O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
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.

KLBN11F - KLABIN S/A - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/3/2026 19,67 19,22 -2,58% 19,15 19,67 19,35 19,20 19,22 2.375 58.587.014
11/3/2026 19,71 19,73 -0,20% 19,50 19,93 19,74 19,73 19,78 2.081 52.379.662
10/3/2026 19,69 19,77 +0,41% 19,66 20,05 19,85 19,74 19,78 2.197 54.117.526
9/3/2026 19,53 19,69 +0,82% 19,18 19,82 19,45 19,62 19,75 3.045 78.423.865
6/3/2026 19,64 19,53 -1,41% 19,27 19,81 19,55 19,38 19,58 3.035 69.633.768
5/3/2026 20,00 19,81 -1,15% 19,66 20,15 19,81 19,77 19,81 2.233 60.528.031
4/3/2026 19,88 20,04 +1,16% 19,50 20,12 19,79 20,04 20,10 2.967 75.092.909
3/3/2026 20,34 19,81 -3,93% 19,67 20,42 19,96 19,80 19,93 3.668 97.377.470
2/3/2026 20,56 20,62 -0,05% 20,31 20,69 20,48 20,62 20,68 3.753 89.780.641
27/2/2026 20,91 20,63 -0,63% 20,51 20,99 20,63 20,59 20,69 4.542 82.966.149
26/2/2026 20,67 20,76 +0,68% 20,62 20,99 20,80 20,75 20,85 2.713 55.602.206
25/2/2026 20,32 20,62 +1,63% 20,27 20,62 20,44 20,55 20,63 2.489 50.477.076
24/2/2026 20,10 20,29 +0,95% 20,01 20,73 20,40 20,23 20,30 2.630 67.834.335
23/2/2026 20,11 20,10 -0,35% 19,94 20,20 20,08 20,06 20,10 2.790 63.175.351
20/2/2026 20,09 20,17 -0,30% 19,74 20,17 19,97 20,10 20,17 2.676 68.424.551
19/2/2026 20,21 20,23 -0,05% 20,03 20,47 20,27 20,16 20,23 2.766 55.097.954
18/2/2026 20,40 20,24 -1,08% 20,01 20,65 20,26 20,15 20,25 2.389 60.487.107
13/2/2026 20,39 20,46 -2,80% 20,10 20,48 20,34 20,25 20,46 2.690 63.756.234
11/2/2026 19,87 21,05 +5,83% 19,65 21,24 20,48 20,82 21,05 6.513 158.828.239
10/2/2026 19,82 19,89 -0,40% 19,70 20,02 19,85 19,79 19,89 2.795 61.153.000
9/2/2026 19,46 19,97 +3,04% 19,35 19,97 19,71 19,89 19,97 3.015 75.038.491
6/2/2026 19,50 19,38 +0,21% 19,23 19,52 19,40 19,37 19,38 2.911 62.720.607
5/2/2026 19,32 19,34 0,00% 19,29 19,64 19,50 19,34 19,50 2.235 61.330.462
4/2/2026 19,25 19,34 0,00% 19,08 19,46 19,26 19,31 19,34 2.600 61.610.300
3/2/2026 19,21 19,34 +0,62% 19,04 19,46 19,27 19,22 19,34 2.899 83.846.827
2/2/2026 19,17 19,22 -0,41% 19,08 19,47 19,29 19,22 19,40 6.906 86.491.215
30/1/2026 19,07 19,30 +1,58% 19,00 19,31 19,18 19,20 19,30 2.841 72.779.976
29/1/2026 19,62 19,00 -3,06% 18,95 19,70 19,26 19,00 19,03 3.886 76.346.073
28/1/2026 19,46 19,60 +1,71% 19,35 19,74 19,53 19,50 19,60 2.884 68.471.553
