O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

LAND3 - TERRASANTAPA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 11,61 11,37 -1,98% 11,35 11,61 11,41 11,37 11,59 132 19.982.300
4/6/2025 11,54 11,60 +0,69% 11,46 11,71 11,54 11,46 11,60 120 24.823.500
3/6/2025 11,63 11,52 -0,78% 11,52 11,78 11,64 11,52 11,67 133 19.674.200
2/6/2025 11,99 11,61 -3,17% 11,61 12,10 11,75 11,58 11,67 114 19.040.100
30/5/2025 11,81 11,99 +2,04% 11,64 11,99 11,76 11,52 12,00 98 18.230.100
29/5/2025 11,61 11,75 +1,29% 11,53 11,80 11,71 11,51 11,78 119 29.521.700
28/5/2025 11,61 11,60 -0,77% 11,60 11,83 11,67 11,60 11,70 105 19.499.800
27/5/2025 11,89 11,69 -1,35% 11,61 11,92 11,78 11,61 11,69 144 23.686.100
26/5/2025 11,74 11,85 +1,02% 11,66 11,85 11,77 11,60 11,87 103 13.774.600
23/5/2025 11,59 11,73 +2,00% 11,39 11,79 11,63 11,59 11,74 133 22.228.700
22/5/2025 11,19 11,50 +2,68% 11,19 11,60 11,40 11,50 11,51 139 21.218.600
21/5/2025 11,40 11,20 -2,52% 11,20 11,56 11,36 11,20 11,30 168 26.702.900
20/5/2025 11,39 11,49 -0,09% 11,25 11,58 11,40 11,32 11,50 135 20.521.200
19/5/2025 11,63 11,50 -1,88% 11,38 11,70 11,51 11,38 11,50 166 52.851.600
16/5/2025 11,88 11,72 -1,84% 11,63 11,99 11,81 11,72 11,90 145 29.882.800
15/5/2025 12,12 11,94 -3,32% 11,88 12,25 12,04 11,91 11,94 137 24.569.900
14/5/2025 12,13 12,35 +2,57% 11,64 12,46 12,14 12,24 12,35 320 56.231.100
13/5/2025 12,26 12,04 -0,74% 11,79 12,40 11,99 12,03 12,11 280 3.928.854.700
12/5/2025 11,95 12,13 +1,08% 11,92 12,50 12,18 12,12 12,13 239 50.072.300
9/5/2025 12,00 12,00 +0,67% 11,85 12,34 12,07 11,99 12,00 357 60.845.200
8/5/2025 11,76 11,92 +0,68% 11,70 12,21 11,92 11,91 12,09 204 58.294.900
7/5/2025 11,78 11,84 +0,77% 11,62 11,88 11,74 11,69 11,84 120 24.789.200
6/5/2025 11,98 11,75 -0,59% 11,73 12,05 11,88 11,75 11,95 138 21.279.700
5/5/2025 11,70 11,82 -0,34% 11,51 12,02 11,82 11,80 11,89 206 33.462.000
2/5/2025 12,00 11,86 -2,06% 11,44 12,13 11,72 11,70 11,87 339 138.091.700
29/4/2025 12,42 12,11 -2,57% 12,11 12,68 12,26 12,11 12,18 156 80.079.700
28/4/2025 13,51 12,43 -8,74% 12,28 13,54 12,52 12,43 12,69 498 682.697.200
25/4/2025 13,59 13,62 -0,29% 13,43 13,77 13,56 13,52 13,62 99 18.850.400
24/4/2025 13,99 13,66 -1,01% 13,66 13,99 13,73 13,64 13,66 146 31.717.800
23/4/2025 14,01 13,80 -1,43% 13,80 14,31 14,08 13,76 13,80 109 21.272.800
22/4/2025 14,21 14,00 -1,89% 13,96 14,33 14,09 14,00 14,17 150 70.063.000
17/4/2025 14,25 14,27 +0,99% 14,12 14,39 14,22 14,12 14,27 166 59.584.500
16/4/2025 14,49 14,13 -0,91% 14,13 14,49 14,31 14,13 14,29 109 22.756.100
15/4/2025 14,77 14,26 -1,59% 14,23 14,77 14,28 14,24 14,26 109 60.268.000
14/4/2025 14,24 14,49 +2,33% 14,23 14,49 14,31 14,30 14,52 125 57.260.200
11/4/2025 14,22 14,16 -0,49% 14,16 14,36 14,27 14,16 14,35 130 59.831.200
10/4/2025 14,69 14,23 -2,40% 14,23 14,69 14,35 14,22 14,40 99 21.679.300
9/4/2025 14,34 14,58 +0,07% 14,10 14,58 14,39 14,58 14,59 261 77.007.200
8/4/2025 14,76 14,57 -1,42% 14,25 14,82 14,38 14,30 14,58 233 39.428.400
