284 150.178.223
24/9/2024 62,87 62,25 -0,92% 62,00 63,11 62,35 62,24 62,25 6.186 232.796.031
23/9/2024 62,50 62,83 +0,16% 62,32 63,10 62,77 62,83 62,99 5.588 180.075.479
20/9/2024 62,80 62,73 -0,71% 62,32 63,37 62,89 62,73 63,00 5.407 167.796.701
19/9/2024 62,71 63,18 +0,38% 62,15 63,46 62,47 63,00 63,18 7.519 159.113.109
18/9/2024 62,11 62,94 +1,61% 62,11 62,99 62,78 62,89 62,94 6.312 174.458.024
17/9/2024 62,55 61,94 -0,90% 61,82 62,87 62,14 61,94 62,12 4.369 150.923.564
16/9/2024 62,93 62,50 -0,89% 62,33 63,06 62,69 62,43 62,50 3.716 179.728.693
13/9/2024 63,29 63,06 -0,14% 62,90 65,03 64,15 63,06 63,10 11.644 446.303.854
12/9/2024 62,93 63,15 +0,21% 62,93 63,38 63,12 63,14 63,15 3.803 137.944.318
11/9/2024 63,29 63,02 -0,08% 62,92 63,60 63,17 63,02 63,05 3.741 156.740.579
10/9/2024 63,31 63,07 -0,14% 63,03 63,95 63,30 63,07 63,29 4.862 178.591.155
9/9/2024 63,14 63,16 +0,03% 63,08 64,01 63,41 63,15 63,16 5.740 208.407.051
6/9/2024 63,55 63,14 -0,41% 63,07 63,85 63,40 63,14 63,57 6.802 171.028.568
5/9/2024 63,58 63,40 -0,30% 63,30 63,66 63,42 63,42 63,44 4.921 117.944.675
4/9/2024 63,83 63,59 -0,17% 63,35 63,84 63,59 63,51 63,59 3.750 125.902.024
3/9/2024 63,99 63,70 -0,47% 63,50 64,42 63,83 63,70 63,85 6.534 158.027.051
2/9/2024 64,10 64,00 -0,16% 63,52 64,44 63,79 63,72 64,00 6.319 146.457.307
30/8/2024 64,41 64,10 -0,51% 64,05 64,79 64,34 64,10 64,18 12.499 224.786.951
29/8/2024 64,37 64,43 +0,20% 64,00 64,79 64,32 64,16 64,43 4.874 171.842.926
28/8/2024 65,00 64,30 -1,06% 64,30 65,05 64,61 64,30 64,42 1.831 187.529.370
27/8/2024 64,99 64,99 -0,51% 64,81 65,49 65,14 64,86 64,99 4.539 163.173.270
26/8/2024 65,24 65,32 -0,08% 64,81 65,49 65,22 65,31 65,39 5.368 153.673.349
23/8/2024 65,13 65,37 +0,57% 64,99 65,79 65,46 65,36 65,37 5.546 183.988.473
22/8/2024 64,93 65,00 +0,11% 64,64 65,25 64,83 64,87 65,00 4.769 133.015.269
21/8/2024 64,99 64,93 +0,28% 64,52 65,34 64,97 64,90 64,93 4.677 191.906.417
20/8/2024 65,15 64,75 -0,51% 64,66 65,50 65,15 64,75 64,76 4.247 198.840.039
19/8/2024 65,10 65,08 -0,76% 64,85 65,99 65,33 65,08 65,38 6.327 241.416.152
16/8/2024 65,42 65,58 +0,24% 64,74 65,99 65,36 65,40 65,58 6.781 215.109.166
15/8/2024 64,26 65,42 +2,30% 63,60 65,43 64,29 65,37 65,42 3.442 294.728.890
14/8/2024 64,89 63,95 -1,46% 63,65 65,05 64,04 63,95 64,18 5.980 336.029.163
13/8/2024 65,16 64,90 -0,40% 64,42 65,50 64,72 64,57 64,90 2.786 145.227.179
12/8/2024 64,76 65,16 +0,60% 64,33 65,44 64,77 65,08 65,16 4.268 153.071.328
9/8/2024 65,49 64,77 -0,66% 64,11 65,50 64,71 64,76 64,77 8.211 170.024.176
8/8/2024 64,88 65,20 +0,77% 64,37 66,54 65,47 65,19 65,50 4.648 183.117.663
7/8/2024 64,39 64,70 -0,61% 64,30 65,00 64,58 64,68 64,75 3.217 119.657.016
6/8/2024 65,33 65,10 +0,28% 64,50 65,67 64,84 65,08 65,10 4.104 160.874.095
5/8/2024 65,96 64,92 -1,58% 64,81 65,96 65,15 64,92 65,05 3.194 161.108.898
