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.

KLBN11 - KLABIN S/A - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 22,11 22,20 +0,50% 21,93 22,27 22,14 22,16 22,20 9.937 5.895.208.800
20/1/2025 21,60 22,09 +2,32% 21,52 22,33 21,98 22,09 22,10 7.920 7.554.973.300
17/1/2025 21,55 21,59 +0,56% 21,31 21,80 21,63 21,59 21,64 15.523 14.505.107.900
16/1/2025 21,58 21,47 -0,51% 21,23 21,70 21,33 21,45 21,47 14.040 14.037.443.400
15/1/2025 21,91 21,58 -0,51% 21,13 21,91 21,40 21,57 21,58 25.341 17.768.100.400
14/1/2025 22,10 21,69 -1,86% 21,67 22,14 21,84 21,69 21,73 9.515 7.852.906.900
13/1/2025 21,99 22,10 0,00% 21,91 22,20 22,06 22,09 22,12 11.402 6.594.446.100
10/1/2025 22,07 22,10 +0,14% 21,88 22,20 22,01 22,01 22,10 16.080 8.718.430.900
9/1/2025 22,27 22,07 -1,03% 22,02 22,35 22,13 22,06 22,12 8.837 8.749.970.600
8/1/2025 22,51 22,30 -1,15% 22,26 22,81 22,44 22,30 22,39 16.800 12.522.285.900
7/1/2025 22,47 22,56 +0,36% 22,32 22,75 22,48 22,56 22,58 13.260 12.080.206.600
6/1/2025 22,67 22,48 -0,84% 22,24 22,69 22,43 22,43 22,49 13.810 10.478.456.700
3/1/2025 23,03 22,67 -1,56% 22,58 23,23 22,82 22,67 22,76 17.509 13.786.104.800
2/1/2025 23,20 23,03 -0,73% 22,90 23,22 23,04 23,01 23,03 17.223 10.891.097.300
30/12/2024 23,30 23,20 -0,04% 23,09 23,40 23,22 23,20 23,21 13.203 9.724.623.900
27/12/2024 23,47 23,21 -0,64% 23,08 23,50 23,23 23,19 23,22 16.486 8.855.970.300
26/12/2024 23,27 23,36 +0,30% 23,09 23,53 23,40 23,32 23,36 14.691 8.196.707.300
23/12/2024 23,37 23,29 -0,34% 22,87 23,40 23,21 23,29 23,30 23.204 15.353.973.800
20/12/2024 23,21 23,37 +0,47% 22,91 23,71 23,25 23,37 23,39 17.519 37.966.075.300
19/12/2024 23,45 23,26 -0,43% 23,08 23,65 23,29 23,26 23,27 25.714 16.442.874.400
18/12/2024 23,60 23,36 -1,39% 23,16 23,76 23,39 23,29 23,37 37.320 23.466.955.300
17/12/2024 23,19 23,69 +1,37% 23,08 24,06 23,75 23,69 23,81 34.745 20.614.716.900
16/12/2024 23,09 23,37 +1,26% 23,00 23,63 23,47 23,37 23,39 18.028 11.761.362.600
13/12/2024 23,31 23,08 -0,99% 22,95 23,39 23,12 23,08 23,09 12.168 10.384.763.800
12/12/2024 23,09 23,31 -0,26% 22,88 23,41 23,19 23,22 23,31 17.466 13.786.517.900
11/12/2024 23,00 23,37 +0,95% 22,82 23,63 23,15 23,35 23,38 18.201 16.500.629.700
10/12/2024 23,69 23,15 -0,98% 22,93 23,69 23,13 23,13 23,16 10.520 7.792.821.300
9/12/2024 23,09 23,38 +1,26% 22,93 23,53 23,28 23,36 23,40 14.216 10.667.945.200
6/12/2024 23,14 23,09 -0,60% 22,77 23,22 23,00 23,09 23,10 18.800 13.016.735.400
5/12/2024 23,45 23,23 -0,09% 22,98 23,47 23,20 23,11 23,24 13.683 10.092.382.800
