O Dashboard do Investidor
  1. Home / Página do Ativo
+43.67%
Lote Padrão
-17.25%
Lote Padrão
+112.50%
Mercado Fracionário
-19.81%
Mercado Fracionário
+16.94%
Fundo Imobiliário
-13.95%
Fundo Imobiliário
-4.71%
Mais Negociadas
-4.71%
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: 1 Ano


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.

KLBN11 - KLABIN S/A - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/12/2025 18,86 18,75 -0,05% 18,61 18,97 18,75 18,74 18,75 16.171 11.609.399.800
11/12/2025 19,16 18,76 -2,44% 18,76 19,24 18,91 18,76 18,84 17.523 14.529.365.600
10/12/2025 18,95 19,23 +2,07% 18,80 19,28 19,10 19,16 19,23 12.572 11.673.759.400
9/12/2025 18,95 18,84 +0,75% 18,80 19,44 19,06 18,83 18,88 25.065 17.186.466.900
8/12/2025 18,75 18,70 +0,27% 18,45 18,87 18,71 18,69 18,70 11.524 8.135.302.900
5/12/2025 18,50 18,65 +1,47% 18,37 18,85 18,61 18,61 18,66 22.416 17.923.078.000
4/12/2025 18,11 18,38 +1,55% 18,06 18,38 18,22 18,30 18,39 15.090 10.723.949.500
3/12/2025 17,94 18,10 +1,34% 17,87 18,12 18,04 18,05 18,11 11.436 8.060.434.700
2/12/2025 17,84 17,86 +0,62% 17,77 18,03 17,90 17,85 17,90 12.816 11.103.850.200
1/12/2025 17,72 17,75 +0,06% 17,63 17,85 17,75 17,74 17,75 9.169 7.885.190.100
28/11/2025 17,73 17,74 -0,06% 17,63 17,84 17,70 17,72 17,76 8.521 6.793.379.200
27/11/2025 17,72 17,75 +0,17% 17,68 17,78 17,73 17,74 17,75 7.354 4.039.628.800
26/11/2025 17,63 17,72 +0,85% 17,63 17,87 17,74 17,72 17,75 12.602 7.884.808.900
25/11/2025 17,40 17,57 +1,38% 17,32 17,72 17,50 17,55 17,65 11.677 8.456.634.800
24/11/2025 17,67 17,33 -1,37% 17,33 17,76 17,43 17,33 17,39 12.316 16.515.261.200
21/11/2025 17,80 17,57 -1,24% 17,55 17,80 17,61 17,57 17,58 9.792 8.059.614.000
19/11/2025 17,84 17,79 -0,28% 17,71 18,03 17,81 17,79 17,80 10.462 7.343.261.800
18/11/2025 18,02 17,84 -1,33% 17,84 18,12 17,95 17,83 17,90 9.414 7.547.278.900
17/11/2025 17,92 18,08 +0,89% 17,83 18,13 18,00 17,99 18,08 9.873 6.890.525.500
14/11/2025 18,02 17,92 -0,55% 17,92 18,09 17,98 17,92 17,95 5.928 5.258.143.500
13/11/2025 18,36 18,02 -1,80% 17,93 18,52 18,07 18,00 18,03 15.173 10.046.885.900
12/11/2025 17,87 18,35 +2,69% 17,85 18,36 18,04 18,35 18,36 19.351 16.708.305.000
11/11/2025 18,09 17,87 -0,22% 17,75 18,12 17,88 17,86 17,87 13.853 11.979.064.700
10/11/2025 18,20 17,91 -1,97% 17,90 18,29 18,00 17,90 17,95 13.325 12.079.370.000
7/11/2025 18,38 18,27 -0,60% 18,25 18,51 18,36 18,27 18,30 11.943 8.136.962.800
6/11/2025 18,70 18,38 -1,50% 18,37 18,75 18,46 18,38 18,46 9.979 6.680.891.200
5/11/2025 18,48 18,66 +0,81% 18,46 18,69 18,60 18,61 18,67 13.408 8.326.807.200