27/1/2026 19,27 19,27 -0,10% 19,22 19,58 19,40 19,27 19,44 2.813 70.533.888
26/1/2026 19,48 19,29 -1,58% 19,07 19,79 19,28 19,21 19,29 3.369 85.635.834
23/1/2026 19,31 19,60 +0,77% 18,91 19,60 19,33 19,37 19,60 2.924 100.630.137
22/1/2026 18,97 19,45 +2,53% 18,89 19,78 19,36 19,35 19,45 2.999 75.790.648
21/1/2026 18,59 18,97 +2,37% 18,53 18,97 18,75 18,85 18,97 2.391 59.865.985
20/1/2026 18,62 18,53 -0,48% 18,39 18,80 18,55 18,53 18,57 2.385 53.186.412
19/1/2026 18,62 18,62 -0,64% 18,41 18,68 18,51 18,55 18,62 2.341 57.510.670
16/1/2026 18,78 18,74 -0,43% 18,53 18,79 18,64 18,70 18,74 2.804 76.212.104
15/1/2026 19,01 18,82 -0,69% 18,74 19,02 18,85 18,75 18,82 2.300 51.922.912
14/1/2026 18,67 18,95 +1,34% 18,55 18,98 18,71 18,95 18,96 2.140 49.917.956
13/1/2026 18,77 18,70 -1,11% 18,39 18,82 18,55 18,50 18,70 2.601 61.650.504
12/1/2026 18,77 18,91 +0,59% 18,59 18,92 18,74 18,75 18,91 2.853 64.446.063
9/1/2026 18,52 18,80 +1,79% 18,40 18,80 18,61 18,67 18,80 2.012 51.237.298
8/1/2026 18,35 18,47 +0,60% 18,13 18,53 18,38 18,38 18,47 2.662 61.215.322
7/1/2026 18,57 18,36 -1,29% 18,35 18,66 18,46 18,36 18,40 2.651 66.345.337
6/1/2026 18,57 18,60 +0,32% 18,54 18,77 18,67 18,60 18,63 2.189 59.325.878
5/1/2026 19,09 18,54 -2,52% 18,53 19,12 18,77 18,53 18,67 4.136 91.047.532
2/1/2026 18,82 19,02 +0,63% 18,75 19,02 18,87 18,96 19,02 2.722 68.769.009
30/12/2025 18,78 18,90 +1,45% 18,68 18,90 18,80 18,82 18,90 2.415 56.201.404
29/12/2025 18,56 18,63 -0,27% 18,56 18,73 18,65 18,63 18,67 2.364 61.491.535
26/12/2025 18,65 18,68 -0,32% 18,56 18,83 18,66 18,63 18,68 2.544 64.424.663
23/12/2025 18,63 18,74 +0,43% 18,36 18,77 18,55 18,63 18,74 2.866 79.026.666
22/12/2025 18,36 18,66 +1,41% 18,27 18,71 18,53 18,57 18,66 3.210 82.150.293
19/12/2025 18,75 18,40 -0,86% 18,32 18,75 18,53 18,40 18,47 3.491 90.191.410
18/12/2025 18,16 18,56 +0,60% 18,12 18,96 18,65 18,56 18,60 2.724 84.780.235
17/12/2025 18,36 18,45 +0,49% 18,06 18,47 18,25 18,40 18,45 2.708 72.544.528
16/12/2025 18,48 18,36 -4,62% 18,10 18,53 18,31 18,26 18,36 3.051 80.772.876
15/12/2025 18,97 19,25 +1,85% 18,62 19,25 18,84 19,18 19,25 3.279 105.533.110
12/12/2025 18,84 18,90 +0,48% 18,62 19,00 18,78 18,75 18,90 2.941 72.853.476
11/12/2025 19,23 18,81 -2,54% 18,77 19,26 18,97 18,81 18,94 3.208 93.133.667
10/12/2025 18,90 19,30 +1,58% 18,82 19,30 19,03 19,22 19,30 2.651 73.587.598