4/12/2024 22,69 23,25 +2,65% 22,64 23,25 23,05 23,17 23,25 14.670 13.053.760.900
3/12/2024 22,48 22,65 +1,25% 22,32 22,82 22,56 22,64 22,65 17.231 13.039.378.200
2/12/2024 22,00 22,37 +0,72% 21,96 22,57 22,33 22,37 22,38 20.663 13.543.088.400
29/11/2024 21,71 22,21 +2,30% 21,64 22,26 22,03 22,20 22,21 20.259 19.425.588.900
28/11/2024 21,29 21,71 +1,97% 21,15 21,95 21,76 21,62 21,72 22.633 14.691.658.900
27/11/2024 21,31 21,29 +0,05% 21,07 21,51 21,30 21,25 21,30 13.785 10.518.164.300
26/11/2024 21,28 21,28 +0,05% 21,10 21,41 21,26 21,26 21,28 8.197 4.123.181.000
25/11/2024 21,29 21,27 -1,02% 21,19 21,48 21,29 21,20 21,27 11.384 9.217.908.100
22/11/2024 20,92 21,49 +3,07% 20,85 21,58 21,32 21,47 21,50 14.550 13.693.830.200
21/11/2024 20,72 20,85 +1,26% 20,59 21,24 21,00 20,83 20,97 19.238 15.024.855.600
19/11/2024 20,56 20,59 +0,19% 20,49 20,70 20,57 20,58 20,61 9.968 5.878.125.700
18/11/2024 20,35 20,55 +0,20% 20,35 20,60 20,52 20,55 20,56 9.333 5.480.649.500
14/11/2024 20,56 20,51 -0,44% 20,49 20,72 20,56 20,51 20,54 13.699 9.858.434.000
13/11/2024 20,40 20,60 +0,73% 20,35 21,00 20,54 20,60 20,69 11.660 6.412.514.800
12/11/2024 20,49 20,45 -1,64% 20,18 20,70 20,42 20,39 20,45 14.987 11.533.583.000
11/11/2024 20,75 20,79 +0,43% 20,55 20,82 20,71 20,74 20,80 8.870 10.963.861.400
8/11/2024 21,13 20,70 -2,45% 20,43 21,13 20,67 20,70 20,71 15.511 12.299.382.900
7/11/2024 21,82 21,22 -3,50% 21,06 21,97 21,29 21,21 21,25 16.182 14.847.225.700
6/11/2024 21,80 21,99 -0,50% 21,80 22,32 22,05 21,98 21,99 14.261 20.376.037.900
5/11/2024 22,11 22,10 +0,27% 21,81 22,39 22,03 22,08 22,10 13.632 8.256.210.100
4/11/2024 21,15 22,04 +4,85% 21,05 22,13 21,74 22,03 22,08 23.629 20.825.674.800
1/11/2024 20,85 21,02 +0,77% 20,78 21,07 20,95 20,96 21,02 13.751 18.667.471.000
31/10/2024 20,86 20,86 +0,34% 20,82 21,31 20,95 20,85 20,89 10.407 13.905.027.600
30/10/2024 20,71 20,79 +1,12% 20,62 21,04 20,76 20,75 20,79 9.487 10.609.055.700
29/10/2024 20,76 20,56 -0,68% 20,55 20,82 20,62 20,56 20,58 10.205 7.695.967.700
28/10/2024 20,90 20,70 -0,67% 20,70 21,13 20,79 20,69 20,70 10.584 11.315.252.300
25/10/2024 20,49 20,84 +2,01% 20,49 20,96 20,80 20,84 20,85 15.709 9.393.336.400
24/10/2024 20,62 20,43 -0,97% 20,42 20,62 20,48 20,43 20,55 10.077 7.230.223.800
23/10/2024 20,75 20,63 -0,67% 20,56 20,84 20,67 20,63 20,70 8.513 4.834.516.600
22/10/2024 20,51 20,77 +0,19% 20,51 20,97 20,78 20,75 20,85 11.533 6.492.063.600
