O Dashboard do Investidor
  1. Home / Página do Ativo
+180.95%
Lote Padrão
-14.78%
Lote Padrão
+26.32%
Mercado Fracionário
-33.33%
Mercado Fracionário
+17.20%
Fundo Imobiliário
-22.45%
Fundo Imobiliário
-3.73%
Mais Negociadas
-3.73%
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.

KIVO11 - FII KIVO - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/5/2025 66,61 65,92 -0,12% 65,30 66,65 65,62 65,78 65,81 973 31.236.949
2/5/2025 65,99 66,00 +0,53% 65,26 68,93 66,47 66,00 66,01 4.815 122.728.648
29/4/2025 66,00 65,65 0,00% 65,17 66,00 65,65 65,35 65,65 1.105 50.618.614
28/4/2025 64,99 65,65 +1,12% 64,92 65,69 65,34 65,66 65,71 309 25.778.668
25/4/2025 64,03 64,92 +1,39% 64,03 64,99 64,65 64,92 64,99 990 33.419.595
24/4/2025 64,55 64,03 -0,22% 63,99 64,57 64,19 64,03 64,30 1.658 59.197.766
23/4/2025 64,44 64,17 +0,25% 63,71 64,64 64,17 64,17 64,44 614 24.245.865
22/4/2025 64,21 64,01 -0,30% 63,99 64,78 64,16 64,01 64,30 976 71.508.132
17/4/2025 64,72 64,20 -0,45% 63,62 64,72 64,32 64,20 64,66 1.126 43.967.080
16/4/2025 64,90 64,49 +0,53% 63,04 64,90 63,89 64,18 64,49 3.439 114.487.034
15/4/2025 63,96 64,15 +0,38% 63,60 64,64 64,05 63,66 64,15 301 24.623.787
14/4/2025 63,99 63,91 +0,66% 63,03 64,90 63,57 63,05 63,91 713 39.162.065
11/4/2025 64,30 63,49 -0,73% 62,50 64,80 63,77 63,16 63,49 1.235 42.903.358
10/4/2025 62,00 63,96 +1,20% 62,00 64,50 63,47 63,50 63,96 1.399 25.864.628
9/4/2025 62,64 63,20 +1,10% 61,28 63,43 61,70 62,74 63,20 765 60.707.401
8/4/2025 63,00 62,51 -0,90% 62,11 63,96 62,71 62,14 62,51 1.810 33.723.111
7/4/2025 63,53 63,08 -1,42% 62,48 64,51 63,14 63,08 63,71 556 31.749.031
4/4/2025 65,06 63,99 -1,64% 63,50 65,06 63,87 63,99 64,00 976 20.952.134
3/4/2025 65,49 65,06 +0,40% 64,07 65,49 64,66 64,24 65,07 726 21.191.929
2/4/2025 66,46 64,80 -2,51% 64,20 67,30 65,67 64,80 65,50 2.279 64.798.479
1/4/2025 68,36 66,47 -3,22% 65,66 68,36 66,60 66,22 66,48 1.181 42.868.817
31/3/2025 68,91 68,68 -0,03% 68,13 69,14 68,72 68,68 68,69 356 25.201.834
28/3/2025 68,44 68,70 +1,33% 67,83 68,73 68,28 68,46 68,70 314 10.638.727
27/3/2025 69,11 67,80 -0,31% 66,80 69,11 67,48 67,80 67,81 2.959 41.967.748
26/3/2025 69,70 68,01 -2,42% 68,01 69,70 68,86 68,01 68,75 1.018 36.613.009
25/3/2025 68,36 69,70 +0,65% 67,91 69,71 68,84 69,46 69,70 1.494 40.880.087
24/3/2025 67,70 69,25 +2,73% 67,33 69,90 68,44 69,00 69,25 833 56.524.436