9/12/2025 18,90 19,00 +1,55% 18,80 19,44 19,05 18,91 19,00 3.618 120.131.747
8/12/2025 18,79 18,71 -0,27% 18,46 18,90 18,69 18,71 18,80 2.942 69.278.265
5/12/2025 18,40 18,76 +2,07% 18,38 18,85 18,58 18,57 18,76 3.945 106.936.705
4/12/2025 18,10 18,38 +1,49% 18,06 18,38 18,20 18,30 18,38 2.255 57.186.299
3/12/2025 17,91 18,11 +1,12% 17,88 18,12 18,00 18,07 18,11 2.280 59.583.384
2/12/2025 17,83 17,91 +0,51% 17,79 18,02 17,90 17,90 17,91 2.676 68.197.054
1/12/2025 17,74 17,82 +0,11% 17,63 17,86 17,74 17,75 17,82 3.806 89.514.112
28/11/2025 17,81 17,80 +0,34% 17,63 17,81 17,71 17,75 17,80 3.702 85.206.079
27/11/2025 17,74 17,74 +0,23% 17,68 17,85 17,73 17,74 17,75 3.317 67.701.526
26/11/2025 17,69 17,70 +0,28% 17,60 17,88 17,76 17,70 17,79 2.239 51.027.845
25/11/2025 17,51 17,65 +1,38% 17,33 17,73 17,48 17,61 17,65 2.794 61.462.776
24/11/2025 17,76 17,41 -1,19% 17,38 17,77 17,56 17,41 17,43 3.786 83.007.873
21/11/2025 17,79 17,62 -1,45% 17,56 17,85 17,64 17,62 17,65 3.584 73.590.153
19/11/2025 17,90 17,88 -0,56% 17,72 18,04 17,86 17,80 17,88 4.181 79.052.471
18/11/2025 18,05 17,98 -0,39% 17,88 18,12 18,00 17,91 17,98 2.252 50.867.886
17/11/2025 17,92 18,05 +0,61% 17,84 18,14 17,99 18,02 18,05 2.837 63.307.060
14/11/2025 18,10 17,94 -0,06% 17,94 18,10 18,01 17,94 18,02 2.440 53.813.431
13/11/2025 18,42 17,95 -2,60% 17,93 18,54 18,15 17,95 18,10 2.845 54.420.619
12/11/2025 17,91 18,43 +3,19% 17,87 18,43 18,02 18,18 18,43 2.541 62.835.310
11/11/2025 17,97 17,86 -0,50% 17,75 18,20 17,91 17,86 17,93 3.340 71.582.045
10/11/2025 18,21 17,95 -2,13% 17,90 18,30 18,04 17,95 18,00 2.895 67.115.519
7/11/2025 18,40 18,34 -0,22% 18,26 18,51 18,39 18,34 18,35 2.966 66.963.835
6/11/2025 18,70 18,38 -0,86% 18,36 18,75 18,50 18,38 18,46 3.345 59.684.382
5/11/2025 18,51 18,54 -0,22% 18,44 18,69 18,58 18,54 18,59 2.298 58.364.338
4/11/2025 17,98 18,58 +3,74% 17,95 18,65 18,42 18,46 18,58 3.177 77.896.843
3/11/2025 18,10 17,91 -0,17% 17,87 18,15 17,99 17,91 18,00 2.840 62.872.875
31/10/2025 18,00 17,94 +0,22% 17,83 18,08 17,91 17,94 18,00 2.368 51.539.481
30/10/2025 17,96 17,90 -0,94% 17,84 18,07 17,95 17,88 17,90 2.245 47.160.239
29/10/2025 18,11 18,07 -0,55% 17,94 18,25 18,08 18,02 18,07 1.888 49.809.406
28/10/2025 17,77 18,17 +1,68% 17,74 18,22 18,05 18,15 18,17 2.075 52.977.800
27/10/2025 18,10 17,87 -1,05% 17,80 18,20 17,94 17,86 17,87 2.203 52.222.226
24/10/2025 17,84 18,06 +1,46% 17,84 18,07 17,97 18,00 18,06 1.980 44.018.091