4/11/2025 17,98 18,51 +2,95% 17,95 18,65 18,45 18,50 18,52 14.892 13.097.366.500
3/11/2025 18,15 17,98 -0,33% 17,88 18,15 17,97 17,92 17,98 10.213 6.750.377.000
31/10/2025 17,99 18,04 +0,33% 17,82 18,04 17,92 18,03 18,04 8.613 6.986.271.300
30/10/2025 17,97 17,98 +0,06% 17,84 18,04 17,94 17,96 17,99 9.004 6.696.045.900
29/10/2025 18,02 17,97 -0,77% 17,93 18,25 18,04 17,93 17,99 10.449 6.004.067.300
28/10/2025 17,75 18,11 +1,91% 17,73 18,23 18,08 18,11 18,14 10.345 7.411.442.900
27/10/2025 18,10 17,77 -1,06% 17,77 18,14 17,91 17,77 17,85 8.935 7.387.271.500
24/10/2025 17,87 17,96 +0,90% 17,82 18,07 17,98 17,96 17,98 6.328 14.779.877.100
23/10/2025 17,72 17,80 +1,08% 17,64 17,85 17,73 17,75 17,82 5.831 13.657.263.700
22/10/2025 17,31 17,61 +1,67% 17,31 17,74 17,59 17,61 17,64 7.944 8.515.554.800
21/10/2025 17,47 17,32 -0,80% 17,29 17,56 17,40 17,30 17,33 8.789 9.777.956.500
20/10/2025 17,32 17,46 +0,92% 17,24 17,64 17,44 17,45 17,52 9.659 11.253.394.400
17/10/2025 17,70 17,30 -2,04% 17,30 17,75 17,43 17,30 17,35 9.384 10.254.714.500
16/10/2025 17,50 17,66 +0,91% 17,39 17,67 17,59 17,65 17,67 6.544 7.290.752.300
15/10/2025 17,46 17,50 +0,29% 17,38 17,67 17,51 17,49 17,53 16.344 22.313.638.500
14/10/2025 17,45 17,45 -0,40% 17,43 17,60 17,48 17,45 17,47 8.046 7.211.378.100
13/10/2025 17,50 17,52 +0,86% 17,44 17,57 17,50 17,50 17,55 7.009 5.229.772.500
10/10/2025 17,52 17,37 -0,86% 17,37 17,65 17,51 17,36 17,37 10.587 9.772.163.700
9/10/2025 17,56 17,52 +0,06% 17,35 17,67 17,46 17,46 17,52 8.706 7.209.859.000
8/10/2025 17,70 17,51 -0,51% 17,51 17,77 17,61 17,51 17,54 11.304 11.770.851.200
7/10/2025 17,80 17,60 -1,01% 17,60 17,98 17,75 17,59 17,60 11.078 10.854.375.800
6/10/2025 18,22 17,78 -2,58% 17,78 18,25 17,85 17,77 17,85 9.685 12.420.513.900
3/10/2025 18,12 18,25 +0,77% 18,05 18,38 18,24 18,20 18,26 9.902 7.676.666.200
2/10/2025 18,22 18,11 -0,71% 18,01 18,22 18,09 18,06 18,14 8.282 11.617.584.200
1/10/2025 18,04 18,24 +1,11% 18,02 18,27 18,16 18,18 18,24 10.506 7.765.757.500
30/9/2025 17,99 18,04 +0,73% 17,83 18,04 17,94 18,02 18,05 15.740 13.244.194.400
29/9/2025 18,30 17,91 -1,59% 17,88 18,32 17,99 17,91 17,95 13.876 12.081.580.900
26/9/2025 18,27 18,20 0,00% 18,07 18,27 18,19 18,20 18,26 9.177 7.437.941.900
25/9/2025 18,24 18,20 +0,17% 18,07 18,28 18,18 18,19 18,22 8.966 8.066.552.200
24/9/2025 18,13 18,17 +0,39% 18,03 18,23 18,13 18,17 18,20 10.055 7.844.359.300
23/9/2025 18,21 18,10 -0,55% 18,06 18,26 18,12 18,08 18,10 11.562 7.912.210.600
22/9/2025 18,31 18,20 -0,66% 18,02 18,33 18,16 18,18 18,29 10.452 8.250.393.900
19/9/2025 18,30 18,32 +0,22% 18,24 18,37 18,31 18,31 18,34 5.794 20.521.706.000