21/10/2024 20,66 20,73 +0,10% 20,66 20,90 20,78 20,72 20,73 8.408 6.925.012.800
18/10/2024 20,50 20,71 +0,88% 20,46 20,79 20,63 20,66 20,73 14.613 12.759.056.300
17/10/2024 20,30 20,53 +1,08% 20,09 20,73 20,47 20,53 20,60 12.918 12.073.370.800
16/10/2024 20,35 20,31 -0,25% 20,12 20,39 20,30 20,31 20,32 14.722 10.401.563.700
15/10/2024 20,21 20,36 +0,94% 20,08 20,47 20,30 20,34 20,36 11.689 12.074.482.300
14/10/2024 20,15 20,17 +0,10% 19,90 20,21 20,07 20,17 20,18 14.174 10.183.104.700
11/10/2024 20,46 20,15 -1,47% 20,05 20,56 20,24 20,15 20,16 17.133 14.328.313.100
10/10/2024 20,94 20,45 -2,53% 20,45 20,99 20,57 20,44 20,52 13.694 16.815.553.300
9/10/2024 21,20 20,98 -1,50% 20,88 21,30 21,02 20,94 21,01 19.049 12.279.369.600
8/10/2024 21,20 21,30 -0,37% 20,97 21,32 21,18 21,30 21,31 17.346 10.408.669.000
7/10/2024 21,32 21,38 +0,28% 21,16 21,49 21,38 21,35 21,38 12.184 8.134.346.700
4/10/2024 21,00 21,32 +0,76% 21,00 21,42 21,26 21,27 21,32 14.827 10.121.668.400
3/10/2024 21,00 21,16 -0,56% 20,84 21,21 21,04 21,08 21,19 15.613 9.992.192.000
2/10/2024 21,10 21,28 +1,82% 21,10 21,54 21,33 21,27 21,31 10.052 10.501.627.200
1/10/2024 20,95 20,90 +0,05% 20,88 21,08 20,95 20,90 21,03 14.357 12.861.298.700
30/9/2024 21,20 20,89 -1,23% 20,89 21,40 21,02 20,89 20,99 14.512 11.202.189.200
26/9/2024 20,91 21,15 +1,93% 20,77 21,46 21,15 21,15 21,26 14.015 12.408.515.900
25/9/2024 21,10 20,75 -1,43% 20,75 21,10 20,83 20,75 20,76 12.218 7.619.467.500
24/9/2024 20,94 21,05 +1,10% 20,82 21,15 21,01 21,03 21,05 13.003 8.097.567.400
23/9/2024 20,91 20,82 -0,95% 20,70 20,96 20,81 20,82 20,83 12.689 7.388.815.400
20/9/2024 21,25 21,02 -1,27% 20,86 21,25 21,00 21,01 21,02 19.080 21.616.831.000
19/9/2024 21,35 21,29 -0,23% 21,17 21,50 21,28 21,23 21,30 13.082 8.617.691.800
18/9/2024 21,51 21,34 -1,02% 21,28 21,63 21,42 21,30 21,38 12.241 7.619.321.200
17/9/2024 21,72 21,56 -0,74% 21,44 21,72 21,51 21,55 21,57 8.466 6.011.702.300
16/9/2024 21,87 21,72 -0,41% 21,58 21,94 21,69 21,70 21,73 8.203 4.016.455.600
13/9/2024 21,82 21,81 +0,55% 21,69 22,02 21,89 21,81 21,88 9.978 7.324.334.200
12/9/2024 21,82 21,69 -1,14% 21,65 21,93 21,73 21,69 21,73 12.931 7.903.933.000
11/9/2024 21,98 21,94 -0,27% 21,67 22,11 21,96 21,93 21,94 15.839 13.273.840.400
10/9/2024 22,16 22,00 +1,66% 21,89 22,47 22,11 22,00 22,06 14.158 13.751.335.400
9/9/2024 21,67 21,64 -0,37% 21,57 21,80 21,68 21,64 21,67 7.666 4.361.621.000
6/9/2024 21,81 21,72 -0,73% 21,50 21,88 21,62 21,61 21,73 10.031 6.697.054.800
5/9/2024 21,93 21,88 -0,23% 21,79 22,00 21,86 21,87 21,88 7.077 3.834.161.700