2/8/2024 65,60 65,96 +0,55% 65,38 66,73 65,91 65,96 65,97 5.440 166.738.732
1/8/2024 65,00 65,60 -0,14% 64,77 65,92 65,33 65,51 65,60 188 202.013.577
31/7/2024 66,99 65,69 -2,49% 65,12 68,12 66,03 65,59 65,69 7.955 491.011.236
30/7/2024 68,49 67,37 -1,65% 66,65 68,50 67,17 67,23 67,37 9.650 307.939.079
29/7/2024 68,29 68,50 +0,74% 68,00 69,80 69,44 68,50 68,55 4.152 465.168.599
26/7/2024 67,67 68,00 +0,50% 67,32 68,95 68,31 68,00 68,06 5.361 136.655.990
25/7/2024 67,47 67,66 +0,28% 67,09 67,75 67,55 67,66 67,67 1.899 109.579.418
24/7/2024 67,50 67,47 -0,10% 66,40 67,60 67,36 67,15 67,47 3.161 141.744.536
23/7/2024 67,30 67,54 +0,21% 66,49 67,94 67,23 67,53 67,54 3.329 176.156.667
22/7/2024 66,56 67,40 0,00% 66,56 67,61 67,38 67,30 67,40 3.573 159.577.942
19/7/2024 66,52 67,40 +1,51% 66,52 67,59 67,33 67,39 67,40 3.938 133.337.446
18/7/2024 67,00 66,40 -1,07% 66,00 67,45 66,77 66,30 66,41 4.549 178.748.512
17/7/2024 66,46 67,12 +1,18% 66,44 67,75 66,86 67,06 67,12 6.087 164.231.970
16/7/2024 65,00 66,34 +0,91% 65,00 66,86 66,03 66,34 66,40 4.302 132.966.549
15/7/2024 64,85 65,74 +1,36% 64,76 65,93 65,10 65,11 65,74 7.106 192.305.469
12/7/2024 64,50 64,86 +1,26% 64,49 65,67 65,04 64,70 64,86 8.301 195.926.841
11/7/2024 63,50 64,05 +1,34% 63,01 66,19 64,44 64,05 64,50 4.621 255.480.965
10/7/2024 65,02 63,20 -2,54% 63,16 65,47 64,33 63,20 63,51 5.887 229.399.584
9/7/2024 64,73 64,85 +0,23% 64,72 65,49 65,02 64,85 65,17 2.806 111.941.292
8/7/2024 63,80 64,70 +1,65% 63,80 65,19 64,62 64,61 64,70 9.935 317.168.045
5/7/2024 62,70 63,65 +1,61% 62,70 64,52 63,80 63,65 63,90 6.531 153.765.454
4/7/2024 62,50 62,64 +0,11% 62,00 63,80 62,80 62,61 62,64 5.466 251.879.509
3/7/2024 61,97 62,57 +0,97% 61,15 63,11 62,14 62,44 62,57 3.468 209.888.174
2/7/2024 63,60 61,97 -2,56% 60,80 63,60 61,77 61,80 61,97 9.792 651.613.156
1/7/2024 65,79 63,60 -4,65% 62,72 65,79 63,93 63,60 63,61 8.701 501.250.387
28/6/2024 65,39 66,70 +2,00% 65,05 67,62 66,65 66,70 67,04 8.250 194.645.028
27/6/2024 64,54 65,39 +1,32% 64,52 66,29 65,12 65,15 65,40 7.173 200.183.684
26/6/2024 64,86 64,54 -0,29% 64,40 65,16 64,74 64,54 64,70 7.085 192.368.398
25/6/2024 64,02 64,73 +0,20% 64,02 65,25 64,59 64,73 64,85 5.121 162.212.001
24/6/2024 65,73 64,60 -1,72% 64,25 65,73 64,86 64,57 64,60 6.803 200.688.430
21/6/2024 65,39 65,73 +0,52% 64,73 66,13 65,46 65,31 65,74 6.431 203.338.469
20/6/2024 65,75 65,39 -0,20% 64,50 66,42 65,17 65,31 65,39 5.702 218.057.796
19/6/2024 65,70 65,52 -0,27% 64,78 66,42 65,52 65,43 65,52 6.213 195.958.822
18/6/2024 65,41 65,70 +0,66% 64,50 65,88 65,33 65,19 65,70 4.275 219.236.705
17/6/2024 65,30 65,27 -0,35% 65,00 65,60 65,41 65,26 65,27 77 305.019.598
14/6/2024 64,00 65,50 +2,42% 64,00 65,72 65,31 65,49 65,50 5.284 237.821.052
13/6/2024 64,66 63,95 -1,39% 63,95 65,24 64,32 63,95 63,99 3.429 218.643.083
