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.

KNRI11 - FII KINEA - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 132,30 131,85 -0,34% 131,85 132,98 132,30 131,85 132,10 4.469 435.136.470
20/1/2025 132,65 132,30 -0,26% 131,78 133,46 132,37 132,15 132,30 6.220 502.769.711
17/1/2025 134,68 132,65 -1,57% 130,90 134,68 132,48 132,41 132,65 9.920 636.456.059
16/1/2025 134,08 134,76 +0,51% 134,08 136,11 135,17 134,76 135,27 5.249 383.232.895
15/1/2025 132,62 134,08 +1,10% 132,44 134,78 133,63 134,08 134,20 7.317 503.490.636
14/1/2025 132,08 132,62 +0,41% 131,90 133,00 132,50 132,50 132,62 4.884 304.117.966
13/1/2025 132,06 132,08 +0,65% 131,55 132,87 132,06 132,00 132,08 6.970 424.774.003
10/1/2025 132,32 131,23 -0,55% 130,64 133,98 132,34 131,18 131,23 5.095 510.482.829
9/1/2025 134,40 131,95 -1,82% 131,50 135,49 132,83 131,95 133,00 8.833 547.098.476
8/1/2025 137,32 134,40 -2,14% 134,00 137,32 135,49 134,40 134,67 7.440 446.327.627
7/1/2025 136,51 137,34 +0,61% 136,05 137,72 136,83 137,29 137,34 6.312 360.264.229
6/1/2025 136,58 136,51 +0,35% 135,16 137,45 136,36 136,51 136,95 5.288 404.902.924
3/1/2025 136,98 136,03 -0,71% 135,60 137,00 136,29 136,03 136,55 7.408 434.500.455
2/1/2025 136,82 137,00 +0,07% 135,09 137,00 136,24 136,98 137,00 7.275 413.979.696
30/12/2024 137,14 136,90 -0,06% 135,96 137,99 136,93 136,90 137,61 5.622 541.972.314
27/12/2024 136,00 136,98 +1,22% 136,00 138,70 137,59 136,98 137,70 6.997 496.354.128
26/12/2024 136,10 135,33 -0,57% 134,90 137,96 136,27 135,33 135,79 10.244 718.174.381
23/12/2024 133,48 136,10 +2,72% 132,60 136,42 135,66 136,10 136,24 11.045 607.161.638
20/12/2024 131,32 132,50 +1,92% 130,01 134,95 132,97 132,50 134,43 12.768 752.813.361
19/12/2024 129,70 130,01 +0,24% 129,00 131,48 129,97 130,01 130,64 15.942 723.048.787
18/12/2024 131,40 129,70 -1,29% 129,70 132,42 130,62 129,70 130,26 10.922 599.069.260
17/12/2024 132,10 131,40 -0,40% 130,60 132,29 131,39 131,15 131,40 8.089 621.176.528
16/12/2024 131,98 131,93 -0,04% 131,03 133,89 132,75 131,24 131,93 10.359 840.798.516
13/12/2024 130,05 131,98 +1,52% 130,00 133,44 132,10 131,90 131,98 9.046 610.171.750
12/12/2024 130,85 130,00 -0,66% 130,00 131,38 130,58 130,00 130,49 6.095 585.635.396
11/12/2024 130,66 130,87 +0,16% 130,01 131,94 130,56 130,50 130,87 5.571 566.700.538
10/12/2024 131,53 130,66 -0,66% 130,20 133,50 131,25 130,66 130,93 6.752 662.005.614
9/12/2024 129,86 131,53 +2,76% 129,85 134,67 132,90 130,89 131,53 11.530 1.490.182.834
6/12/2024 125,35 128,00 +2,34% 125,35 131,70 129,47 128,00 128,72 11.855 1.161.499.420
5/12/2024 126,97 125,07 -1,50% 124,30 127,98 125,78 125,07 125,18 14.824 989.922.844