21/3/2025 66,76 67,41 +0,97% 66,76 67,90 67,17 67,12 67,42 509 30.471.522
20/3/2025 66,11 66,76 +0,98% 65,00 67,00 66,05 66,67 66,76 1.166 41.138.735
19/3/2025 66,95 66,11 -1,21% 65,81 67,39 66,43 65,91 66,12 1.484 27.144.664
18/3/2025 67,95 66,92 -1,54% 66,70 68,00 67,41 66,93 66,94 345 19.691.421
17/3/2025 65,35 67,97 +4,01% 64,59 67,97 65,21 65,32 67,97 447 45.307.281
14/3/2025 63,66 65,35 +0,72% 63,66 65,45 64,92 64,61 65,34 269 61.292.288
13/3/2025 63,91 64,88 +1,85% 63,05 64,88 63,71 64,02 64,88 1.378 51.366.066
12/3/2025 63,49 63,70 +0,33% 63,05 63,90 63,41 63,70 63,85 388 24.052.699
11/3/2025 64,68 63,49 -1,84% 62,80 64,85 63,38 63,02 63,49 1.558 65.674.515
10/3/2025 64,00 64,68 +0,43% 63,76 64,85 64,17 64,46 64,69 417 21.359.092
7/3/2025 62,78 64,40 +2,58% 62,51 64,40 63,06 62,52 64,40 334 19.057.291
6/3/2025 61,18 62,78 +2,63% 61,18 62,80 61,79 61,80 62,78 409 33.669.605
5/3/2025 60,10 61,17 +0,28% 60,10 61,18 60,79 60,75 61,17 681 29.788.763
28/2/2025 62,73 61,00 -1,96% 60,02 62,73 61,26 61,00 61,60 3.354 110.908.791
27/2/2025 62,35 62,22 -0,70% 61,51 63,39 62,14 62,00 62,22 1.031 27.368.228
26/2/2025 62,71 62,66 -0,13% 61,08 63,49 62,16 61,95 62,67 2.356 89.441.655
25/2/2025 63,09 62,74 +0,45% 61,06 63,99 62,59 62,00 62,74 993 55.617.638
24/2/2025 58,50 62,46 +7,15% 58,50 62,49 60,71 61,23 62,46 1.168 95.733.727
21/2/2025 57,62 58,29 +1,20% 57,60 58,59 58,01 58,29 58,50 1.432 43.047.814
20/2/2025 57,31 57,60 +0,88% 57,10 58,58 57,55 57,60 58,44 3.463 65.339.436
19/2/2025 56,53 57,10 -0,12% 56,53 57,57 57,03 56,96 57,10 2.107 70.327.380
18/2/2025 56,60 57,17 +0,51% 56,60 57,59 56,94 57,00 57,17 3.170 68.777.230
17/2/2025 55,35 56,88 +1,95% 55,35 57,29 56,39 56,53 56,88 2.721 68.502.965
14/2/2025 55,98 55,79 +0,65% 55,03 55,98 55,28 55,29 55,79 3.263 61.275.507
13/2/2025 55,57 55,43 -0,25% 55,00 56,00 55,28 55,07 55,43 1.547 46.238.955
12/2/2025 55,44 55,57 +0,23% 55,09 55,75 55,39 55,44 55,57 529 36.018.536
11/2/2025 56,30 55,44 -1,68% 55,28 56,38 55,65 55,44 56,18 2.971 64.542.966
10/2/2025 56,00 56,39 -0,55% 55,53 56,60 56,12 56,17 56,39 2.919 62.711.468
7/2/2025 56,98 56,70 -0,51% 55,80 56,99 56,32 56,25 56,70 4.462 101.630.100
6/2/2025 56,84 56,99 -0,59% 56,51 57,33 56,69 56,53 56,99 3.482 81.814.033
5/2/2025 58,45 57,33 -0,43% 56,60 58,45 57,03 56,84 57,33 2.476 55.686.326
4/2/2025 57,75 57,58 -0,29% 56,21 58,80 57,31 57,38 57,58 2.627 58.456.938