4/9/2024 21,68 21,93 +1,86% 21,56 22,00 21,90 21,92 21,98 9.855 6.246.428.600
3/9/2024 21,46 21,53 +0,51% 21,32 21,68 21,52 21,52 21,53 9.160 9.460.145.700
2/9/2024 21,63 21,42 -0,79% 21,42 21,65 21,52 21,42 21,47 8.106 4.054.187.200
30/8/2024 21,52 21,59 -0,28% 21,24 21,59 21,50 21,50 21,59 13.460 22.517.629.100
29/8/2024 21,90 21,65 -1,41% 21,48 21,93 21,61 21,60 21,65 12.154 6.615.573.200
28/8/2024 21,89 21,96 -0,14% 21,85 22,05 21,95 21,94 21,96 8.060 4.332.134.400
27/8/2024 22,00 21,99 -0,27% 21,77 22,06 21,93 21,97 21,99 6.712 4.324.110.400
26/8/2024 22,13 22,05 -0,41% 21,85 22,18 21,98 22,00 22,06 8.923 5.734.947.700
23/8/2024 22,09 22,14 +0,23% 22,00 22,33 22,16 22,13 22,16 9.711 5.052.531.700
22/8/2024 22,15 22,09 -0,27% 21,99 22,29 22,11 22,09 22,10 12.572 6.071.064.600
21/8/2024 22,00 22,15 +0,91% 21,94 22,38 22,12 22,14 22,17 14.100 8.002.489.000
20/8/2024 21,37 21,95 +3,10% 21,31 22,13 21,87 21,95 21,98 19.225 12.973.604.700
19/8/2024 21,14 21,29 +1,38% 20,97 21,37 21,22 21,29 21,30 17.819 10.420.153.300
16/8/2024 21,05 21,00 +0,77% 20,82 21,08 20,94 20,93 21,00 4.216 9.099.118.800
15/8/2024 21,05 20,84 -0,19% 20,74 21,05 20,83 20,83 20,84 2.832 6.417.449.500
14/8/2024 20,79 20,88 +0,87% 20,70 21,16 21,00 20,88 20,89 7.380 10.394.986.400
13/8/2024 20,87 20,70 -0,05% 20,68 20,87 20,73 20,70 20,72 2.929 6.275.283.200
12/8/2024 20,99 20,71 -0,81% 20,63 20,99 20,76 20,71 20,72 525 7.784.303.000
9/8/2024 20,89 20,88 +0,68% 20,66 20,99 20,83 20,87 20,92 2.165 7.153.030.000
8/8/2024 20,63 20,74 +0,63% 20,42 20,91 20,74 20,74 20,75 335 6.114.982.600
7/8/2024 20,89 20,61 -0,72% 20,58 20,89 20,68 20,61 20,62 1.282 5.881.664.700
6/8/2024 20,94 20,76 -3,13% 20,65 20,99 20,78 20,75 20,77 4.253 9.326.311.500
5/8/2024 21,49 21,43 -1,29% 21,13 21,49 21,37 21,42 21,47 799 9.270.405.800
2/8/2024 21,99 21,71 -1,50% 21,63 22,16 21,83 21,70 21,71 8.540 8.807.303.600
1/8/2024 21,92 22,04 -0,23% 21,80 22,14 21,96 21,98 22,04 6.168 11.494.700.600
31/7/2024 22,10 22,09 +0,18% 21,84 22,26 22,02 21,98 22,09 4.371 9.325.713.500
30/7/2024 21,88 22,05 +0,78% 21,66 22,33 21,99 22,04 22,07 911 15.610.249.700
29/7/2024 21,37 21,88 +3,21% 21,20 22,04 21,71 21,87 21,88 2.354 13.930.245.200
26/7/2024 21,40 21,20 -0,98% 21,18 21,44 21,26 21,19 21,20 8.009 6.856.246.900
25/7/2024 21,59 21,41 -1,38% 21,41 21,74 21,51 21,41 21,45 1.762 6.771.472.400
24/7/2024 21,51 21,71 -0,05% 21,50 21,74 21,64 21,68 21,71 1.643 7.448.521.900