18/9/2025 18,46 18,28 -0,92% 18,10 18,46 18,22 18,26 18,29 12.824 9.423.959.500
17/9/2025 18,30 18,45 +0,71% 18,30 18,53 18,42 18,42 18,45 10.051 10.127.915.300
16/9/2025 18,45 18,32 -0,43% 18,28 18,58 18,38 18,32 18,33 10.940 7.944.971.800
15/9/2025 18,77 18,40 -0,81% 18,34 18,78 18,49 18,40 18,47 10.958 8.235.658.900
12/9/2025 18,48 18,55 -0,70% 18,45 18,73 18,57 18,55 18,61 12.796 14.422.923.600
11/9/2025 18,59 18,68 +1,14% 18,40 18,77 18,59 18,68 18,70 13.795 7.487.339.700
10/9/2025 18,86 18,47 -1,81% 18,47 18,89 18,63 18,46 18,50 12.895 7.995.049.700
9/9/2025 18,55 18,81 +0,91% 18,54 18,93 18,81 18,80 18,85 12.152 9.866.257.300
8/9/2025 18,45 18,64 +0,65% 18,43 18,70 18,56 18,63 18,65 13.799 9.614.249.700
5/9/2025 18,50 18,52 +0,38% 18,41 18,69 18,51 18,50 18,52 10.521 10.877.855.100
4/9/2025 18,26 18,45 +1,26% 18,19 18,60 18,46 18,45 18,50 11.360 8.162.921.300
3/9/2025 18,37 18,22 -0,22% 18,19 18,63 18,29 18,21 18,24 12.396 7.393.669.500
2/9/2025 18,31 18,26 -0,44% 18,15 18,46 18,27 18,26 18,35 11.228 8.050.648.600
1/9/2025 18,60 18,34 -0,92% 18,25 18,65 18,36 18,33 18,38 8.298 5.330.840.800
29/8/2025 18,42 18,51 +0,49% 18,35 18,60 18,49 18,50 18,52 12.278 9.341.334.300
28/8/2025 18,44 18,42 +0,27% 18,34 18,66 18,45 18,41 18,46 12.479 9.287.043.200
27/8/2025 18,20 18,37 +0,49% 18,17 18,48 18,30 18,36 18,38 13.373 8.180.554.600
26/8/2025 18,38 18,28 -0,38% 18,16 18,42 18,26 18,27 18,29 8.928 8.873.117.900
25/8/2025 18,38 18,35 -0,16% 18,22 18,44 18,31 18,35 18,36 8.495 5.070.959.700
22/8/2025 18,00 18,38 +2,51% 17,96 18,51 18,31 18,33 18,39 12.105 7.897.206.100
21/8/2025 17,98 17,93 -0,28% 17,82 18,03 17,93 17,92 17,94 8.665 5.418.484.700
20/8/2025 18,01 17,98 0,00% 17,98 18,14 18,06 17,97 18,00 7.126 2.958.390.800
19/8/2025 18,11 17,98 -0,17% 17,91 18,11 17,97 17,98 18,00 10.937 6.417.238.800
18/8/2025 18,10 18,01 -0,06% 17,96 18,25 18,09 18,01 18,06 9.535 6.593.482.100
15/8/2025 18,24 18,02 -1,74% 18,02 18,47 18,17 18,01 18,12 10.962 6.865.336.000
14/8/2025 18,04 18,34 +1,33% 17,92 18,34 18,18 18,25 18,35 6.658 4.916.523.700
13/8/2025 18,37 18,10 -1,63% 18,02 18,37 18,15 18,08 18,10 12.718 10.542.945.300
12/8/2025 18,44 18,40 -0,22% 18,21 18,65 18,42 18,32 18,40 10.522 9.946.832.800
11/8/2025 18,77 18,44 -2,64% 18,36 18,77 18,46 18,43 18,54 8.906 5.899.330.100
8/8/2025 18,69 18,94 +1,94% 18,47 18,97 18,83 18,92 18,94 8.985 7.193.810.800
7/8/2025 18,27 18,58 +1,98% 18,19 18,88 18,62 18,58 18,63 13.507 10.906.478.700
6/8/2025 17,99 18,22 +1,90% 17,90 18,22 18,05 18,20 18,22 10.684 9.434.354.800
5/8/2025 18,38 17,88 -2,56% 17,88 18,42 18,10 17,88 17,95 12.022 8.161.080.700
4/8/2025 18,50 18,35 -0,33% 18,04 18,56 18,22 18,26 18,35 7.276 7.570.167.900