3/2/2025 57,70 57,75 -1,45% 57,21 58,23 57,62 57,54 57,75 594 30.345.121
31/1/2025 59,92 58,60 -1,61% 58,04 59,92 58,70 58,59 58,60 5.968 178.441.711
30/1/2025 58,72 59,56 +2,37% 57,79 59,97 58,63 59,12 59,56 3.110 113.250.325
29/1/2025 57,59 58,18 +0,47% 57,32 58,80 57,98 57,80 58,18 2.962 64.048.320
28/1/2025 58,00 57,91 +0,31% 57,11 58,30 57,71 57,41 57,92 1.554 38.155.637
27/1/2025 57,90 57,73 -0,26% 57,33 58,69 58,00 57,72 58,34 2.121 53.258.613
24/1/2025 58,99 57,88 -1,06% 57,33 58,99 57,83 57,76 57,88 3.232 92.281.302
23/1/2025 58,41 58,50 -0,54% 58,05 59,18 58,49 58,48 58,50 2.339 84.099.634
22/1/2025 58,97 58,82 -0,46% 58,01 59,46 58,74 58,82 59,15 1.655 51.516.336
21/1/2025 60,23 59,09 -1,89% 58,43 60,59 59,28 58,60 59,09 3.174 94.430.519
20/1/2025 61,17 60,23 -0,59% 59,85 61,35 60,49 60,23 60,70 560 28.510.683
17/1/2025 60,49 60,59 +0,28% 59,68 60,60 60,08 60,08 60,59 414 11.524.759
16/1/2025 59,25 60,42 +1,91% 59,25 60,89 59,94 59,60 60,43 1.185 34.842.331
15/1/2025 59,57 59,29 +0,42% 58,56 59,95 59,08 58,90 59,29 4.527 88.701.976
14/1/2025 61,85 59,04 -3,32% 58,26 61,85 59,56 59,04 59,10 7.787 106.698.158
13/1/2025 61,26 61,07 +0,69% 60,49 61,96 61,12 61,07 61,43 2.093 50.364.824
10/1/2025 60,10 60,65 -0,87% 60,10 61,99 60,79 60,65 60,77 1.658 58.980.116
9/1/2025 61,60 61,18 -0,52% 60,25 62,07 60,85 60,47 61,93 1.892 72.379.969
8/1/2025 61,12 61,50 +0,29% 60,05 62,34 61,22 61,50 61,59 1.338 33.760.361
7/1/2025 62,62 61,32 -1,10% 61,01 63,50 61,91 61,32 61,77 2.783 63.577.970
6/1/2025 61,00 62,00 +1,67% 60,00 63,97 61,70 62,00 62,50 2.527 81.374.044
3/1/2025 59,63 60,98 +3,92% 59,00 61,34 60,00 60,61 60,98 1.358 35.721.542
2/1/2025 58,98 58,68 -2,02% 57,84 61,72 59,35 58,68 59,75 2.732 99.848.963
30/12/2024 59,73 59,89 +1,92% 58,45 60,90 59,31 59,80 60,75 1.204 53.180.411
27/12/2024 58,36 58,76 +0,70% 58,02 59,92 58,57 58,76 59,23 4.795 81.271.204
26/12/2024 56,18 58,35 +1,78% 56,17 58,81 57,71 58,35 58,73 3.171 62.311.958
23/12/2024 55,37 57,33 +3,84% 55,02 60,65 57,41 56,64 57,33 2.220 143.180.315
20/12/2024 55,05 55,21 +0,55% 54,55 56,11 55,14 55,21 55,57 4.563 100.809.783
19/12/2024 55,71 54,91 -2,68% 54,00 56,26 55,00 54,91 55,32 5.986 124.690.210
18/12/2024 56,16 56,42 -1,71% 54,60 57,40 55,66 55,51 56,42 5.583 196.304.062
17/12/2024 58,17 57,40 -1,37% 56,05 61,98 57,95 56,90 57,40 12.342 259.506.471