23/7/2024 21,95 21,72 -1,23% 21,50 22,15 21,84 21,71 21,72 4.771 9.840.257.000
22/7/2024 21,43 21,99 +2,23% 21,43 22,03 21,89 21,99 22,00 3.141 10.374.067.500
19/7/2024 21,45 21,51 +0,47% 21,42 21,78 21,60 21,51 21,55 8.971 4.787.256.300
18/7/2024 21,56 21,41 -0,65% 21,33 21,60 21,45 21,40 21,42 8.055 4.955.930.200
17/7/2024 21,50 21,55 +0,89% 21,33 21,72 21,59 21,54 21,55 9.045 6.587.845.400
16/7/2024 21,33 21,36 +0,42% 21,20 21,50 21,39 21,35 21,36 9.165 5.704.564.400
15/7/2024 20,98 21,27 +1,53% 20,82 21,44 21,23 21,24 21,27 5.633 8.447.157.000
12/7/2024 20,95 20,95 +0,29% 20,81 21,09 20,94 20,95 20,97 7.411 4.375.674.700
11/7/2024 20,82 20,89 +0,34% 20,81 21,01 20,89 20,88 20,90 9.099 4.306.982.100
10/7/2024 20,88 20,82 -0,19% 20,70 20,92 20,80 20,81 20,82 8.220 8.182.445.300
9/7/2024 20,80 20,86 -0,05% 20,63 20,86 20,74 20,84 20,86 3.197 8.062.859.100
8/7/2024 20,91 20,87 -0,14% 20,71 21,04 20,83 20,86 20,88 6.494 8.953.482.800
5/7/2024 21,47 20,90 -2,56% 20,90 21,47 21,14 20,90 20,94 4.265 13.255.097.900
4/7/2024 21,60 21,45 -0,05% 21,27 21,69 21,45 21,44 21,46 2.573 8.681.950.200
3/7/2024 21,81 21,46 -1,11% 21,32 22,04 21,56 21,44 21,47 6.885 11.559.877.600
2/7/2024 21,90 21,70 -0,46% 21,55 22,02 21,74 21,70 21,71 3.151 8.640.204.200
1/7/2024 21,62 21,80 +1,68% 21,45 22,05 21,82 21,80 21,81 4.753 17.576.074.100
28/6/2024 21,29 21,44 +0,42% 21,10 21,45 21,29 21,36 21,44 4.663 10.908.567.600
27/6/2024 21,06 21,35 +2,45% 20,89 21,69 21,41 21,35 21,36 2.778 17.705.482.000
26/6/2024 20,46 20,84 +1,02% 20,46 21,03 20,81 20,84 20,85 2.140 8.941.301.600
25/6/2024 20,55 20,63 +0,34% 20,42 20,63 20,54 20,63 20,64 189 6.481.390.300
24/6/2024 20,70 20,56 -0,15% 20,41 20,71 20,53 20,50 20,56 9.424 8.973.471.600
21/6/2024 20,66 20,59 +0,15% 20,45 20,82 20,64 20,59 20,60 2.819 14.300.556.900
20/6/2024 20,47 20,56 +0,24% 20,43 20,75 20,54 20,56 20,57 9.128 8.424.645.400
19/6/2024 20,43 20,51 +0,34% 20,25 20,56 20,44 20,51 20,53 6.492 4.742.425.800
18/6/2024 20,25 20,44 +0,49% 20,21 20,58 20,44 20,42 20,45 842 7.489.032.700
17/6/2024 20,25 20,34 -0,10% 20,18 20,50 20,33 20,33 20,34 1.011 7.032.976.900
14/6/2024 20,35 20,36 -0,44% 19,98 20,37 20,21 20,35 20,37 903 9.103.794.300
13/6/2024 20,38 20,45 -0,29% 20,31 20,57 20,44 20,44 20,46 9.183 7.018.412.900
12/6/2024 20,34 20,51 +0,84% 19,83 20,61 20,28 20,45 20,14 9.021 17.059.978.100
11/6/2024 19,96 20,34 +1,90% 19,85 20,55 20,22 20,29 20,34 8.770 8.467.404.900
10/6/2024 19,94 19,96 -0,20% 19,80 20,01 19,89 19,96 19,80 7.446 4.908.748.100
