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.

LAND3F - TERRASANTAPA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 11,60 11,37 -2,49% 11,35 11,67 11,43 11,36 11,61 14 208.201
4/6/2025 11,71 11,66 +1,13% 11,47 11,79 11,63 11,52 11,66 36 378.194
3/6/2025 11,90 11,53 -0,69% 11,53 11,90 11,63 11,53 11,70 27 240.803
2/6/2025 11,55 11,61 -0,94% 11,55 12,01 11,79 11,52 11,92 43 502.544
30/5/2025 11,75 11,72 +0,60% 11,67 11,80 11,72 11,52 11,90 12 45.724
29/5/2025 11,77 11,65 +0,17% 11,61 11,79 11,66 11,59 11,66 17 161.030
28/5/2025 11,51 11,63 +1,66% 11,51 11,80 11,66 11,61 11,77 30 278.711
27/5/2025 12,00 11,44 -1,89% 11,44 12,00 11,80 11,44 11,71 111 440.348
26/5/2025 11,73 11,66 +2,28% 11,66 11,83 11,78 11,40 11,77 10 146.131
23/5/2025 11,28 11,40 -0,44% 11,26 11,76 11,57 11,40 11,72 62 431.683
22/5/2025 11,39 11,45 +1,60% 11,35 11,54 11,42 11,33 11,66 59 407.903
21/5/2025 11,50 11,27 -0,88% 11,26 11,51 11,36 11,27 11,42 24 525.115
20/5/2025 11,58 11,37 -0,79% 11,26 11,58 11,36 11,37 11,59 50 320.447
19/5/2025 11,72 11,46 -2,88% 11,41 11,78 11,57 11,46 11,71 52 599.785
16/5/2025 11,83 11,80 -0,67% 11,69 12,01 11,80 11,80 12,02 59 579.673
15/5/2025 12,35 11,88 -4,58% 11,88 12,50 12,14 11,88 11,99 31 456.742
14/5/2025 12,23 12,45 +3,84% 11,72 12,55 11,97 12,15 12,51 70 653.822
13/5/2025 12,59 11,99 -3,15% 11,81 12,59 12,22 11,99 12,25 124 1.507.518
12/5/2025 11,81 12,38 +4,21% 11,81 12,42 12,12 12,11 12,46 57 1.074.452
9/5/2025 12,06 11,88 -1,57% 11,88 12,33 12,12 11,85 11,88 265 6.365.288
8/5/2025 11,72 12,07 +3,16% 11,72 12,10 11,89 11,87 12,19 26 72.532
7/5/2025 11,75 11,70 -1,43% 11,63 11,85 11,71 11,70 11,86 33 398.412
6/5/2025 11,80 11,87 -0,92% 11,72 12,00 11,85 11,77 11,95 39 271.387
5/5/2025 11,58 11,98 +3,36% 11,56 11,98 11,80 11,64 11,99 31 280.951
2/5/2025 12,00 11,59 -5,39% 11,53 12,00 11,79 11,54 12,00 55 246.521
29/4/2025 12,57 12,25 -3,92% 12,20 12,57 12,34 12,21 12,30 40 461.525
28/4/2025 13,62 12,75 -6,73% 12,44 13,84 12,90 12,62 12,96 83 1.292.162
25/4/2025 13,64 13,67 -1,80% 12,91 13,78 13,46 13,52 13,67 24 469.841
24/4/2025 13,87 13,92 -1,69% 13,70 13,92 13,81 13,72 13,91 27 486.431
23/4/2025 14,00 14,16 +1,14% 13,91 14,32 14,04 13,93 14,16 13 469.069
22/4/2025 14,38 14,00 -2,64% 14,00 14,38 14,12 14,00 14,68 13 226.034
17/4/2025 14,35 14,38 +2,79% 14,15 14,38 14,24 14,12 14,40 19 269.233
16/4/2025 14,26 13,99 -2,51% 13,99 14,43 14,22 13,99 14,34 16 83.919
15/4/2025 14,42 14,35 -1,10% 14,26 14,42 14,31 14,30 14,65 19 214.757
14/4/2025 14,27 14,51 +0,42% 14,22 14,51 14,31 14,46 14,62 12 130.262