16/12/2024 57,15 58,20 +1,86% 56,31 59,22 57,45 58,20 58,56 4.157 126.898.256
13/12/2024 56,11 57,14 +0,07% 55,89 57,40 56,58 56,76 57,14 4.462 113.994.952
12/12/2024 58,96 57,10 -5,01% 56,55 59,49 57,73 57,10 57,57 4.239 168.111.286
11/12/2024 59,22 60,11 -0,38% 58,00 62,27 59,47 59,60 60,11 2.800 120.661.295
10/12/2024 62,10 60,34 -2,83% 57,65 62,95 60,08 60,34 61,90 4.781 140.051.749
9/12/2024 63,59 62,10 -4,30% 61,03 64,88 62,19 62,10 62,50 6.501 221.543.080
6/12/2024 66,11 64,89 -0,86% 63,24 66,67 64,67 64,01 64,89 3.653 131.685.860
5/12/2024 64,00 65,45 +1,21% 63,94 67,61 65,10 64,87 65,64 1.103 44.064.265
4/12/2024 67,35 64,67 -3,92% 64,64 68,80 66,20 64,67 65,45 2.181 84.223.069
3/12/2024 70,00 67,31 -3,75% 67,17 70,00 68,17 67,41 68,05 2.758 61.341.370
2/12/2024 71,83 69,93 -2,65% 68,00 72,49 69,59 68,93 69,93 2.913 101.309.152
29/11/2024 72,30 71,83 -0,65% 71,38 75,09 72,35 71,83 72,60 1.432 77.885.843
28/11/2024 73,51 72,30 -1,63% 72,18 74,82 73,07 72,30 72,73 2.253 46.137.790
27/11/2024 74,00 73,50 -1,99% 72,81 76,67 74,21 73,50 74,00 2.052 48.819.841
26/11/2024 75,15 74,99 -0,36% 73,62 76,80 74,57 74,13 74,95 1.009 67.071.833
25/11/2024 75,26 75,26 0,00% 73,64 75,26 74,39 74,79 75,26 1.393 58.244.480
22/11/2024 73,88 75,26 +2,73% 72,71 75,26 74,09 74,40 75,26 840 50.685.626
21/11/2024 74,50 73,26 -1,66% 72,71 76,48 73,72 73,26 73,83 2.904 107.930.697
19/11/2024 74,35 74,50 -0,68% 73,65 76,19 74,32 74,10 74,50 1.558 85.267.409
18/11/2024 75,00 75,01 +0,70% 73,62 75,35 74,78 74,43 75,19 1.293 50.839.897
14/11/2024 74,00 74,49 +1,22% 72,37 75,49 73,95 74,49 74,75 6.715 92.556.292
13/11/2024 73,33 73,59 +0,81% 71,40 74,57 73,04 73,59 73,78 1.405 53.119.112
12/11/2024 73,70 73,00 -1,36% 72,55 75,57 73,66 72,82 73,99 1.099 35.461.510
11/11/2024 75,76 74,01 -3,19% 73,45 77,15 75,07 73,73 74,01 473 44.316.766
8/11/2024 77,99 76,45 +0,74% 75,68 79,23 76,66 75,77 76,45 568 54.854.509
7/11/2024 75,46 75,89 +1,03% 75,46 78,80 77,31 75,89 77,90 4.207 88.602.851
6/11/2024 75,14 75,12 +0,13% 74,91 78,14 76,74 75,12 76,53 2.426 41.355.438
5/11/2024 76,12 75,02 -1,45% 75,02 77,97 76,79 75,03 75,68 809 25.833.694
4/11/2024 76,34 76,12 -1,28% 74,57 77,99 76,51 76,12 76,98 1.147 56.294.746
1/11/2024 75,48 77,11 +0,08% 74,50 79,00 76,62 77,10 78,20 448 105.762.573
31/10/2024 78,50 77,05 -1,85% 75,91 79,15 77,52 75,92 77,07 1.176 46.853.792