23/10/2025 17,75 17,80 +0,34% 17,64 17,85 17,72 17,75 17,80 1.785 42.065.818
22/10/2025 17,35 17,74 +1,95% 17,33 17,74 17,59 17,69 17,75 1.972 51.289.692
21/10/2025 17,57 17,40 -0,63% 17,30 17,59 17,42 17,34 17,40 3.005 66.950.770
20/10/2025 17,34 17,51 +1,10% 17,25 17,66 17,40 17,50 17,51 3.263 71.471.580
17/10/2025 17,66 17,32 -2,37% 17,32 17,75 17,47 17,32 17,34 4.132 89.134.202
16/10/2025 17,53 17,74 +1,31% 17,40 17,74 17,55 17,68 17,74 2.596 63.768.484
15/10/2025 17,50 17,51 +0,17% 17,38 17,66 17,49 17,51 17,53 3.349 87.696.878
14/10/2025 17,50 17,48 0,00% 17,43 17,60 17,51 17,47 17,48 4.202 94.254.062
13/10/2025 17,46 17,48 +0,46% 17,44 17,57 17,51 17,48 17,52 3.045 81.013.791
10/10/2025 17,57 17,40 +0,06% 17,40 17,65 17,50 17,40 17,42 3.041 70.116.196
9/10/2025 17,65 17,39 -1,14% 17,37 17,68 17,48 17,39 17,41 3.714 79.423.087
8/10/2025 17,69 17,59 -0,28% 17,52 17,84 17,64 17,59 17,60 3.289 79.369.920
7/10/2025 17,87 17,64 -1,18% 17,61 17,98 17,82 17,64 17,65 4.626 115.668.189
6/10/2025 18,29 17,85 -1,38% 17,79 18,38 17,89 17,85 17,86 4.733 111.107.586
3/10/2025 18,13 18,10 +0,33% 18,04 18,37 18,23 18,10 18,22 2.357 52.111.288
2/10/2025 18,29 18,04 -0,33% 18,02 18,29 18,10 18,04 18,12 2.506 53.582.523
1/10/2025 18,06 18,10 +0,56% 18,02 18,29 18,14 18,10 18,22 3.058 74.516.475
30/9/2025 17,98 18,00 +0,17% 17,84 18,08 17,92 17,96 18,00 3.919 93.242.971
29/9/2025 18,30 17,97 -1,64% 17,89 18,33 18,02 17,97 17,99 5.358 113.120.659
26/9/2025 18,21 18,27 -0,27% 18,08 18,32 18,20 18,24 18,27 1.985 44.491.481
25/9/2025 18,25 18,32 +0,77% 18,08 18,32 18,19 18,23 18,32 2.890 79.525.826
24/9/2025 18,10 18,18 +0,55% 18,04 18,24 18,14 18,18 18,19 3.460 123.901.651
23/9/2025 18,28 18,08 -1,26% 18,08 18,29 18,13 18,08 18,16 3.580 105.723.045
22/9/2025 18,46 18,31 -0,49% 18,03 18,47 18,19 18,29 18,31 5.492 102.487.755
19/9/2025 18,28 18,40 +0,33% 18,24 18,45 18,31 18,38 18,40 1.908 45.692.230
18/9/2025 18,50 18,34 -0,22% 18,11 18,50 18,24 18,33 18,34 3.482 84.469.496
17/9/2025 18,35 18,38 +0,22% 18,33 18,53 18,42 18,38 18,47 2.338 53.373.092
16/9/2025 18,43 18,34 -0,81% 18,29 18,59 18,40 18,34 18,39 3.165 63.183.406
15/9/2025 18,76 18,49 -1,02% 18,35 18,80 18,51 18,49 18,50 3.464 69.082.590
12/9/2025 18,73 18,68 +0,21% 18,45 18,74 18,59 18,65 18,68 3.288 69.095.392
11/9/2025 18,59 18,64 +0,59% 18,40 18,75 18,57 18,63 18,64 2.894 52.912.496