7/6/2024 19,94 20,00 -0,35% 19,81 20,07 19,95 20,00 20,01 3.074 11.171.316.900
6/6/2024 19,85 20,07 +1,36% 19,65 20,12 19,94 20,05 19,93 3.421 16.794.732.500
5/6/2024 20,20 19,80 -2,03% 19,80 20,26 19,94 19,79 19,80 9.611 8.261.453.200
4/6/2024 20,16 20,21 -0,30% 20,07 20,26 20,16 20,20 20,21 9.078 7.870.477.000
3/6/2024 20,42 20,27 -0,25% 20,16 20,55 20,28 20,23 20,27 9.477 6.239.310.300
31/5/2024 20,63 20,32 -1,84% 20,18 20,73 20,33 20,31 20,35 3.226 14.626.187.700
29/5/2024 20,67 20,70 -0,91% 20,45 20,82 20,65 20,69 20,72 9.170 6.189.832.100
28/5/2024 21,16 20,89 -0,67% 20,75 21,18 20,91 20,88 20,90 9.676 7.107.459.400
27/5/2024 21,02 21,03 0,00% 20,88 21,13 21,00 21,02 21,03 5.937 3.248.317.300
24/5/2024 20,74 21,03 +1,40% 20,65 21,03 20,86 20,97 21,03 2.033 8.318.348.100
23/5/2024 21,04 20,74 -1,24% 20,64 21,06 20,75 20,74 20,75 2.651 10.036.756.000
22/5/2024 21,30 21,00 -1,91% 20,90 21,38 21,04 20,99 21,03 659 11.031.463.900
21/5/2024 21,65 21,41 -0,97% 21,34 21,65 21,45 21,41 21,49 1.121 10.504.738.500
20/5/2024 21,42 21,62 +1,36% 21,36 21,83 21,61 21,60 21,63 985 10.124.664.300
17/5/2024 21,76 21,33 -2,25% 21,28 21,81 21,41 21,33 21,34 1.470 11.001.851.700
16/5/2024 21,70 21,82 +0,93% 21,45 21,82 21,65 21,78 21,83 8.874 9.911.300.200
15/5/2024 21,52 21,62 +0,79% 21,27 21,62 21,47 21,60 21,62 9.437 8.488.991.100
14/5/2024 21,66 21,45 -1,02% 21,39 21,86 21,55 21,43 21,50 7.274 6.017.386.500
13/5/2024 21,65 21,67 +0,65% 21,53 21,78 21,66 21,67 21,76 5.914 4.776.628.200
10/5/2024 21,71 21,53 -0,69% 21,34 21,72 21,51 21,52 21,56 2.868 9.595.501.000
9/5/2024 21,39 21,68 +0,98% 21,23 21,89 21,65 21,67 21,70 5.685 10.568.058.800
8/5/2024 20,85 21,47 +1,47% 20,85 21,82 21,48 21,45 21,47 449 15.456.869.100
7/5/2024 21,08 21,16 -7,60% 20,60 21,26 20,97 21,16 21,18 7.701 15.752.687.200
6/5/2024 23,07 22,90 -1,84% 22,84 23,24 22,93 22,89 22,90 350 17.854.648.200
3/5/2024 23,35 23,33 +0,69% 23,21 23,49 23,34 23,33 23,38 9.235 7.328.840.000
2/5/2024 23,17 23,17 +0,56% 23,02 23,33 23,17 23,16 23,24 419 5.882.945.200
30/4/2024 23,15 23,04 -0,43% 22,87 23,27 22,99 23,02 23,04 963 6.416.257.500
29/4/2024 23,09 23,14 +0,22% 22,92 23,14 23,07 23,14 23,15 9.415 9.938.737.800
26/4/2024 23,27 23,09 -0,69% 23,03 23,48 23,16 23,08 23,10 2.571 11.427.499.400
25/4/2024 23,38 23,25 -1,40% 23,02 23,39 23,21 23,24 23,25 2.621 12.368.130.300
24/4/2024 23,87 23,58 -1,21% 23,51 24,02 23,62 23,58 23,59 239 8.072.638.700
23/4/2024 23,98 23,87 -0,91% 23,54 24,02 23,78 23,85 23,90 9.513 8.350.536.500