30/10/2024 74,97 78,50 +6,66% 74,71 78,51 76,78 78,50 78,51 3.097 199.309.169
29/10/2024 71,14 73,60 +3,44% 71,10 75,00 73,69 73,00 73,74 2.003 94.647.957
28/10/2024 70,95 71,15 -1,45% 70,95 73,20 72,60 71,15 72,64 377 32.038.923
25/10/2024 71,20 72,20 +1,35% 70,07 72,98 71,06 71,60 72,20 2.265 74.900.358
24/10/2024 68,40 71,24 +5,23% 66,80 71,50 69,13 70,51 71,24 11.377 244.979.846
23/10/2024 70,01 67,70 -3,44% 66,52 70,38 68,65 67,70 68,98 3.224 142.122.275
22/10/2024 70,23 70,11 -0,13% 69,00 71,08 69,70 69,12 70,11 4.065 98.780.929
21/10/2024 71,15 70,20 -1,10% 70,12 71,84 70,58 70,20 70,74 1.131 55.759.237
18/10/2024 71,39 70,98 -0,42% 70,41 71,85 70,87 70,72 70,98 2.135 56.046.620
17/10/2024 71,01 71,28 -0,31% 70,32 71,61 71,08 70,82 71,29 2.502 41.494.729
16/10/2024 71,66 71,50 -1,11% 71,01 73,24 71,67 71,50 71,90 4.117 89.045.187
15/10/2024 72,50 72,30 -0,28% 71,61 72,89 72,06 72,25 72,30 3.238 52.186.197
14/10/2024 73,28 72,50 -0,33% 71,80 74,00 72,63 72,50 72,69 886 35.945.086
11/10/2024 72,00 72,74 +1,03% 71,98 73,31 72,37 72,74 73,09 340 26.061.525
10/10/2024 71,11 72,00 0,00% 71,11 72,89 71,83 72,00 72,01 728 43.087.112
9/10/2024 72,19 72,00 -0,39% 71,42 72,49 71,85 72,00 72,05 1.414 52.043.390
8/10/2024 72,90 72,28 -1,12% 71,40 73,37 72,24 71,77 72,75 591 49.923.333
7/10/2024 74,60 73,10 -1,97% 72,82 75,00 73,57 73,10 73,15 1.705 52.095.294
4/10/2024 75,90 74,57 +0,35% 74,34 75,90 75,01 74,58 74,60 195 21.469.075
3/10/2024 75,15 74,31 -1,12% 73,42 75,15 74,19 73,32 74,32 561 25.932.550
2/10/2024 74,48 75,15 +0,55% 74,38 76,00 74,83 75,15 75,29 2.606 41.586.063
1/10/2024 76,00 74,74 -5,39% 74,53 77,30 75,35 74,74 75,68 2.590 83.214.494
30/9/2024 78,61 79,00 +2,29% 77,50 79,05 78,33 78,95 79,00 231 33.715.134
26/9/2024 77,79 77,23 -0,17% 75,98 77,79 76,49 76,43 77,23 4.681 116.170.105
25/9/2024 78,12 77,36 -1,01% 77,00 78,67 77,49 77,00 77,36 2.740 73.772.826
24/9/2024 78,39 78,15 -0,15% 77,21 79,10 77,92 78,15 78,72 1.986 56.589.356
23/9/2024 78,03 78,27 +0,33% 78,00 78,79 78,25 78,04 78,27 1.966 43.227.264
20/9/2024 78,70 78,01 -1,56% 78,01 79,20 78,31 78,02 78,27 3.348 78.495.415
19/9/2024 79,41 79,25 +0,06% 78,50 79,45 79,00 79,25 79,27 1.398 37.525.964
18/9/2024 80,00 79,20 -1,00% 79,04 80,00 79,28 79,20 79,51 1.613 36.121.019
17/9/2024 79,87 80,00 +0,16% 79,41 80,20 79,91 79,90 80,00 572 23.152.261