10/9/2025 18,93 18,53 -2,22% 18,53 18,93 18,67 18,53 18,57 2.595 59.154.669
9/9/2025 18,64 18,95 +1,88% 18,54 18,95 18,79 18,90 18,95 2.291 59.821.366
8/9/2025 18,46 18,60 +0,49% 18,44 18,69 18,55 18,60 18,61 2.933 73.711.484
5/9/2025 18,56 18,51 -0,43% 18,40 18,69 18,49 18,51 18,53 3.924 160.561.946
4/9/2025 18,31 18,59 +1,58% 18,19 18,60 18,40 18,50 18,59 2.464 46.616.997
3/9/2025 18,39 18,30 0,00% 18,20 18,63 18,35 18,30 18,31 2.590 63.814.135
2/9/2025 18,36 18,30 -0,65% 18,16 18,42 18,29 18,30 18,35 3.110 59.376.812
1/9/2025 18,58 18,42 -1,07% 18,26 18,68 18,40 18,40 18,42 3.549 69.195.813
29/8/2025 18,47 18,62 +0,65% 18,36 18,62 18,49 18,56 18,62 2.721 58.801.774
28/8/2025 18,49 18,50 +0,71% 18,37 18,66 18,47 18,44 18,50 2.054 50.752.015
27/8/2025 18,27 18,37 +0,38% 18,20 18,48 18,30 18,37 18,40 2.167 51.761.440
26/8/2025 18,30 18,30 -0,22% 18,17 18,42 18,25 18,25 18,30 3.661 94.751.897
25/8/2025 18,39 18,34 +0,55% 18,24 18,43 18,32 18,34 18,41 2.545 57.340.101
22/8/2025 17,99 18,24 +1,33% 17,98 18,51 18,33 18,24 18,26 3.113 95.632.504
21/8/2025 17,98 18,00 -0,22% 17,82 18,03 17,94 17,95 18,00 2.622 51.399.653
20/8/2025 18,03 18,04 +0,39% 17,99 18,15 18,07 18,04 18,07 2.284 43.528.558
19/8/2025 18,10 17,97 -0,50% 17,92 18,20 17,98 17,97 18,01 3.849 73.010.757
18/8/2025 18,14 18,06 -0,11% 17,97 18,25 18,11 18,05 18,13 2.581 55.326.888
15/8/2025 18,34 18,08 -1,36% 18,04 18,45 18,21 18,08 18,25 2.316 54.015.668
14/8/2025 18,15 18,33 +1,38% 17,93 18,33 18,15 18,25 18,33 2.099 45.715.429
13/8/2025 18,31 18,08 -1,20% 18,02 18,55 18,16 18,08 18,17 2.462 48.611.062
12/8/2025 18,44 18,30 -0,54% 18,22 18,64 18,42 18,29 18,32 2.085 52.330.119
11/8/2025 18,77 18,40 -2,75% 18,37 18,78 18,48 18,40 18,65 2.419 58.874.861
8/8/2025 18,79 18,92 +1,94% 18,48 18,97 18,82 18,91 18,92 2.456 59.325.687
7/8/2025 18,30 18,56 +2,88% 18,20 18,88 18,59 18,56 18,66 2.750 64.747.409
6/8/2025 17,95 18,04 +0,06% 17,91 18,17 18,02 18,04 18,08 2.846 61.191.834
5/8/2025 18,37 18,03 -1,90% 17,97 18,50 18,13 18,00 18,03 3.897 88.174.380
4/8/2025 18,46 18,38 +0,33% 18,04 18,57 18,23 18,27 18,39 2.715 57.156.982
1/8/2025 18,71 18,32 -1,08% 18,32 18,82 18,49 18,32 18,42 2.701 53.072.679
31/7/2025 18,67 18,52 -0,43% 18,24 18,74 18,49 18,52 18,57 2.766 54.554.015
30/7/2025 18,53 18,60 +0,32% 18,36 19,07 18,59 18,59 18,60 2.700 48.779.383