22/4/2024 24,57 24,09 -2,15% 24,03 24,60 24,13 24,06 24,09 1.640 10.765.725.600
19/4/2024 24,15 24,62 +1,57% 24,04 24,62 24,47 24,51 24,63 2.281 15.252.384.500
18/4/2024 24,44 24,24 -0,49% 23,99 24,48 24,22 24,23 24,26 4.127 10.280.271.600
17/4/2024 24,50 24,36 -0,37% 24,25 24,65 24,41 24,36 24,37 5.113 8.308.794.400
16/4/2024 24,40 24,45 0,00% 24,26 24,80 24,55 24,43 24,54 6.988 11.123.476.100
15/4/2024 24,90 24,45 -1,93% 24,34 24,90 24,57 24,44 24,48 8.278 12.008.089.800
12/4/2024 25,04 24,93 -1,11% 24,87 25,28 25,03 24,92 24,95 29 7.556.163.000
11/4/2024 25,03 25,21 +0,04% 24,80 25,25 25,08 25,09 25,21 2.296 8.531.740.000
10/4/2024 25,24 25,20 -0,40% 24,91 25,38 25,09 25,19 25,23 7.376 12.034.013.700
9/4/2024 24,93 25,30 +1,40% 24,87 25,30 25,16 25,27 25,30 2.046 8.369.933.000
8/4/2024 24,73 24,95 +1,09% 24,53 25,08 24,89 24,90 25,00 1.073 7.705.663.700
5/4/2024 24,89 24,68 -0,96% 24,46 24,94 24,65 24,66 24,68 9.729 7.766.959.900
4/4/2024 24,69 24,92 +0,93% 24,57 25,18 24,88 24,88 24,92 1.647 6.672.718.900
3/4/2024 24,95 24,69 -1,59% 24,46 25,16 24,64 24,65 24,70 1.040 8.111.922.300
2/4/2024 25,07 25,09 +0,08% 24,60 25,12 24,87 25,08 25,09 795 8.706.005.600
1/4/2024 25,26 25,07 -0,75% 24,84 25,31 25,08 25,06 25,17 2.915 7.858.829.100
28/3/2024 25,15 25,26 +0,44% 24,93 25,34 25,17 25,22 25,27 9.836 8.061.887.100
27/3/2024 24,90 25,15 +2,24% 24,85 25,32 25,10 25,09 25,15 5.955 12.787.652.400
26/3/2024 24,14 24,60 +1,78% 24,03 24,80 24,55 24,60 24,61 5.182 15.160.147.700
25/3/2024 24,34 24,17 -1,19% 23,93 24,58 24,15 24,15 24,17 2.365 7.993.200.100
22/3/2024 24,81 24,46 -1,41% 24,12 24,90 24,43 24,39 24,46 2.097 10.902.064.300
21/3/2024 24,69 24,81 +0,20% 24,62 25,22 24,91 24,80 24,81 6.637 15.654.302.700
20/3/2024 24,42 24,76 +1,35% 24,28 24,76 24,59 24,70 24,76 1.382 9.389.174.700
19/3/2024 23,85 24,43 +2,39% 23,85 24,79 24,40 24,40 24,44 1.072 19.899.899.600
18/3/2024 23,39 23,86 +2,45% 23,13 23,97 23,77 23,81 23,86 4.895 29.251.691.700
15/3/2024 22,82 23,29 +2,15% 22,61 23,29 23,18 23,26 23,29 2.712 24.938.026.500
14/3/2024 22,75 22,80 +0,53% 22,51 22,85 22,72 22,79 22,81 2.843 9.123.946.200
13/3/2024 22,21 22,68 +1,34% 22,15 22,78 22,64 22,67 22,69 2.418 8.041.145.300
12/3/2024 22,16 22,38 +1,22% 21,96 22,55 22,32 22,37 22,38 2.037 6.659.188.900
11/3/2024 22,00 22,11 +0,32% 21,88 22,34 22,11 22,07 22,12 4.159 8.951.571.400
8/3/2024 22,36 22,04 -1,48% 21,63 22,66 22,04 0,00 0,00 4.227 16.826.813.200
7/3/2024 22,13 22,37 +0,99% 22,01 22,49 22,20 22,37 22,38 9.062 6.585.727.800