16/9/2024 79,50 79,87 +1,02% 79,21 80,30 79,74 79,39 79,90 1.299 39.281.710
13/9/2024 78,93 79,06 +0,08% 78,21 79,80 79,06 79,00 79,43 488 30.362.373
12/9/2024 79,80 79,00 -0,64% 78,21 79,80 78,99 79,00 79,22 2.000 46.667.862
11/9/2024 79,76 79,51 +0,25% 79,01 79,76 79,31 79,06 79,51 685 35.168.427
10/9/2024 80,12 79,31 -0,99% 79,07 80,20 79,49 79,31 79,47 1.292 40.142.722
9/9/2024 79,67 80,10 -0,89% 79,55 80,34 79,87 79,90 80,22 1.298 62.068.358
6/9/2024 80,02 80,82 +0,19% 80,02 81,00 80,59 80,51 80,82 274 16.376.685
5/9/2024 79,05 80,67 +1,60% 79,05 80,70 80,01 80,51 80,67 3.124 103.317.977
4/9/2024 79,80 79,40 -0,99% 79,03 80,74 79,33 79,29 79,40 3.596 146.163.116
3/9/2024 80,00 80,19 +0,49% 79,02 80,32 79,66 79,57 79,97 483 26.559.481
2/9/2024 79,80 79,80 -1,62% 79,60 80,07 79,69 79,65 79,80 675 26.189.278
30/8/2024 81,43 81,11 +0,26% 80,36 81,46 81,05 81,11 81,18 326 40.301.697
29/8/2024 81,52 80,90 -0,16% 80,76 81,90 81,18 80,90 81,30 1.764 46.455.442
28/8/2024 80,91 81,03 -0,45% 80,91 81,60 81,34 81,01 81,32 1.439 38.157.294
27/8/2024 81,43 81,40 -0,04% 80,70 81,44 81,13 81,12 81,40 719 25.899.579
26/8/2024 81,74 81,43 -0,57% 80,42 81,74 80,94 81,06 81,43 1.760 87.971.164
23/8/2024 81,00 81,90 +0,74% 81,00 82,69 81,49 81,51 81,90 2.574 71.180.530
22/8/2024 81,36 81,30 -0,07% 80,20 81,98 80,95 80,63 81,30 1.561 50.936.117
21/8/2024 83,23 81,36 -2,21% 81,06 83,23 81,54 81,36 81,66 2.644 43.510.882
20/8/2024 82,92 83,20 +0,91% 81,95 83,20 82,60 82,39 83,18 516 21.691.715
19/8/2024 82,12 82,45 +0,40% 82,12 82,83 82,45 82,35 82,45 228 12.912.951
16/8/2024 81,09 82,12 +1,27% 81,00 82,88 81,81 82,11 82,12 312 20.011.271
15/8/2024 80,74 81,09 +1,11% 80,11 81,20 80,88 80,90 81,09 793 29.143.298
14/8/2024 79,75 80,20 -0,37% 79,75 81,21 80,33 80,20 80,44 1.413 38.584.503
13/8/2024 80,12 80,50 +0,52% 79,80 81,28 80,36 80,34 80,70 612 53.786.107
12/8/2024 79,61 80,08 +0,60% 79,61 80,73 80,14 80,13 80,67 874 36.674.073
9/8/2024 80,06 79,60 -0,57% 79,44 80,49 79,92 79,60 79,93 2.341 51.508.658
8/8/2024 80,79 80,06 -0,92% 80,05 80,99 80,49 80,07 80,45 2.635 48.528.815
7/8/2024 80,99 80,80 0,00% 80,42 81,19 80,79 80,80 81,08 684 27.332.446
6/8/2024 81,60 80,80 -1,46% 80,50 82,25 80,87 80,80 80,99 1.088 93.601.181
5/8/2024 82,01 82,00 -0,55% 81,50 82,30 81,69 81,55 81,99 1.661 32.343.412
2/8/2024 82,12 82,45 -0,06% 82,03 82,94 82,31 82,21 82,45 1.766 22.810.026