1/8/2025 18,72 18,41 -1,02% 18,32 18,74 18,48 18,40 18,41 10.502 9.396.745.900
31/7/2025 18,62 18,60 -0,43% 18,24 18,74 18,51 18,55 18,61 9.558 6.875.237.700
30/7/2025 18,51 18,68 +0,70% 18,36 19,08 18,66 18,66 18,69 11.543 9.278.770.100
29/7/2025 18,82 18,55 -0,64% 18,51 18,83 18,59 18,54 18,58 5.193 5.042.472.200
28/7/2025 18,88 18,67 -1,63% 18,67 19,00 18,82 18,67 18,73 6.773 9.055.479.200
25/7/2025 18,68 18,98 +1,61% 18,67 19,04 18,88 18,95 18,98 7.308 5.952.775.500
24/7/2025 18,52 18,68 -0,05% 18,50 18,84 18,67 18,67 18,69 7.637 5.855.894.200
23/7/2025 18,62 18,69 +0,38% 18,55 18,99 18,76 18,68 18,69 9.017 9.189.276.100
22/7/2025 18,82 18,62 -0,69% 18,62 18,94 18,73 18,62 18,70 8.314 6.432.876.800
21/7/2025 18,74 18,75 -0,11% 18,71 18,95 18,81 18,74 18,79 7.639 6.674.907.900
18/7/2025 19,00 18,77 -1,68% 18,70 19,12 18,83 18,76 18,86 10.468 9.608.599.400
17/7/2025 19,04 19,09 +0,16% 18,89 19,26 19,11 19,08 19,19 10.349 6.688.167.900
16/7/2025 19,24 19,06 -0,16% 18,89 19,24 19,07 19,05 19,08 10.037 9.019.910.100
15/7/2025 19,06 19,09 +0,47% 19,02 19,33 19,17 19,08 19,12 10.851 7.026.873.500
14/7/2025 18,60 19,00 +2,37% 18,55 19,05 18,90 18,91 19,01 9.699 9.089.322.700
11/7/2025 18,71 18,56 -0,91% 18,43 18,79 18,55 18,55 18,61 5.852 3.383.161.400
10/7/2025 18,36 18,73 +1,19% 18,27 18,83 18,67 18,71 18,73 8.826 6.185.583.300
9/7/2025 18,53 18,51 -0,70% 18,46 18,92 18,65 18,46 18,54 12.635 7.284.625.900
8/7/2025 18,98 18,64 -1,22% 18,60 19,02 18,70 18,64 18,67 11.293 8.641.433.700
7/7/2025 19,45 18,87 -2,98% 18,87 19,53 19,10 18,85 18,91 9.925 8.896.901.800
4/7/2025 19,52 19,45 -0,46% 19,43 19,79 19,58 19,44 19,50 9.315 7.083.870.800
3/7/2025 18,85 19,54 +2,90% 18,85 19,75 19,54 19,53 19,63 15.566 13.737.811.300
2/7/2025 18,82 18,99 +2,87% 18,71 19,21 19,01 18,99 19,00 19.936 16.099.262.600
1/7/2025 18,58 18,46 +0,05% 18,37 18,59 18,49 18,46 18,53 9.880 8.718.921.000
30/6/2025 17,89 18,45 +3,13% 17,83 18,55 18,35 18,44 18,46 17.175 15.686.320.500
27/6/2025 17,80 17,89 0,00% 17,73 18,17 17,96 17,89 17,98 8.647 6.962.778.500
26/6/2025 17,72 17,89 +1,65% 17,63 18,03 17,89 17,88 17,90 11.555 7.118.095.700
25/6/2025 17,69 17,60 -0,62% 17,45 17,73 17,55 17,55 17,60 12.767 11.857.649.400
24/6/2025 17,69 17,71 +0,28% 17,55 17,90 17,76 17,70 17,73 8.280 9.275.635.400
23/6/2025 17,61 17,66 +0,34% 17,51 17,70 17,59 17,65 17,66 11.381 12.894.372.900
20/6/2025 18,05 17,60 -2,44% 17,57 18,06 17,66 17,60 17,61 10.695 18.247.065.400
18/6/2025 18,10 18,04 +0,22% 17,94 18,22 18,04 18,00 18,05 11.294 7.299.288.400
17/6/2025 18,64 18,00 -2,81% 18,00 18,67 18,14 18,00 18,09 9.330 8.456.719.000