4/12/2024 128,06 126,97 -0,85% 126,86 129,70 127,88 126,97 127,10 12.096 729.389.766
3/12/2024 128,63 128,06 -0,44% 128,06 130,04 128,77 128,06 128,46 16.026 810.034.264
2/12/2024 131,02 128,62 -2,41% 128,00 131,73 130,33 128,62 129,50 12.072 920.303.223
29/11/2024 133,00 131,80 -0,71% 131,51 133,90 132,22 131,80 132,06 12.719 883.455.762
28/11/2024 134,98 132,74 -1,27% 132,35 135,25 133,47 132,74 133,10 9.804 1.045.387.577
27/11/2024 135,30 134,45 -0,63% 134,20 135,90 135,04 134,45 134,59 8.696 594.663.136
26/11/2024 135,35 135,30 +0,07% 134,80 136,34 135,50 135,19 135,30 12.187 591.889.427
25/11/2024 135,65 135,21 -0,14% 135,10 135,99 135,48 135,21 135,46 11.061 556.628.827
22/11/2024 135,64 135,40 +0,01% 135,40 136,29 135,74 135,40 135,98 4.574 429.078.431
21/11/2024 135,79 135,39 +0,14% 135,00 135,95 135,51 135,11 135,40 8.704 576.405.934
19/11/2024 135,00 135,20 +0,19% 135,00 135,98 135,19 135,20 135,21 8.873 544.379.089
18/11/2024 135,26 134,94 -0,24% 134,75 135,40 135,11 134,94 135,10 9.086 648.030.268
14/11/2024 134,62 135,26 +0,48% 134,60 135,40 134,97 135,02 135,26 7.382 654.611.779
13/11/2024 135,10 134,61 -0,25% 134,29 135,48 134,79 134,60 134,61 6.345 678.821.708
12/11/2024 135,74 134,95 -0,57% 134,79 136,78 135,86 134,95 135,00 7.120 690.119.890
11/11/2024 137,80 135,72 -1,43% 135,63 137,99 136,81 135,72 136,35 6.648 686.919.173
8/11/2024 136,49 137,69 +1,15% 136,20 138,30 136,68 137,69 137,81 6.192 510.637.008
7/11/2024 136,67 136,12 -0,31% 136,12 137,63 136,78 136,12 136,30 5.058 552.429.780
6/11/2024 137,00 136,55 -0,26% 136,17 137,00 136,59 136,38 136,55 4.744 368.625.496
5/11/2024 137,00 136,90 -0,07% 136,44 137,00 136,72 136,82 136,90 5.847 472.248.151
4/11/2024 137,00 137,00 -0,22% 136,65 137,30 137,08 136,98 137,00 6.794 477.138.359
1/11/2024 136,90 137,30 -0,72% 136,52 137,86 137,24 137,11 137,30 7.548 576.482.331
31/10/2024 138,47 138,30 -0,11% 138,12 139,08 138,51 138,30 138,45 6.332 506.606.819
30/10/2024 138,43 138,45 +0,05% 138,10 139,70 138,59 138,45 138,47 5.932 517.846.393
29/10/2024 138,00 138,38 +0,49% 137,78 139,07 138,23 138,37 138,38 5.423 426.410.305
28/10/2024 137,40 137,70 -0,22% 137,33 139,71 138,45 137,70 137,92 7.287 585.159.412
25/10/2024 137,29 138,00 +0,70% 137,20 138,30 137,82 137,91 138,00 7.581 461.613.799
24/10/2024 137,60 137,04 -0,12% 136,35 137,60 136,89 136,80 137,04 7.304 520.034.594
23/10/2024 138,14 137,20 -0,55% 136,20 138,49 137,13 137,19 137,20 11.665 737.208.826
22/10/2024 138,60 137,96 -0,46% 137,57 139,03 138,12 137,96 138,17 10.710 645.343.210
21/10/2024 139,99 138,60 -0,37% 138,50 140,29 139,21 138,60 138,70 14.338 680.582.507