1/8/2024 81,76 82,50 -1,11% 81,76 83,00 82,53 82,50 82,80 341 22.861.269
31/7/2024 83,35 83,43 +0,14% 82,88 83,46 83,23 82,93 83,40 1.289 25.901.432
30/7/2024 82,49 83,31 +1,35% 82,49 83,48 83,00 82,95 83,31 1.530 37.374.917
29/7/2024 83,15 82,20 -0,71% 81,85 83,38 82,34 82,08 82,20 3.827 71.039.425
26/7/2024 83,39 82,79 -0,19% 82,51 83,60 82,91 82,79 83,00 1.073 33.216.573
25/7/2024 83,30 82,95 -0,42% 82,25 84,33 82,88 82,44 82,95 3.726 69.607.689
24/7/2024 83,51 83,30 -0,25% 83,22 84,23 83,75 83,40 83,44 173 17.529.114
23/7/2024 83,15 83,51 +0,43% 82,91 83,97 83,32 83,51 83,84 625 19.514.968
22/7/2024 83,42 83,15 -0,24% 82,91 83,99 83,29 83,15 83,50 1.222 40.183.418
19/7/2024 82,61 83,35 +0,48% 82,61 84,00 83,20 83,16 83,35 144 20.950.889
18/7/2024 84,07 82,95 -1,13% 82,50 84,20 82,86 82,95 82,99 3.012 44.432.564
17/7/2024 83,10 83,90 +0,96% 83,05 84,18 83,60 83,62 83,90 259 20.382.330
16/7/2024 83,89 83,10 -0,48% 82,50 83,90 83,30 83,25 83,30 1.414 57.064.809
15/7/2024 83,37 83,50 0,00% 83,29 84,46 83,80 83,42 83,50 1.200 33.286.020
12/7/2024 83,38 83,50 +0,36% 82,95 84,28 83,40 83,50 83,89 539 34.479.507
11/7/2024 83,59 83,20 -0,47% 82,82 83,93 83,18 82,83 83,20 1.930 71.954.113
10/7/2024 84,19 83,59 -0,13% 83,01 84,45 83,51 83,44 83,59 4.121 95.220.343
9/7/2024 84,84 83,70 -1,15% 83,51 84,84 84,08 83,70 83,95 989 29.681.271
8/7/2024 84,42 84,67 +0,50% 84,24 84,94 84,80 84,63 84,67 194 10.430.945
5/7/2024 84,50 84,25 -0,27% 83,67 85,48 84,56 84,25 84,95 1.585 23.805.673
4/7/2024 84,28 84,48 +1,50% 83,54 84,59 83,89 83,59 84,39 684 13.238.993
3/7/2024 84,77 83,23 -1,62% 83,16 85,25 84,08 83,25 83,50 323 19.811.590
2/7/2024 84,38 84,60 +0,13% 83,39 85,99 84,47 84,53 84,60 1.715 75.350.565
1/7/2024 85,43 84,49 -1,11% 84,08 88,50 85,43 84,25 84,49 1.158 42.728.470
28/6/2024 83,36 85,44 +2,51% 82,82 85,44 83,68 84,50 85,40 1.546 71.092.941
27/6/2024 83,50 83,35 -0,49% 82,60 83,75 83,08 83,00 83,35 913 51.610.181
26/6/2024 82,60 83,76 +1,04% 81,87 83,94 82,54 83,44 83,70 4.308 135.213.360
25/6/2024 83,61 82,90 -1,24% 81,05 84,62 82,61 82,90 83,00 4.729 235.976.620
24/6/2024 84,00 83,94 -0,07% 83,24 84,89 83,88 83,85 83,94 3.787 61.559.546
21/6/2024 84,45 84,00 -0,53% 83,55 84,45 84,06 84,00 84,43 1.581 64.492.166
20/6/2024 84,96 84,45 -0,40% 84,02 85,49 84,37 84,06 84,45 2.590 54.354.436
19/6/2024 84,80 84,79 -0,01% 84,12 84,97 84,55 84,46 84,79 629 49.319.413