7/4/2025 14,50 14,78 +0,54% 14,03 14,78 14,27 14,30 14,90 219 35.960.900
4/4/2025 14,99 14,70 -3,29% 14,29 14,99 14,53 14,70 14,83 161 35.164.100
3/4/2025 14,26 15,20 +7,42% 13,95 15,36 14,59 14,98 15,32 447 128.619.500
2/4/2025 14,28 14,15 -2,08% 14,13 14,67 14,31 14,11 14,55 185 30.071.400
1/4/2025 15,10 14,45 -2,50% 14,25 15,10 14,49 14,45 15,10 194 34.926.200
31/3/2025 14,48 14,82 +2,35% 14,30 14,84 14,56 14,70 14,96 85 14.563.500
28/3/2025 14,50 14,48 -0,21% 14,30 14,72 14,49 14,35 14,51 106 16.239.600
27/3/2025 14,73 14,51 -1,36% 14,24 15,01 14,58 14,51 14,65 135 45.798.800
26/3/2025 15,09 14,71 -1,93% 14,47 15,42 14,99 14,50 14,76 118 39.742.700
25/3/2025 14,89 15,00 +1,15% 14,65 15,00 14,79 15,00 15,10 90 16.279.000
24/3/2025 14,30 14,83 +1,09% 14,30 14,84 14,64 14,50 14,83 63 9.668.200
21/3/2025 14,82 14,67 -1,01% 14,43 14,92 14,65 14,67 14,69 100 31.941.500
20/3/2025 15,38 14,82 -4,39% 14,81 15,43 15,11 14,82 14,89 142 61.964.300
19/3/2025 15,50 15,50 -1,02% 15,04 15,64 15,24 15,50 15,66 157 51.987.400
18/3/2025 15,69 15,66 -0,19% 15,39 15,82 15,59 15,57 15,69 115 30.413.400
17/3/2025 15,81 15,69 -0,70% 15,46 15,99 15,74 15,68 15,85 206 78.730.300
14/3/2025 15,94 15,80 -0,82% 15,68 15,95 15,86 15,80 15,95 150 24.911.800
13/3/2025 15,64 15,93 +0,89% 15,64 15,94 15,86 15,62 15,93 173 31.252.600
12/3/2025 15,52 15,79 +0,83% 15,52 15,85 15,76 15,44 15,79 106 18.282.400
11/3/2025 15,26 15,66 +0,71% 15,26 15,93 15,69 15,63 15,86 171 30.127.200
10/3/2025 15,32 15,55 +2,17% 15,20 15,67 15,40 15,32 15,51 96 19.560.000
7/3/2025 15,58 15,22 -2,44% 15,22 15,74 15,41 15,22 15,28 110 24.194.900
6/3/2025 15,89 15,60 -1,58% 15,34 15,89 15,66 15,34 15,60 210 38.682.400
5/3/2025 15,50 15,85 +0,96% 15,10 15,87 15,45 15,34 15,85 100 18.231.600
28/2/2025 15,99 15,70 -0,63% 15,44 15,99 15,68 15,60 15,80 143 28.546.000
27/2/2025 15,39 15,80 +1,28% 15,37 15,96 15,67 15,60 15,81 190 55.476.500
26/2/2025 15,43 15,60 -0,26% 15,40 15,93 15,59 15,41 15,60 197 39.306.300
25/2/2025 15,32 15,64 +1,76% 15,31 15,89 15,63 15,43 15,64 182 45.024.400
24/2/2025 15,31 15,37 +0,39% 15,31 15,73 15,55 15,35 15,75 196 39.504.900
21/2/2025 15,13 15,31 +0,79% 15,01 15,31 15,22 15,00 15,30 184 59.823.100
20/2/2025 14,97 15,19 +1,47% 14,80 15,20 15,06 15,04 15,19 127 39.760.800
19/2/2025 15,14 14,97 -0,66% 14,82 15,14 14,94 14,79 14,97 151 29.731.800
18/2/2025 15,10 15,07 +0,20% 14,73 15,10 14,86 14,78 15,09 163 37.747.000
17/2/2025 14,69 15,04 +2,17% 14,55 15,26 14,83 14,89 15,04 112 36.202.300
14/2/2025 14,86 14,72 -0,67% 14,44 14,86 14,62 14,60 14,75 108 18.571.000
13/2/2025 13,66 14,82 +7,47% 13,66 15,05 14,92 14,64 14,82 317 745.225.500
12/2/2025 13,76 13,79 -0,58% 13,76 14,05 13,87 13,79 14,00 95 14.291.600
11/2/2025 13,78 13,87 -0,22% 13,62 14,20 13,88 13,85 14,34 116 26.098.900
10/2/2025 14,06 13,90 -0,71% 13,70 14,08 13,92 13,74 13,90 95 16.287.400
7/2/2025 14,09 14,00 -0,71% 13,86 14,19 14,02 13,81 14,00 116 16.966.000