12/6/2024 65,25 64,85 -0,61% 64,32 65,25 64,62 64,69 64,85 4.916 319.267.988
11/6/2024 65,31 65,25 +0,37% 64,16 65,86 64,97 65,17 65,25 4.963 228.184.910
10/6/2024 67,15 65,01 -2,98% 64,98 67,46 65,82 65,01 65,40 6.516 370.613.754
7/6/2024 67,52 67,01 -0,76% 67,01 67,83 67,37 67,01 67,44 8.453 192.236.757
6/6/2024 67,41 67,52 +0,18% 67,20 67,83 67,49 67,30 67,52 6.640 155.463.724
5/6/2024 68,00 67,40 -0,88% 67,00 68,50 67,69 67,35 67,41 2.737 210.974.945
4/6/2024 68,58 68,00 -0,95% 67,40 68,58 67,56 68,00 68,07 7.466 248.520.906
3/6/2024 68,17 68,65 -1,32% 67,51 69,28 68,11 68,60 68,65 8.684 350.345.653
31/5/2024 68,88 69,57 +1,00% 68,80 70,00 69,44 69,57 69,80 9.401 256.783.100
29/5/2024 69,00 68,88 -0,84% 68,80 69,61 69,08 68,88 69,00 6.164 161.945.767
28/5/2024 69,80 69,46 -0,47% 69,35 70,04 69,76 69,46 69,59 6.713 168.449.111
27/5/2024 69,53 69,79 +0,10% 69,25 70,07 69,75 69,79 69,90 9.280 226.984.063
24/5/2024 68,66 69,72 +1,93% 68,55 70,42 69,89 69,72 69,89 1.062 393.979.390
23/5/2024 68,95 68,40 -1,63% 68,40 70,00 68,97 68,36 68,40 4.417 206.831.414
22/5/2024 69,79 69,53 -0,66% 68,71 69,81 69,12 69,42 69,53 3.022 286.845.295
21/5/2024 69,30 69,99 +1,00% 68,90 70,00 69,64 69,69 69,99 8.503 190.497.268
20/5/2024 68,91 69,30 +0,58% 68,52 69,50 69,12 69,30 69,35 8.789 188.621.619
17/5/2024 68,54 68,90 +0,16% 68,52 70,07 69,42 68,90 68,91 6.388 173.163.062
16/5/2024 68,85 68,79 +0,82% 68,12 69,52 68,66 68,79 68,89 4.274 185.848.904
15/5/2024 67,98 68,23 +0,60% 67,51 68,90 67,97 68,20 68,29 7.749 188.669.552
14/5/2024 69,11 67,82 -1,60% 67,40 69,29 68,09 67,82 68,15 5.370 265.191.762
13/5/2024 69,20 68,92 -1,02% 68,69 70,19 69,39 68,81 68,92 7.396 247.322.281
10/5/2024 68,66 69,63 +1,41% 68,32 70,30 69,30 69,35 69,63 1.732 278.851.972
9/5/2024 68,94 68,66 -0,42% 68,24 68,94 68,53 68,60 68,66 6.639 190.631.566
8/5/2024 68,89 68,95 0,00% 68,50 68,99 68,71 68,91 68,95 5.766 174.316.243
7/5/2024 69,00 68,95 +0,06% 68,66 69,39 68,96 68,94 68,95 7.661 204.585.816
6/5/2024 70,00 68,91 -1,98% 68,70 70,19 69,31 68,91 68,99 132 318.369.566
3/5/2024 71,30 70,30 -2,29% 69,82 72,02 70,59 70,23 70,30 14 375.166.538
2/5/2024 69,50 71,95 +3,27% 68,52 71,96 70,83 71,87 71,95 5.180 739.893.220
30/4/2024 69,02 69,67 +0,97% 68,76 69,78 69,46 69,60 69,67 8.342 268.148.502
29/4/2024 69,50 69,00 -0,45% 68,88 69,95 69,25 68,99 69,27 5.464 198.071.491
26/4/2024 69,77 69,31 -0,39% 68,97 70,73 69,77 69,31 69,38 9.505 349.070.739
25/4/2024 70,39 69,58 -1,23% 69,12 70,59 69,76 69,58 69,69 4.971 197.298.090
24/4/2024 71,58 70,45 -1,58% 69,70 71,80 70,64 70,29 70,59 7.881 324.178.664
23/4/2024 70,85 71,58 +1,03% 70,75 71,70 71,13 71,51 71,58 5.341 166.742.025
22/4/2024 71,20 70,85 -0,63% 70,83 71,45 71,01 70,85 70,86 7.790 162.200.765
19/4/2024 71,25 71,30 -0,41% 70,71 71,77 71,22 71,30 71,32 9.263 411.027.176

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.