18/10/2024 140,29 139,11 -0,85% 138,89 140,43 139,87 139,11 139,99 3.847 685.476.424
17/10/2024 140,63 140,30 +0,10% 139,55 140,65 140,11 140,29 140,30 4.690 436.880.917
16/10/2024 140,00 140,16 +0,45% 139,56 140,90 140,15 140,16 140,30 5.447 469.479.210
15/10/2024 139,49 139,53 +0,13% 139,35 140,22 139,88 139,52 139,53 6.072 534.556.575
14/10/2024 137,38 139,35 +1,43% 137,09 139,44 138,51 139,15 139,35 8.873 735.021.541
11/10/2024 136,95 137,38 +0,28% 136,80 138,00 137,05 137,00 137,38 7.800 656.564.998
10/10/2024 138,14 136,99 -0,62% 136,10 138,41 137,08 136,99 137,00 8.361 689.842.617
9/10/2024 138,78 137,85 -0,67% 137,75 138,78 138,34 137,84 137,85 5.868 510.659.822
8/10/2024 139,48 138,78 -0,36% 138,78 139,98 139,12 138,78 138,93 4.964 420.609.979
7/10/2024 139,75 139,28 -0,07% 139,07 140,22 139,58 139,28 139,36 5.737 489.722.603
4/10/2024 138,40 139,38 +0,71% 138,40 139,75 139,10 139,38 139,69 5.385 449.297.409
3/10/2024 139,02 138,40 -0,42% 138,30 139,40 138,85 138,39 138,40 9.740 588.961.136
2/10/2024 138,52 138,99 +0,43% 138,50 139,87 139,22 138,99 139,01 11.297 937.494.345
1/10/2024 138,81 138,40 -0,65% 138,15 139,98 139,11 138,39 138,40 10.287 1.175.716.268
30/9/2024 140,50 139,30 +0,80% 139,12 140,87 139,84 139,30 139,50 10.884 1.045.608.949
26/9/2024 137,99 138,20 +0,15% 137,65 138,30 137,96 138,02 138,20 11.669 1.094.696.694
25/9/2024 138,52 137,99 -0,37% 137,45 138,61 138,00 137,98 137,99 9.686 1.291.451.962
24/9/2024 139,13 138,50 -0,19% 138,40 139,33 138,54 138,50 138,56 11.572 1.527.496.390
23/9/2024 139,44 138,77 +0,81% 138,10 140,19 138,64 138,77 138,81 22.487 2.712.527.652
20/9/2024 146,75 137,65 -6,20% 137,65 147,30 139,19 137,62 137,65 16.970 9.346.630.377
19/9/2024 147,10 146,75 -0,36% 146,50 147,94 147,19 146,75 146,78 4.018 402.440.228
18/9/2024 147,77 147,28 -0,33% 146,60 148,23 147,40 147,28 147,37 5.448 656.695.385
17/9/2024 148,27 147,77 -0,30% 147,28 148,86 148,03 147,75 147,77 6.499 511.250.906
16/9/2024 148,29 148,22 -0,05% 147,55 148,53 148,13 148,01 148,22 6.565 575.346.161
13/9/2024 147,70 148,29 +0,42% 147,00 148,84 148,05 148,29 148,35 7.158 533.311.433
12/9/2024 148,08 147,67 -0,36% 147,60 148,45 147,95 147,67 147,76 4.469 428.472.453
11/9/2024 148,99 148,21 -0,30% 147,65 149,76 148,45 148,21 148,37 10.443 622.938.743
10/9/2024 149,19 148,66 +0,04% 148,60 149,91 149,19 148,65 148,66 7.240 482.548.526
9/9/2024 152,04 148,60 -2,17% 148,56 152,44 150,17 148,60 148,79 11.446 1.150.398.202
6/9/2024 152,06 151,90 -0,09% 151,50 153,00 152,19 151,84 151,90 5.735 437.304.560
5/9/2024 152,45 152,03 -0,28% 151,36 152,80 151,92 152,00 152,03 7.686 536.392.517