29/7/2025 18,81 18,54 -0,96% 18,51 18,81 18,60 18,54 18,60 1.484 34.490.357
28/7/2025 18,89 18,72 -1,89% 18,71 19,03 18,85 18,72 18,73 1.767 48.820.719
25/7/2025 18,68 19,08 +2,47% 18,64 19,08 18,89 19,01 19,08 3.164 138.806.765
24/7/2025 18,60 18,62 -0,59% 18,50 18,83 18,63 18,62 18,74 7.328 92.693.208
23/7/2025 18,62 18,73 -0,27% 18,56 18,99 18,77 18,65 18,73 1.746 56.165.347
22/7/2025 18,78 18,78 +0,05% 18,65 18,94 18,79 18,69 18,78 1.735 42.379.836
21/7/2025 18,74 18,77 +0,05% 18,71 18,94 18,79 18,76 18,77 3.383 50.797.841
18/7/2025 19,03 18,76 -2,49% 18,71 19,14 18,87 18,76 18,85 1.918 48.518.690
17/7/2025 19,06 19,24 +1,21% 18,90 19,26 19,10 19,19 19,24 1.569 38.049.954
16/7/2025 19,26 19,01 -1,30% 18,89 19,26 19,07 19,00 19,15 1.645 41.084.000
15/7/2025 19,00 19,26 +1,58% 18,95 19,33 19,18 19,21 19,26 1.898 49.551.931
14/7/2025 18,60 18,96 +1,77% 18,56 19,05 18,82 18,95 18,96 2.427 57.869.628
11/7/2025 18,73 18,63 -0,96% 18,45 18,81 18,56 18,61 18,63 1.912 42.137.667
10/7/2025 18,22 18,81 +1,18% 18,21 18,83 18,64 18,76 18,81 2.142 58.232.209
9/7/2025 18,58 18,59 -1,12% 18,49 18,93 18,67 18,59 18,60 1.925 48.260.464
8/7/2025 19,14 18,80 -0,53% 18,60 19,18 18,75 18,80 18,82 2.765 60.051.680
7/7/2025 19,45 18,90 -3,37% 18,90 19,53 19,19 18,90 19,03 3.119 65.019.310
4/7/2025 19,58 19,56 -0,46% 19,43 19,80 19,60 19,56 19,57 2.325 54.426.081
3/7/2025 19,00 19,65 +2,99% 18,90 19,75 19,50 19,63 19,65 2.557 73.433.226
2/7/2025 18,56 19,08 +2,53% 18,50 19,20 19,00 19,04 19,08 3.029 78.660.164
1/7/2025 18,59 18,61 +0,98% 18,37 18,61 18,50 18,59 18,61 2.561 62.536.224
30/6/2025 17,97 18,43 +1,54% 17,82 18,59 18,21 18,43 18,54 3.188 69.056.864
27/6/2025 17,89 18,15 +0,83% 17,74 18,15 17,98 17,97 18,17 2.782 55.304.642
26/6/2025 17,73 18,00 +1,69% 17,66 18,04 17,89 17,93 18,00 2.260 52.564.924
25/6/2025 17,74 17,70 -0,84% 17,46 17,74 17,57 17,68 17,70 3.253 64.920.775
24/6/2025 17,60 17,85 +0,79% 17,55 17,90 17,76 17,74 17,85 2.468 52.900.060
23/6/2025 17,53 17,71 +0,74% 17,52 17,71 17,59 17,65 17,71 3.555 74.963.995
20/6/2025 17,99 17,58 -2,66% 17,58 18,05 17,71 17,58 17,64 4.966 113.108.075
18/6/2025 18,11 18,06 -0,06% 17,97 18,32 18,07 18,04 18,06 2.646 54.381.710
17/6/2025 18,67 18,07 -3,21% 18,06 18,67 18,23 18,07 18,11 3.128 68.087.341
16/6/2025 18,39 18,67 +1,36% 18,37 18,68 18,56 18,58 18,67 2.327 54.914.823
13/6/2025 18,37 18,42 +0,38% 18,16 18,52 18,36 18,36 18,42 2.428 54.965.855