18/6/2024 85,47 84,80 -0,76% 84,40 85,47 84,80 84,52 84,80 1.565 77.041.105
17/6/2024 85,00 85,45 -1,32% 84,33 86,50 85,10 85,45 85,99 1.098 113.451.626
14/6/2024 86,18 86,59 +0,69% 84,53 88,39 85,87 85,51 86,59 1.571 70.077.805
13/6/2024 86,93 86,00 -0,17% 86,00 86,94 86,30 86,00 86,59 986 26.505.541
12/6/2024 86,68 86,15 -0,40% 84,50 88,50 86,05 86,15 86,50 765 90.357.732
11/6/2024 87,48 86,50 -0,92% 86,11 88,50 86,96 86,50 86,99 517 31.507.605
10/6/2024 87,44 87,30 +0,05% 85,60 87,95 86,65 87,28 87,30 1.959 122.099.776
7/6/2024 88,00 87,26 -0,60% 85,53 88,50 87,21 86,90 87,42 248 36.229.853
6/6/2024 87,50 87,79 -1,90% 85,50 89,45 86,73 87,70 87,79 1.727 72.129.892
5/6/2024 84,99 89,49 +5,29% 83,90 90,29 85,57 86,03 89,37 1.684 79.180.457
4/6/2024 84,66 84,99 +0,35% 82,46 85,84 84,37 84,03 84,99 1.027 62.806.381
3/6/2024 85,80 84,69 -3,67% 84,01 86,69 84,83 84,20 84,69 1.995 46.770.641
31/5/2024 87,69 87,92 +0,47% 86,82 87,98 87,16 87,32 87,92 2.851 54.585.360
29/5/2024 87,58 87,51 +0,13% 87,00 88,46 87,68 87,50 87,99 724 36.203.347
28/5/2024 87,66 87,40 +0,34% 86,31 87,66 87,14 87,35 87,40 585 47.187.032
27/5/2024 86,80 87,10 +0,43% 86,40 87,49 86,69 86,93 87,10 264 20.477.518
24/5/2024 87,05 86,73 -0,37% 86,67 87,87 87,30 86,73 87,17 4.801 73.443.447
23/5/2024 86,90 87,05 +0,17% 86,50 87,90 87,15 86,68 87,05 1.323 26.539.786
22/5/2024 87,38 86,90 -0,55% 86,10 87,59 87,00 86,80 86,90 461 37.958.549
21/5/2024 88,47 87,38 -1,03% 87,25 88,79 87,90 87,38 87,78 937 27.470.965
20/5/2024 87,98 88,29 +0,56% 87,88 89,11 88,30 88,01 88,46 313 25.538.554
17/5/2024 87,50 87,80 +0,69% 87,20 88,43 87,65 87,24 87,79 385 22.581.068
16/5/2024 87,97 87,20 -0,67% 86,91 88,00 87,38 87,10 87,19 1.279 45.852.997
15/5/2024 88,28 87,79 +0,45% 87,11 88,94 87,68 87,40 87,80 523 41.414.432
14/5/2024 88,48 87,40 -1,02% 87,32 88,99 87,71 87,41 87,87 1.436 24.385.113
13/5/2024 88,60 88,30 -0,24% 87,80 89,19 88,39 88,00 88,30 2.250 53.137.108
10/5/2024 88,01 88,51 +0,31% 88,01 89,98 88,70 88,50 88,58 688 22.496.598
9/5/2024 88,19 88,24 +0,57% 87,77 88,42 88,17 88,24 88,42 869 21.558.859
8/5/2024 87,51 87,74 +0,27% 87,51 88,40 88,03 87,74 87,80 194 20.555.242
7/5/2024 87,81 87,50 -0,15% 87,35 88,44 87,66 87,49 87,62 866 11.992.556
6/5/2024 88,24 87,63 -0,70% 87,35 88,65 88,03 87,63 88,08 372 18.460.899

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.