4/9/2024 152,25 152,45 +0,19% 152,21 152,79 152,49 152,45 152,47 3.825 336.978.648
3/9/2024 153,70 152,16 -0,61% 151,80 153,70 152,73 152,15 152,16 8.501 704.262.427
2/9/2024 154,00 153,10 -0,59% 152,11 154,00 153,00 153,00 153,10 5.746 521.313.667
30/8/2024 153,65 154,01 +0,14% 153,61 154,89 154,31 154,01 154,28 7.390 501.758.969
29/8/2024 154,10 153,79 +0,12% 153,49 154,10 153,74 153,61 153,79 3.440 325.185.456
28/8/2024 154,00 153,60 -0,01% 153,57 154,55 153,73 153,58 153,60 4.915 438.321.795
27/8/2024 154,78 153,61 -0,48% 153,61 154,88 154,16 153,61 153,88 4.145 338.872.386
26/8/2024 155,48 154,35 -0,73% 154,01 155,92 154,82 154,14 154,35 6.119 646.587.160
23/8/2024 155,00 155,48 +0,31% 154,75 156,77 155,76 155,47 155,48 4.549 446.228.654
22/8/2024 156,21 155,00 -0,70% 154,80 156,41 155,50 154,96 155,00 5.213 457.773.318
21/8/2024 156,69 156,10 -0,16% 156,00 156,92 156,33 156,03 156,10 4.775 334.281.707
20/8/2024 156,40 156,35 +0,03% 156,06 156,98 156,50 156,33 156,35 4.424 331.996.707
19/8/2024 157,20 156,30 -0,45% 156,03 158,00 156,99 156,30 156,39 4.474 379.970.792
16/8/2024 156,43 157,00 +0,74% 155,99 157,41 156,69 156,99 157,00 6.566 501.827.183
15/8/2024 155,00 155,85 +0,66% 155,00 156,99 155,84 155,85 156,00 4.334 420.660.681
14/8/2024 154,31 154,83 +0,34% 154,00 154,89 154,36 154,83 154,84 6.207 434.332.536
13/8/2024 155,00 154,30 -0,36% 153,74 155,91 154,28 154,00 154,30 5.530 549.205.901
12/8/2024 155,30 154,85 -0,30% 154,79 155,88 155,35 154,85 155,00 3.958 539.328.432
9/8/2024 154,97 155,32 +0,46% 154,97 155,47 155,24 155,32 155,35 3.510 472.978.215
8/8/2024 154,75 154,61 -0,07% 153,34 155,97 154,68 154,61 154,99 8.208 997.313.665
7/8/2024 154,11 154,72 +0,47% 154,11 156,04 154,89 154,72 155,00 5.486 696.394.682
6/8/2024 154,59 153,99 -0,29% 153,71 155,70 154,63 153,75 153,99 5.411 347.047.700
5/8/2024 154,77 154,44 -0,36% 153,00 155,00 153,83 154,44 154,49 5.827 538.999.671
2/8/2024 154,85 155,00 +0,32% 154,60 155,79 155,08 154,96 155,00 6.323 1.008.980.972
1/8/2024 153,00 154,50 -0,13% 153,00 154,78 154,05 154,39 154,50 4.603 423.000.377
31/7/2024 154,95 154,70 +0,40% 154,40 155,49 154,95 154,70 154,73 4.749 415.601.662
30/7/2024 153,04 154,09 +0,85% 153,04 154,35 153,82 154,09 154,10 6.144 476.212.853
29/7/2024 154,41 152,79 -0,67% 152,53 154,95 153,32 152,79 152,92 8.291 682.759.230
26/7/2024 154,99 153,82 -0,68% 153,77 155,69 154,42 153,82 153,84 7.717 577.111.458
25/7/2024 156,20 154,88 -0,72% 154,64 157,49 155,60 154,88 154,93 6.910 548.302.264
24/7/2024 157,80 156,00 -1,35% 156,00 157,99 156,62 156,00 156,30 6.146 558.803.914
23/7/2024 158,55 158,13 -0,26% 158,07 159,25 158,42 158,10 158,13 4.408 797.793.238