16/6/2025 18,36 18,52 +0,71% 18,36 18,68 18,55 18,51 18,58 7.440 7.595.713.200
13/6/2025 18,30 18,39 +0,11% 18,16 18,53 18,36 18,39 18,41 8.307 6.824.701.500
12/6/2025 18,18 18,37 +0,93% 18,05 18,37 18,19 18,33 18,38 7.013 5.373.948.700
11/6/2025 18,53 18,20 -2,05% 18,20 18,54 18,29 18,20 18,27 7.213 8.401.562.300
10/6/2025 18,83 18,58 -0,69% 18,48 18,83 18,59 18,56 18,58 7.535 7.308.506.700
9/6/2025 18,38 18,71 +1,52% 18,34 18,71 18,53 18,67 18,71 8.132 7.624.503.600
6/6/2025 18,69 18,43 -1,13% 18,33 18,75 18,47 18,42 18,46 8.375 7.886.620.100
5/6/2025 18,59 18,64 +0,65% 18,36 18,84 18,59 18,63 18,64 11.411 13.032.506.800
4/6/2025 18,64 18,52 +0,11% 18,37 18,67 18,50 18,52 18,53 7.882 10.694.088.600
3/6/2025 18,21 18,50 +1,43% 18,13 18,61 18,44 18,44 18,52 11.847 12.620.787.300
2/6/2025 18,43 18,24 -0,38% 18,18 18,55 18,29 18,22 18,27 9.552 12.684.823.500
30/5/2025 19,13 18,31 -4,29% 18,31 19,14 18,51 18,31 18,38 11.156 12.926.400.800
29/5/2025 19,10 19,13 -0,10% 19,03 19,37 19,18 19,12 19,13 7.329 5.632.175.300
28/5/2025 19,41 19,15 -1,44% 19,15 19,46 19,24 19,15 19,19 7.685 8.690.180.700
27/5/2025 19,49 19,43 0,00% 19,33 19,57 19,44 19,39 19,46 10.203 14.133.284.300
26/5/2025 19,23 19,43 +1,04% 19,18 19,43 19,32 19,42 19,43 5.055 2.991.367.800
23/5/2025 19,30 19,23 -0,36% 19,13 19,40 19,21 19,22 19,23 7.431 4.961.500.900
22/5/2025 19,20 19,30 +0,52% 19,12 19,46 19,31 19,29 19,30 10.302 9.579.362.400
21/5/2025 19,34 19,20 -0,72% 19,19 19,42 19,26 19,19 19,22 6.475 4.513.656.700
20/5/2025 19,34 19,34 0,00% 19,05 19,40 19,21 19,30 19,35 9.225 7.592.588.300
19/5/2025 19,46 19,34 -1,28% 19,28 19,57 19,38 19,34 19,35 7.309 8.881.847.300
16/5/2025 19,54 19,59 -0,25% 19,43 19,69 19,56 19,54 19,59 9.968 12.064.530.500
15/5/2025 19,60 19,64 +0,20% 19,47 19,83 19,60 19,63 19,70 10.166 13.920.498.300
14/5/2025 19,47 19,60 -0,41% 19,22 19,85 19,52 19,60 19,64 12.328 16.086.991.700
13/5/2025 19,47 19,68 +1,34% 19,32 19,73 19,60 19,68 19,70 12.436 9.163.097.700
12/5/2025 19,28 19,42 +0,62% 19,28 19,86 19,52 19,42 19,43 9.797 7.141.576.500
9/5/2025 19,77 19,30 -2,38% 19,22 19,80 19,41 19,29 19,32 10.657 10.310.721.500
8/5/2025 19,50 19,77 +3,08% 19,28 20,04 19,69 19,76 19,83 19.107 18.535.931.300
7/5/2025 18,90 19,18 +2,68% 18,72 19,29 19,12 19,18 19,20 15.571 12.529.727.500
6/5/2025 18,68 18,68 +0,59% 18,52 18,78 18,67 18,68 18,71 6.424 8.709.316.300
5/5/2025 18,73 18,57 -1,01% 18,52 18,84 18,60 18,57 18,58 10.605 7.713.186.900
2/5/2025 18,53 18,76 +0,32% 18,35 18,80 18,60 18,66 18,77 9.950 8.201.059.000
29/4/2025 18,90 18,70 -0,58% 18,70 19,02 18,86 18,69 18,70 8.695 7.482.422.800