12/6/2025 18,21 18,35 +0,60% 18,05 18,35 18,16 18,30 18,35 2.485 55.271.033
11/6/2025 18,63 18,24 -2,20% 18,24 18,64 18,34 18,24 18,30 2.649 58.245.713
10/6/2025 18,81 18,65 +0,70% 18,49 18,85 18,63 18,64 18,66 2.518 51.308.562
9/6/2025 18,40 18,52 +0,27% 18,34 18,70 18,48 18,51 18,52 2.845 58.547.238
6/6/2025 18,80 18,47 -1,39% 18,33 18,80 18,50 18,47 18,50 2.905 59.762.602
5/6/2025 18,52 18,73 +1,35% 18,39 18,83 18,57 18,62 18,73 2.555 67.746.655
4/6/2025 18,61 18,48 +0,43% 18,37 18,68 18,50 18,48 18,54 2.357 55.887.470
3/6/2025 18,24 18,40 +1,10% 18,14 18,62 18,40 18,40 18,58 2.478 62.486.133
2/6/2025 18,38 18,20 -1,73% 18,18 18,56 18,33 18,20 18,22 3.946 88.434.940
30/5/2025 19,15 18,52 -3,04% 18,38 19,16 18,64 18,51 18,52 4.562 99.704.520
29/5/2025 19,13 19,10 -0,31% 19,03 19,37 19,16 19,10 19,23 2.306 44.325.020
28/5/2025 19,43 19,16 -1,89% 19,16 19,48 19,27 19,16 19,24 2.279 52.910.241
27/5/2025 19,52 19,53 +0,88% 19,33 19,57 19,45 19,51 19,53 1.957 59.724.910
26/5/2025 19,32 19,36 +0,10% 19,18 19,39 19,29 19,36 19,39 2.142 45.434.036
23/5/2025 19,30 19,34 -0,26% 19,13 19,39 19,23 19,25 19,34 2.496 56.359.347
22/5/2025 19,20 19,39 +0,67% 19,17 19,47 19,31 19,35 19,39 3.074 78.418.659
21/5/2025 19,34 19,26 -0,77% 19,18 19,42 19,29 19,23 19,26 2.499 82.250.551
20/5/2025 19,37 19,41 -0,31% 19,05 19,41 19,20 19,30 19,41 2.602 53.033.269
19/5/2025 19,59 19,47 -0,97% 19,28 19,59 19,42 19,40 19,47 2.424 52.277.032
16/5/2025 19,65 19,66 +0,31% 19,43 19,78 19,57 19,59 19,66 2.249 51.298.219
15/5/2025 19,60 19,60 -0,31% 19,47 19,84 19,59 19,60 19,68 2.422 52.651.061
14/5/2025 19,50 19,66 -0,30% 19,24 19,83 19,55 19,66 19,67 2.072 51.890.914
13/5/2025 19,44 19,72 +1,54% 19,33 19,72 19,58 19,65 19,72 2.430 58.548.098
12/5/2025 19,35 19,42 +0,47% 19,35 19,86 19,55 19,42 19,50 3.011 76.028.490
9/5/2025 19,77 19,33 -2,62% 19,23 19,83 19,47 19,32 19,33 2.821 68.087.824
8/5/2025 19,45 19,85 +2,53% 19,30 20,00 19,63 19,85 19,86 2.739 63.795.700
7/5/2025 18,95 19,36 +3,25% 18,74 19,36 19,10 19,25 19,36 3.033 77.711.065
6/5/2025 18,68 18,75 +0,37% 18,53 18,79 18,64 18,75 18,77 2.265 49.409.499
5/5/2025 18,76 18,68 -1,01% 18,52 18,85 18,65 18,61 18,68 2.968 58.354.300
2/5/2025 18,55 18,87 +0,64% 18,36 18,87 18,57 18,80 18,87 2.977 68.385.671
29/4/2025 18,93 18,75 -0,64% 18,75 19,03 18,89 18,75 18,85 2.820 54.329.699