6/2/2025 14,40 14,10 -3,03% 13,16 14,51 13,82 13,90 14,10 268 49.621.200
5/2/2025 15,00 14,54 -3,07% 14,22 15,00 14,48 14,43 14,54 152 49.535.900
4/2/2025 14,97 15,00 +0,13% 14,83 15,00 14,95 14,82 15,00 174 31.555.700
3/2/2025 14,88 14,98 +0,54% 14,70 14,98 14,88 14,72 14,98 159 27.978.200
31/1/2025 15,04 14,90 -0,67% 14,50 15,05 14,75 14,72 14,90 135 35.844.600
30/1/2025 14,60 15,00 +2,74% 14,60 15,00 14,84 14,84 15,08 154 34.881.100
29/1/2025 14,79 14,60 -2,67% 14,60 15,05 14,81 14,59 14,95 184 58.088.500
28/1/2025 14,90 15,00 +0,67% 14,70 15,15 14,99 14,85 15,00 314 264.689.700
27/1/2025 14,05 14,90 +5,00% 13,97 14,95 14,64 14,37 14,90 170 69.426.600
24/1/2025 14,00 14,19 +1,36% 14,00 14,59 14,31 14,13 14,55 148 57.671.800
23/1/2025 13,47 14,00 +2,94% 13,47 14,00 13,85 14,00 14,05 133 34.765.700
22/1/2025 13,46 13,60 +0,22% 13,46 13,91 13,66 13,58 13,60 128 18.859.000
21/1/2025 13,44 13,57 +0,07% 13,44 13,83 13,68 13,53 13,57 106 16.146.300
20/1/2025 13,57 13,56 -1,74% 13,51 13,80 13,63 13,55 13,80 119 19.219.900
17/1/2025 13,08 13,80 +4,86% 13,08 13,80 13,43 13,33 13,80 109 31.836.600
16/1/2025 12,77 13,16 +2,33% 12,77 13,35 13,18 13,16 13,32 112 26.905.800
15/1/2025 13,00 12,86 +1,26% 12,86 13,20 13,00 12,82 12,86 116 46.935.700
14/1/2025 12,63 12,70 +0,24% 12,60 13,19 12,91 12,68 12,91 129 20.152.300
13/1/2025 12,81 12,67 -0,78% 12,64 13,23 12,91 12,67 12,99 129 25.306.000
10/1/2025 13,70 12,77 -3,62% 12,77 13,70 13,07 12,77 13,17 154 38.702.800
9/1/2025 13,53 13,25 -2,65% 13,25 14,05 13,64 13,24 13,25 138 31.933.900
8/1/2025 13,75 13,61 -0,73% 13,61 13,99 13,79 13,61 13,90 140 28.975.100
7/1/2025 13,72 13,71 +0,15% 13,71 13,94 13,80 13,71 13,86 80 13.118.600
6/1/2025 14,32 13,69 -5,33% 13,65 14,32 13,92 13,69 13,91 147 40.100.800
3/1/2025 13,84 14,46 +4,48% 13,55 14,56 14,14 14,25 14,46 257 110.599.900
2/1/2025 13,95 13,84 -1,56% 13,64 14,19 13,95 13,83 14,20 142 39.923.100
30/12/2024 13,89 14,06 +0,50% 13,88 14,40 14,06 14,04 14,22 203 101.157.500
27/12/2024 13,85 13,99 +2,12% 13,40 13,99 13,67 13,61 13,99 136 26.389.400
26/12/2024 13,13 13,70 +3,63% 13,09 13,70 13,34 13,28 13,72 117 18.951.100
23/12/2024 13,12 13,22 -0,23% 12,89 13,26 13,09 12,98 13,25 99 17.283.300
20/12/2024 12,85 13,25 +2,16% 12,71 13,50 13,17 13,25 13,45 136 37.537.800
19/12/2024 13,35 12,97 -2,11% 12,97 13,37 13,13 12,97 13,25 94 17.201.200
18/12/2024 13,77 13,25 -2,79% 13,04 13,77 13,54 13,08 13,25 126 590.211.200
17/12/2024 13,69 13,63 -1,45% 13,36 13,89 13,68 13,63 13,86 118 24.229.300
16/12/2024 13,89 13,83 +1,69% 13,47 13,97 13,84 13,65 13,83 92 45.144.300
13/12/2024 13,48 13,60 +1,72% 13,29 13,84 13,65 13,60 13,84 126 50.505.200
12/12/2024 13,68 13,37 -3,19% 13,14 13,77 13,49 13,37 13,63 158 37.248.900
11/12/2024 13,50 13,81 +2,30% 13,01 13,81 13,44 13,81 13,87 141 42.887.300
10/12/2024 13,15 13,50 +2,66% 13,01 13,50 13,14 13,12 13,50 132 24.195.000
9/12/2024 12,48 13,15 +4,37% 12,38 13,15 12,56 13,15 13,20 128 20.858.200

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.