22/7/2024 157,92 158,55 +0,60% 157,60 159,66 158,52 158,57 158,55 7.152 484.792.047
19/7/2024 159,00 157,60 -0,84% 156,21 160,64 157,85 157,60 157,90 7.221 595.776.733
18/7/2024 159,52 158,94 -0,34% 158,94 160,90 159,95 158,94 159,85 2.575 281.915.726
17/7/2024 159,84 159,49 -0,21% 159,39 160,44 159,75 159,45 159,50 2.926 325.410.274
16/7/2024 159,68 159,83 -0,11% 159,16 159,90 159,66 159,71 159,83 2.804 324.935.965
15/7/2024 159,35 160,00 +0,41% 159,00 160,00 159,42 159,90 160,00 3.972 372.456.781
12/7/2024 158,22 159,35 +0,85% 158,22 159,59 159,06 159,35 159,40 3.396 387.713.164
11/7/2024 158,51 158,01 -0,30% 158,00 159,84 158,56 158,01 158,31 2.601 284.604.529
10/7/2024 158,50 158,49 -0,01% 157,66 158,90 158,35 158,31 158,49 2.336 301.235.010
9/7/2024 157,98 158,50 +0,53% 157,96 159,29 158,39 158,50 158,54 2.421 230.485.815
8/7/2024 156,52 157,66 +0,93% 156,20 157,99 157,13 157,66 157,90 4.276 414.135.459
5/7/2024 155,01 156,20 +0,90% 155,01 157,48 156,41 156,20 156,66 2.951 364.233.945
4/7/2024 155,16 154,80 -0,06% 154,15 156,88 155,09 154,80 154,90 5.651 484.290.803
3/7/2024 156,30 154,90 -0,90% 154,01 156,93 155,67 154,63 154,90 4.517 563.545.470
2/7/2024 158,00 156,30 -1,13% 155,80 158,07 156,50 156,25 156,30 6.588 419.504.497
1/7/2024 158,50 158,09 -0,98% 155,75 158,50 157,11 157,70 158,09 7.380 1.050.333.365
28/6/2024 159,00 159,65 +0,22% 158,59 160,00 159,72 159,63 159,65 3.702 422.160.080
27/6/2024 157,53 159,30 +1,34% 157,20 159,30 158,30 159,30 159,33 3.379 270.055.795
26/6/2024 155,00 157,20 +1,42% 154,72 157,53 156,21 157,20 157,31 6.948 522.135.416
25/6/2024 152,73 155,00 +1,52% 152,00 155,00 153,23 154,90 155,00 6.539 634.416.566
24/6/2024 152,95 152,68 -0,18% 152,30 153,59 152,67 152,67 152,68 5.622 578.389.026
21/6/2024 153,38 152,95 -0,28% 152,60 153,79 153,02 152,94 152,95 4.645 528.549.347
20/6/2024 153,90 153,38 -0,14% 153,06 154,41 153,44 153,26 153,38 6.520 427.353.906
19/6/2024 153,82 153,59 -0,15% 153,15 154,49 153,81 153,59 153,60 4.947 367.745.446
18/6/2024 154,10 153,82 -0,15% 153,58 154,84 154,10 153,82 154,19 8.030 626.210.064
17/6/2024 155,65 154,05 -1,03% 152,54 156,94 154,54 153,90 154,05 7.271 738.020.379
14/6/2024 156,12 155,65 -0,28% 154,87 156,25 155,29 155,64 155,65 8.187 824.007.727
13/6/2024 157,31 156,09 -0,90% 155,92 158,33 156,83 156,09 156,34 3.720 444.059.009
12/6/2024 158,17 157,50 -0,42% 157,20 158,70 157,67 157,37 157,50 6.811 805.438.122
11/6/2024 157,95 158,17 +0,14% 157,80 158,77 158,17 158,15 158,17 2.675 273.841.463
10/6/2024 159,25 157,95 -0,79% 157,70 159,68 158,47 157,91 157,95 6.867 485.055.875