11/4/2025 13,51 14,45 +1,83% 13,51 14,45 14,14 14,20 14,45 13 100.413
10/4/2025 14,24 14,19 -0,63% 13,72 14,58 14,39 14,19 14,58 67 349.878
9/4/2025 14,20 14,28 +0,42% 14,10 14,46 14,28 14,28 14,51 34 464.158
8/4/2025 14,77 14,22 -3,00% 14,22 14,78 14,54 14,28 14,75 19 191.979
7/4/2025 14,22 14,66 +0,96% 14,14 14,66 14,29 14,60 14,76 31 437.436
4/4/2025 15,00 14,52 -3,33% 14,36 15,00 14,61 14,51 14,98 19 371.289
3/4/2025 14,14 15,02 +3,80% 14,14 15,27 14,84 14,98 15,22 56 558.168
2/4/2025 14,25 14,47 -0,48% 14,20 15,10 14,32 14,20 14,54 33 338.130
1/4/2025 14,82 14,54 +0,07% 14,38 14,82 14,56 14,40 14,79 37 209.806
31/3/2025 15,10 14,53 +1,25% 14,31 15,10 14,54 14,53 14,98 37 357.885
28/3/2025 14,51 14,35 -1,17% 14,35 14,66 14,46 14,35 14,51 22 514.954
27/3/2025 14,70 14,52 -1,69% 14,25 14,95 14,61 14,46 14,80 38 723.468
26/3/2025 15,10 14,77 -1,66% 14,51 15,38 14,99 14,49 14,76 43 761.667
25/3/2025 14,84 15,02 +1,76% 14,74 15,02 14,88 14,80 14,96 26 492.837
24/3/2025 14,46 14,76 +2,29% 14,15 15,09 14,69 14,60 14,84 33 649.672
21/3/2025 14,82 14,43 -3,61% 14,41 14,82 14,62 14,39 14,59 54 766.105
20/3/2025 15,50 14,97 -1,96% 14,81 15,50 15,11 14,81 14,90 43 591.002
19/3/2025 15,54 15,27 -0,78% 14,95 15,58 15,35 15,27 15,68 66 1.154.772
18/3/2025 15,69 15,39 -1,72% 15,39 15,78 15,63 15,39 15,85 35 575.348
17/3/2025 15,80 15,66 -0,63% 15,44 15,90 15,72 15,66 15,93 97 904.004
14/3/2025 15,98 15,76 -0,57% 15,76 15,98 15,86 15,76 15,98 32 615.617
13/3/2025 15,30 15,85 +1,47% 15,30 15,92 15,71 15,63 15,99 32 564.146
12/3/2025 15,92 15,62 -1,20% 15,21 15,92 15,71 15,45 15,61 31 594.077
11/3/2025 15,78 15,81 +2,46% 15,31 15,92 15,60 15,50 15,92 49 579.112
10/3/2025 15,26 15,43 -1,03% 15,22 15,60 15,40 15,31 15,70 42 602.337
7/3/2025 15,40 15,59 +1,56% 15,29 15,78 15,44 15,27 15,62 39 401.466
6/3/2025 15,35 15,35 -1,16% 15,35 15,79 15,56 15,35 15,75 53 627.211
5/3/2025 15,32 15,53 -0,51% 15,11 15,83 15,46 15,31 15,85 55 1.013.247
28/2/2025 15,99 15,61 -2,38% 15,39 15,99 15,73 15,37 15,70 103 1.288.498
27/2/2025 15,38 15,99 +1,72% 15,11 15,99 15,65 15,82 15,99 167 1.968.435
26/2/2025 15,64 15,72 -0,51% 15,41 15,90 15,60 15,41 15,72 93 1.174.983
25/2/2025 15,91 15,80 +0,32% 15,35 16,01 15,66 15,66 15,80 117 1.796.628
24/2/2025 15,21 15,75 +5,00% 15,21 15,81 15,64 15,75 15,90 218 3.425.729
21/2/2025 15,04 15,00 -1,57% 14,94 15,28 15,05 15,00 15,28 15 284.519
20/2/2025 14,80 15,24 +0,93% 14,80 15,24 15,07 14,91 15,30 21 241.209
19/2/2025 14,82 15,10 +1,89% 14,75 15,24 14,90 14,88 15,18 32 476.920