28/4/2025 18,74 18,81 +0,64% 18,58 18,92 18,78 18,81 18,89 11.121 9.256.982.000
25/4/2025 18,59 18,69 +0,11% 18,45 18,72 18,60 18,65 18,70 12.525 14.660.691.500
24/4/2025 18,20 18,67 +3,21% 18,08 18,68 18,52 18,60 18,67 15.903 20.266.671.100
23/4/2025 17,92 18,09 +1,92% 17,78 18,16 18,01 18,09 18,13 11.375 14.181.294.800
22/4/2025 17,93 17,75 -0,84% 17,66 17,97 17,75 17,73 17,76 8.976 11.603.067.000
17/4/2025 17,80 17,90 +0,56% 17,74 18,02 17,90 17,90 17,96 13.697 11.625.422.000
16/4/2025 17,99 17,80 -1,06% 17,77 18,04 17,85 17,79 17,80 25.318 13.206.841.800
15/4/2025 18,32 17,99 -1,80% 17,94 18,32 18,10 17,99 18,01 9.680 10.176.796.300
14/4/2025 18,21 18,32 +1,27% 18,13 18,43 18,29 18,32 18,35 10.956 9.452.044.700
11/4/2025 18,30 18,09 -0,66% 17,88 18,34 18,02 18,05 18,10 12.513 12.384.041.700
10/4/2025 18,64 18,21 -2,31% 17,99 18,68 18,16 18,21 18,22 13.098 10.234.049.000
9/4/2025 18,14 18,64 +2,76% 18,04 18,82 18,45 18,52 18,65 19.276 13.368.548.800
8/4/2025 18,29 18,14 +0,17% 18,00 18,49 18,19 18,14 18,15 12.190 10.674.744.400
7/4/2025 18,45 18,11 -2,37% 18,08 18,72 18,25 18,10 18,12 15.733 13.136.240.700
4/4/2025 18,50 18,55 +0,05% 18,18 18,67 18,37 18,53 18,55 16.718 12.500.560.200
3/4/2025 18,67 18,54 -1,64% 18,41 18,82 18,53 18,50 18,54 16.131 11.653.586.200
2/4/2025 18,82 18,85 +0,64% 18,74 19,00 18,87 18,82 18,85 11.169 10.545.023.500
1/4/2025 18,70 18,73 +0,38% 18,68 19,08 18,86 18,73 18,82 14.453 8.639.734.500
31/3/2025 18,97 18,66 -1,84% 18,66 19,14 18,83 18,66 18,70 14.199 14.660.686.400
28/3/2025 19,25 19,01 -0,94% 19,01 19,45 19,13 19,01 19,08 8.583 9.293.573.200
27/3/2025 19,33 19,19 +0,26% 19,14 19,35 19,23 19,19 19,20 12.612 7.873.606.700
26/3/2025 19,06 19,14 +0,16% 19,01 19,28 19,15 19,14 19,18 14.458 8.558.356.300
25/3/2025 19,45 19,11 -1,24% 19,06 19,47 19,20 19,11 19,12 11.767 10.891.571.400
24/3/2025 19,53 19,35 -1,12% 19,28 19,59 19,37 19,35 19,38 9.714 7.042.666.300
21/3/2025 19,90 19,57 -1,46% 19,45 19,92 19,58 19,55 19,58 12.187 16.749.367.700
20/3/2025 19,93 19,86 -0,20% 19,75 20,00 19,84 19,84 19,86 12.710 7.104.988.800
19/3/2025 20,00 19,90 +0,05% 19,82 20,20 19,97 19,90 19,91 11.517 7.034.795.800
18/3/2025 19,94 19,89 +0,25% 19,68 20,00 19,80 19,87 19,89 12.182 8.105.795.300
17/3/2025 19,71 19,84 +1,28% 19,62 20,00 19,85 19,83 19,84 12.882 7.579.589.300
14/3/2025 19,45 19,59 +0,82% 19,33 19,71 19,61 19,58 19,63 8.635 6.088.216.000
13/3/2025 19,16 19,43 +1,46% 19,10 19,43 19,29 19,40 19,44 7.763 6.551.413.500
12/3/2025 19,51 19,15 -1,34% 19,04 19,52 19,14 19,14 19,17 14.246 13.216.839.600
11/3/2025 19,82 19,41 -2,07% 19,41 19,83 19,54 19,41 19,57 9.473 6.725.980.700