7/6/2024 158,90 159,20 +0,16% 158,30 159,70 159,02 159,16 159,13 4.343 309.080.136
6/6/2024 158,04 158,95 +0,61% 158,01 159,20 158,70 158,92 158,95 2.938 277.471.763
5/6/2024 158,45 157,99 -0,23% 157,75 159,27 158,29 157,90 157,99 4.402 356.095.552
4/6/2024 159,10 158,35 -0,60% 158,30 159,49 158,86 158,31 158,35 3.671 306.869.997
3/6/2024 159,37 159,30 -0,47% 159,05 160,82 159,72 159,30 159,32 6.354 370.241.040
31/5/2024 159,88 160,05 -0,06% 159,86 162,00 160,33 160,00 160,05 5.778 387.219.635
29/5/2024 160,01 160,15 +0,33% 160,00 160,86 160,39 160,15 160,16 6.002 277.812.352
28/5/2024 159,80 159,62 -0,24% 159,09 160,30 159,55 159,62 159,84 3.933 371.456.183
27/5/2024 159,54 160,00 +0,30% 159,54 160,00 159,86 159,98 160,00 4.854 334.284.529
24/5/2024 159,27 159,52 +0,20% 159,20 159,96 159,70 159,51 159,52 3.255 272.655.907
23/5/2024 159,58 159,20 -0,19% 159,01 159,92 159,29 159,19 159,20 4.007 373.615.246
22/5/2024 159,26 159,50 0,00% 159,26 159,90 159,56 159,41 159,50 3.918 290.968.304
21/5/2024 159,65 159,50 -0,21% 159,31 160,45 159,69 159,45 159,50 6.185 412.071.867
20/5/2024 160,48 159,84 -0,19% 159,30 161,02 159,73 159,75 159,84 1.494 539.377.609
17/5/2024 160,34 160,15 -0,09% 159,71 160,60 160,03 160,15 160,48 6.243 326.463.648
16/5/2024 160,22 160,30 +0,19% 159,57 160,60 159,97 160,18 160,30 5.455 442.438.436
15/5/2024 160,70 160,00 -0,45% 159,36 161,10 159,83 159,95 160,00 6.104 467.592.295
14/5/2024 160,83 160,73 +0,07% 160,12 161,45 160,52 160,73 160,78 4.810 749.454.978
13/5/2024 162,03 160,62 -0,87% 160,28 162,15 161,18 160,58 160,62 7.298 496.323.272
10/5/2024 162,40 162,03 -0,32% 161,33 162,40 161,98 162,03 162,31 9.593 641.622.898
9/5/2024 163,41 162,55 -0,52% 161,84 163,43 162,45 162,54 162,55 7.987 538.212.781
8/5/2024 164,30 163,40 -0,55% 162,97 164,40 163,44 163,11 163,40 4.382 299.943.462
7/5/2024 164,09 164,30 +0,16% 162,91 164,44 163,74 164,30 164,33 4.355 432.490.429
6/5/2024 164,00 164,04 +0,02% 163,27 164,39 163,93 164,04 164,09 3.887 261.830.097
3/5/2024 163,15 164,00 +0,64% 162,95 164,20 163,44 163,63 164,00 4.139 360.880.872
2/5/2024 162,98 162,95 -0,63% 162,54 163,95 163,02 162,95 163,10 3.676 364.036.281
30/4/2024 163,93 163,98 -0,01% 163,00 164,79 163,93 163,40 163,98 5.298 441.027.871
29/4/2024 163,50 164,00 +0,34% 163,02 164,00 163,48 163,70 164,00 3.305 284.816.577
26/4/2024 163,50 163,45 -0,02% 163,22 164,83 164,07 163,45 164,00 3.619 312.210.741
25/4/2024 162,71 163,49 +0,48% 162,55 163,50 163,06 163,40 163,49 3.838 304.541.825
24/4/2024 163,48 162,71 -0,07% 162,51 163,49 162,74 162,71 162,78 4.396 311.349.086
23/4/2024 163,74 162,83 -0,48% 162,70 164,53 163,14 162,83 163,42 6.526 719.918.715