6/3/2024 22,35 22,15 -0,67% 22,02 22,39 22,12 22,14 22,16 2.131 7.602.822.100
5/3/2024 22,51 22,30 -0,93% 22,22 22,61 22,33 22,30 22,32 215 5.956.060.600
4/3/2024 22,60 22,51 +0,04% 22,30 22,60 22,43 22,50 22,51 8.530 4.612.487.100
1/3/2024 22,58 22,50 -0,31% 22,38 22,71 22,53 22,50 22,56 803 8.863.000.100
29/2/2024 22,60 22,57 -0,13% 22,34 22,75 22,55 22,57 22,59 1.878 14.095.513.200
28/2/2024 22,40 22,60 +1,07% 22,38 22,80 22,63 22,60 22,63 154 9.299.526.800
27/2/2024 22,11 22,36 +1,54% 22,05 22,61 22,44 22,36 22,48 9.150 9.012.353.500
26/2/2024 21,72 22,02 +1,57% 21,61 22,15 21,95 22,01 22,05 6.615 4.707.690.000
23/2/2024 21,95 21,68 -0,96% 21,64 22,10 21,86 0,00 0,00 9.273 7.534.747.300
22/2/2024 21,66 21,89 +1,06% 21,66 22,03 21,88 21,86 21,90 1.918 7.204.028.800
21/2/2024 21,74 21,66 -0,41% 21,50 21,83 21,67 21,66 21,70 627 7.055.749.600
20/2/2024 21,50 21,75 +1,02% 21,31 21,77 21,66 21,71 21,76 9.615 7.512.064.800
19/2/2024 21,65 21,53 -0,55% 21,36 21,69 21,49 21,52 21,54 5.606 3.854.448.600
16/2/2024 21,52 21,65 0,00% 21,45 21,83 21,68 21,64 21,69 9.126 5.617.973.700
15/2/2024 21,32 21,65 +2,07% 21,23 21,65 21,40 21,57 21,65 9.786 7.929.857.600
14/2/2024 21,40 21,21 -0,75% 21,07 21,43 21,17 21,17 21,21 6.049 4.014.170.300
9/2/2024 21,62 21,37 -1,16% 21,37 21,71 21,49 0,00 0,00 7.233 5.446.400.200
8/2/2024 21,58 21,62 +0,14% 21,46 22,01 21,64 21,61 21,63 1.138 11.163.502.700
7/2/2024 21,47 21,59 +0,09% 21,37 21,91 21,69 21,59 21,61 2.528 9.625.266.000
6/2/2024 21,20 21,57 +1,79% 21,20 21,69 21,57 21,56 21,62 8.054 5.997.436.500
5/2/2024 21,00 21,19 +0,86% 20,51 21,37 20,94 21,17 21,20 5.320 13.396.238.800
2/2/2024 21,10 21,01 -0,43% 20,91 21,23 21,03 21,01 21,04 925 5.753.172.600
1/2/2024 21,39 21,10 -0,89% 21,02 21,42 21,13 21,09 21,12 9.136 5.712.398.500
31/1/2024 21,45 21,29 -0,42% 21,28 21,69 21,44 21,28 21,38 372 6.965.958.500
30/1/2024 21,50 21,38 -0,74% 21,38 21,63 21,46 21,38 21,45 6.862 5.227.593.100
29/1/2024 21,97 21,54 -1,78% 21,25 21,97 21,44 21,54 21,55 9.968 10.015.927.400
26/1/2024 21,81 21,93 +0,69% 21,80 22,22 22,03 21,92 22,00 5.898 3.117.760.000
25/1/2024 21,88 21,78 +0,09% 21,75 22,08 21,88 21,77 21,81 6.199 3.901.457.800
24/1/2024 21,85 21,76 -0,14% 21,62 21,98 21,82 21,75 21,78 6.904 5.190.254.600
23/1/2024 21,62 21,79 +1,40% 21,51 21,86 21,73 21,77 21,80 6.700 4.838.469.500
22/1/2024 21,92 21,49 -1,20% 21,45 21,92 21,57 21,48 21,49 8.950 5.191.738.300

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.