10/3/2025 19,90 19,82 -0,45% 19,53 19,95 19,70 19,80 19,82 9.630 8.022.462.100
7/3/2025 19,80 19,91 -0,10% 19,69 20,14 19,94 19,91 19,95 9.241 6.803.516.000
6/3/2025 19,75 19,93 +1,37% 19,57 19,97 19,77 19,90 19,93 16.552 13.944.436.600
5/3/2025 20,10 19,66 -0,56% 19,66 20,49 20,02 19,66 20,01 11.019 10.973.253.000
28/2/2025 20,55 19,77 -3,84% 19,77 20,61 20,13 19,77 19,84 20.377 17.019.761.100
27/2/2025 20,51 20,56 +0,24% 20,38 20,76 20,60 20,55 20,56 17.852 8.368.125.500
26/2/2025 20,81 20,51 -1,54% 20,25 20,99 20,54 20,50 20,51 18.049 15.367.945.600
25/2/2025 20,94 20,83 -0,53% 20,83 21,14 20,96 20,82 20,92 10.962 6.249.540.100
24/2/2025 20,95 20,94 +0,05% 20,79 21,07 20,93 20,90 20,94 9.114 5.137.993.600
21/2/2025 20,89 20,93 0,00% 20,65 21,06 20,83 20,81 20,93 8.398 7.970.072.700
20/2/2025 21,28 20,93 -1,23% 20,71 21,32 20,91 20,83 20,94 9.301 6.358.625.000
19/2/2025 21,15 21,19 -0,28% 21,06 21,36 21,25 21,19 21,23 8.667 6.056.385.900
18/2/2025 21,32 21,25 +0,05% 21,01 21,32 21,14 21,24 21,26 13.091 8.227.428.700
17/2/2025 21,58 21,24 -1,12% 21,10 21,58 21,26 21,22 21,25 11.539 7.248.537.600
14/2/2025 21,22 21,48 +1,46% 21,02 21,60 21,33 21,47 21,51 14.737 9.184.095.600
13/2/2025 20,94 21,17 +0,67% 20,94 21,17 21,07 21,02 21,17 11.174 8.463.527.000
12/2/2025 21,02 21,03 -0,61% 20,76 21,52 20,99 21,03 21,06 20.859 10.921.173.300
11/2/2025 21,46 21,16 -1,03% 21,12 21,55 21,25 21,15 21,18 9.547 7.054.016.200
10/2/2025 21,19 21,38 +0,56% 21,17 21,45 21,35 21,37 21,38 9.030 6.404.682.700
7/2/2025 21,59 21,26 -1,53% 21,11 21,69 21,27 21,26 21,27 11.018 7.208.374.000
6/2/2025 21,61 21,59 -0,09% 21,42 21,75 21,59 21,58 21,59 11.220 7.209.744.700
5/2/2025 21,72 21,61 -0,46% 21,43 21,75 21,58 21,51 21,62 14.079 9.461.574.000
4/2/2025 22,52 21,71 -3,68% 21,47 22,56 21,86 21,70 21,71 19.055 11.841.463.400
3/2/2025 22,45 22,54 +0,45% 22,27 22,70 22,51 22,47 22,54 13.967 8.363.651.900
31/1/2025 22,58 22,44 -0,62% 22,44 22,73 22,54 22,44 22,58 14.088 8.373.721.700
30/1/2025 22,21 22,58 +2,03% 22,14 22,80 22,56 22,57 22,58 14.801 10.722.388.600
29/1/2025 22,37 22,13 -0,54% 22,09 22,39 22,21 22,13 22,20 9.459 6.665.669.300
28/1/2025 22,31 22,25 -0,27% 22,10 22,38 22,20 22,25 22,26 10.455 6.708.325.700
27/1/2025 22,00 22,31 +1,13% 22,00 22,47 22,33 22,31 22,39 11.084 6.685.123.900
24/1/2025 22,04 22,06 +0,23% 21,79 22,17 22,03 22,05 22,07 10.902 5.456.257.200
23/1/2025 21,68 22,01 +0,96% 21,68 22,05 21,90 21,92 22,02 10.403 8.668.637.900
22/1/2025 22,24 21,80 -1,80% 21,66 22,31 21,89 21,68 21,80 13.691 8.995.270.500
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

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.