22/4/2024 164,39 163,61 -0,67% 163,58 164,80 164,39 163,61 164,26 5.371 441.869.840
19/4/2024 163,89 164,72 +0,47% 163,05 165,00 164,35 164,20 164,72 3.478 553.048.233
18/4/2024 163,25 163,95 +0,54% 162,52 164,50 163,04 163,15 163,95 5.285 486.538.110
17/4/2024 163,10 163,07 -0,14% 162,79 163,30 163,07 163,07 163,12 3.442 280.456.343
16/4/2024 164,64 163,30 -0,51% 163,11 164,66 163,55 163,11 163,30 2.926 305.948.675
15/4/2024 164,51 164,14 -0,28% 163,81 164,67 164,36 164,14 164,66 5.202 371.042.144
12/4/2024 164,00 164,60 +0,37% 163,61 164,65 164,05 164,50 164,60 3.123 313.622.885
11/4/2024 163,90 164,00 +0,13% 163,62 164,00 163,85 163,92 164,00 2.793 272.718.346
10/4/2024 163,45 163,78 +0,20% 163,31 163,95 163,62 163,75 163,78 3.854 304.331.590
9/4/2024 163,68 163,45 -0,14% 163,01 163,88 163,41 163,40 163,45 3.741 452.391.265
8/4/2024 163,35 163,68 +0,28% 163,12 163,69 163,44 163,51 163,68 5.430 363.428.211
5/4/2024 163,35 163,23 -0,07% 162,99 163,51 163,16 163,10 163,23 4.221 326.001.687
4/4/2024 163,40 163,35 +0,18% 163,11 163,51 163,38 163,30 163,35 4.291 282.713.916
3/4/2024 163,47 163,05 -0,26% 162,98 163,50 163,22 163,05 163,35 4.023 345.564.537
2/4/2024 162,95 163,47 +0,32% 162,80 163,50 163,04 163,40 163,47 4.199 477.539.133
1/4/2024 165,15 162,95 -2,07% 162,87 165,15 163,43 162,95 163,00 6.927 593.126.516
28/3/2024 165,11 166,40 +0,91% 165,10 166,50 165,79 166,40 166,49 5.910 424.729.327
27/3/2024 164,97 164,90 -0,36% 164,22 165,95 165,23 164,88 164,90 3.068 320.916.406
26/3/2024 166,70 165,50 -0,78% 165,30 166,97 166,02 165,33 165,50 3.596 327.307.706
25/3/2024 165,14 166,80 +1,10% 165,00 166,80 165,98 166,67 166,80 5.533 511.719.215
22/3/2024 164,20 164,99 +0,28% 164,00 165,14 164,70 164,99 165,14 2.519 224.755.458
21/3/2024 165,33 164,53 -0,25% 164,20 165,80 164,80 164,27 164,53 4.217 332.734.349
20/3/2024 165,85 164,95 -0,62% 164,72 165,87 165,26 164,95 164,96 5.273 327.821.023
19/3/2024 164,50 165,98 +0,90% 164,50 166,00 165,66 165,76 165,98 2.879 295.434.138
18/3/2024 165,20 164,50 -0,42% 164,16 165,90 165,31 164,47 164,50 3.843 317.186.725
15/3/2024 164,81 165,20 +0,29% 164,50 165,50 165,06 164,57 165,20 3.540 405.108.758
14/3/2024 164,80 164,73 -0,02% 164,32 164,99 164,70 164,73 164,80 3.777 315.676.957
13/3/2024 164,30 164,76 +0,23% 164,20 164,91 164,56 164,56 164,76 2.402 230.823.892
12/3/2024 164,67 164,38 -0,18% 164,12 164,68 164,46 164,26 164,38 2.540 270.878.153
11/3/2024 164,59 164,67 +0,05% 164,12 164,80 164,47 164,67 164,69 2.866 237.547.433
8/3/2024 164,66 164,59 -0,04% 163,63 164,80 164,59 0,00 0,00 3.047 397.888.965
7/3/2024 163,50 164,66 +0,71% 163,50 164,95 164,43 164,51 164,66 4.201 305.474.399