28/4/2025 18,81 18,87 +0,59% 18,59 18,92 18,76 18,87 18,89 2.700 60.050.875
25/4/2025 18,66 18,76 +0,32% 18,45 18,76 18,60 18,75 18,76 2.467 63.838.429
24/4/2025 18,10 18,70 +2,97% 18,09 18,70 18,48 18,60 18,70 2.211 62.124.157
23/4/2025 17,91 18,16 +2,71% 17,75 18,17 18,00 18,16 18,18 2.324 57.707.228
22/4/2025 17,92 17,68 -1,39% 17,67 17,97 17,77 17,68 17,90 5.189 99.786.036
17/4/2025 17,80 17,93 +0,62% 17,76 18,02 17,90 17,93 17,94 2.822 58.144.137
16/4/2025 18,00 17,82 -0,83% 17,78 18,08 17,87 17,82 17,90 3.642 89.217.812
15/4/2025 18,32 17,97 -2,55% 17,95 18,37 18,14 17,97 17,98 3.804 72.742.800
14/4/2025 18,28 18,44 +1,65% 18,14 18,44 18,26 18,43 18,44 2.829 54.759.588
11/4/2025 18,38 18,14 -0,27% 17,89 18,38 18,01 18,14 18,15 3.304 82.156.233
10/4/2025 18,80 18,19 -1,78% 18,00 18,84 18,21 18,19 18,20 2.831 69.067.950
9/4/2025 18,25 18,52 +2,60% 18,05 18,81 18,37 18,52 18,72 2.521 60.135.185
8/4/2025 18,29 18,05 -0,33% 18,01 18,50 18,20 18,05 18,21 3.146 75.058.235
7/4/2025 18,50 18,11 -2,63% 18,10 18,72 18,30 18,11 18,33 4.544 103.573.295
4/4/2025 18,74 18,60 +0,27% 18,19 18,83 18,36 18,57 18,60 4.323 107.546.549
3/4/2025 18,78 18,55 -1,17% 18,43 18,82 18,56 18,55 18,62 4.383 96.926.890
2/4/2025 18,81 18,77 +0,11% 18,74 19,00 18,86 18,77 18,85 2.766 63.476.354
1/4/2025 18,70 18,75 -0,48% 18,69 19,07 18,87 18,75 18,93 3.461 73.511.627
31/3/2025 19,03 18,84 -1,93% 18,81 19,15 18,93 18,84 18,85 4.632 106.252.404
28/3/2025 19,31 19,21 +0,16% 19,06 19,46 19,16 19,11 19,21 2.476 58.731.897
27/3/2025 19,30 19,18 -0,31% 19,14 19,36 19,25 19,18 19,30 1.817 44.123.490
26/3/2025 19,15 19,24 +0,42% 19,03 19,38 19,17 19,22 19,24 2.469 55.035.202
25/3/2025 19,48 19,16 -1,49% 19,07 19,48 19,24 19,16 19,17 3.453 77.377.270
24/3/2025 19,59 19,45 -1,02% 19,29 19,59 19,40 19,42 19,45 3.206 71.290.038
21/3/2025 19,86 19,65 -1,40% 19,47 20,00 19,65 19,65 19,70 3.583 84.073.741
20/3/2025 19,99 19,93 +0,10% 19,76 19,99 19,86 19,92 19,93 2.989 62.096.421
19/3/2025 19,96 19,91 +0,76% 19,83 20,20 19,99 19,91 19,98 2.476 47.453.256
18/3/2025 19,90 19,76 -0,85% 19,68 20,00 19,81 19,76 19,84 2.704 59.030.045
17/3/2025 19,69 19,93 +1,17% 19,62 20,00 19,83 19,93 19,95 2.918 60.755.812
14/3/2025 19,45 19,70 +1,44% 19,35 19,74 19,59 19,66 19,70 3.221 61.924.173
13/3/2025 19,21 19,42 +0,57% 19,11 19,42 19,29 19,39 19,42 2.442 49.118.352

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.