6/3/2024 163,87 163,50 -0,22% 163,16 164,47 163,79 163,49 163,50 5.437 399.782.041
5/3/2024 163,40 163,86 +0,28% 163,40 164,87 164,17 163,86 164,46 3.631 458.321.019
4/3/2024 163,75 163,40 -0,18% 163,05 164,40 163,53 163,17 163,40 4.154 495.623.323
1/3/2024 165,53 163,70 -1,70% 163,70 166,53 164,84 163,70 163,94 8.594 540.530.340
29/2/2024 165,91 166,53 +0,38% 165,60 166,99 166,39 166,53 166,59 5.580 364.614.549
28/2/2024 164,09 165,90 +1,16% 164,01 166,67 165,92 165,50 165,90 3.205 351.871.967
27/2/2024 166,65 164,00 -1,49% 163,00 166,95 164,13 164,00 164,32 6.345 890.695.087
26/2/2024 166,54 166,48 -0,22% 165,65 166,68 166,20 166,38 166,48 3.840 352.032.717
23/2/2024 165,70 166,85 +0,69% 165,50 167,05 166,51 0,00 0,00 3.400 442.161.846
22/2/2024 165,97 165,70 -0,16% 164,32 166,74 165,25 165,68 165,70 4.713 466.079.813
21/2/2024 165,97 165,97 0,00% 165,43 166,75 166,00 165,91 165,97 3.169 301.490.794
20/2/2024 165,36 165,97 +0,37% 165,02 166,59 165,81 165,89 165,97 3.864 388.714.217
19/2/2024 164,99 165,36 +0,67% 164,30 165,50 165,13 165,35 165,36 5.392 440.970.838
16/2/2024 164,29 164,26 +0,03% 164,05 165,00 164,68 164,26 164,96 5.689 442.517.429
15/2/2024 163,29 164,21 +0,56% 163,29 164,98 164,06 164,06 164,21 4.010 416.932.178
14/2/2024 163,30 163,29 -0,01% 163,00 163,40 163,28 163,29 163,30 2.775 226.051.282
9/2/2024 162,81 163,30 +0,37% 162,62 163,37 162,98 0,00 0,00 4.554 389.021.779
8/2/2024 162,61 162,70 +0,06% 162,61 163,49 162,99 162,70 162,89 6.266 382.845.473
7/2/2024 161,56 162,60 +0,47% 161,50 163,00 162,16 162,60 162,76 6.636 414.467.408
6/2/2024 161,80 161,84 +0,02% 161,00 161,85 161,70 161,71 161,84 3.214 460.110.748
5/2/2024 161,75 161,80 +0,03% 161,41 161,85 161,66 161,77 161,80 3.235 321.509.004
2/2/2024 161,91 161,75 -0,10% 161,15 161,91 161,43 161,70 161,75 2.229 281.129.057
1/2/2024 163,00 161,91 -1,27% 161,15 163,80 162,41 161,90 161,91 6.711 588.042.264
31/1/2024 164,66 164,00 -0,16% 163,89 165,18 164,33 163,99 164,09 4.295 476.962.260
30/1/2024 165,87 164,27 -0,96% 164,27 166,50 165,70 164,26 164,54 4.532 450.331.412
29/1/2024 166,25 165,87 -0,29% 164,25 166,67 165,88 165,86 165,87 7.416 492.105.789
26/1/2024 164,59 166,35 +1,07% 164,59 166,49 165,63 165,94 166,35 3.493 351.255.642
25/1/2024 163,26 164,59 +0,81% 163,25 164,98 164,37 164,59 164,91 3.336 315.245.373
24/1/2024 163,67 163,26 -0,25% 163,03 164,24 163,51 163,26 163,44 3.015 282.865.186
23/1/2024 164,49 163,67 -0,50% 162,40 164,84 163,35 163,65 163,68 4.247 678.001.010
22/1/2024 165,15 164,49 -0,40% 164,28 165,20 164,77 164,48 164,49 3.116 279.541.879

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.