18/2/2025 14,86 14,82 +2,21% 14,72 14,94 14,81 14,50 15,04 17 377.709
17/2/2025 14,22 14,50 -1,69% 14,22 15,14 14,89 14,50 15,23 18 481.157
14/2/2025 15,00 14,75 -0,87% 14,45 15,00 14,56 14,46 14,75 14 269.362
13/2/2025 14,02 14,88 +6,67% 13,66 15,00 14,62 14,51 14,88 47 1.122.029
12/2/2025 14,06 13,95 -1,13% 13,65 14,06 13,93 13,68 14,10 11 149.125
11/2/2025 13,64 14,11 +2,32% 13,64 14,11 13,88 13,87 14,20 7 217.949
10/2/2025 13,79 13,79 0,00% 13,79 14,02 13,90 13,79 14,27 11 222.483
7/2/2025 14,15 13,79 -0,72% 13,79 14,15 14,00 13,66 13,99 14 156.883
6/2/2025 14,54 13,89 -4,47% 13,11 14,54 13,83 13,70 14,09 123 607.257
5/2/2025 14,75 14,54 -1,82% 14,29 14,75 14,59 14,30 14,88 13 242.313
4/2/2025 14,76 14,81 +1,09% 14,76 14,97 14,86 14,81 14,97 15 263.143
3/2/2025 14,58 14,65 -0,54% 14,58 14,97 14,79 14,65 14,89 19 517.875
31/1/2025 14,84 14,73 -2,45% 14,66 14,84 14,74 14,57 14,90 10 513.107
30/1/2025 14,47 15,10 +3,28% 14,46 15,10 14,76 14,84 15,10 26 422.153
29/1/2025 15,10 14,62 -3,18% 14,62 15,10 14,86 14,62 14,82 22 368.645
28/1/2025 14,28 15,10 +3,57% 14,28 15,10 14,88 14,80 15,10 33 781.596
27/1/2025 13,92 14,58 +2,24% 13,92 14,84 14,49 14,37 14,77 50 1.212.113
24/1/2025 13,90 14,26 +2,59% 13,86 14,55 14,20 14,25 14,54 37 1.043.890
23/1/2025 13,49 13,90 +2,96% 13,39 13,90 13,71 13,70 13,90 19 518.278
22/1/2025 13,50 13,50 +0,22% 13,50 13,75 13,58 13,49 13,79 9 145.345
21/1/2025 13,16 13,47 -2,39% 13,15 13,78 13,49 13,13 13,78 11 103.945
20/1/2025 13,12 13,80 +3,99% 13,12 13,80 13,44 13,30 13,90 11 150.571
17/1/2025 13,02 13,27 +1,69% 13,02 13,42 13,29 13,12 13,53 11 292.492
16/1/2025 12,76 13,05 -0,76% 12,76 13,30 13,20 12,84 13,32 20 159.761
15/1/2025 13,00 13,15 +3,22% 12,96 13,15 13,01 12,86 13,17 7 72.896
14/1/2025 12,98 12,74 +1,35% 12,74 13,19 13,03 12,63 12,96 9 118.618
13/1/2025 12,90 12,57 -2,93% 12,57 13,10 12,85 12,57 13,01 29 173.516
10/1/2025 13,88 12,95 -5,54% 12,88 13,88 13,25 13,11 13,64 55 575.124
9/1/2025 13,64 13,71 -0,36% 13,60 13,99 13,70 13,10 13,47 26 200.098
8/1/2025 13,70 13,76 +0,88% 13,68 13,90 13,77 13,64 13,94 21 544.197
7/1/2025 13,68 13,64 -1,52% 13,64 13,87 13,76 13,64 13,87 13 195.500
6/1/2025 14,42 13,85 -3,01% 13,77 14,49 13,98 13,71 14,25 31 446.100
3/1/2025 13,72 14,28 +1,64% 13,72 14,49 14,17 13,72 14,49 28 669.188
2/1/2025 14,06 14,05 +0,07% 13,68 14,20 13,89 13,64 14,14 27 432.264
30/12/2024 13,91 14,04 +3,01% 13,87 14,25 14,04 14,05 14,18 46 602.387
27/12/2024 13,36 13,63 +9,04% 13,36 13,69 13,59 13,47 13,91 19 221.541
26/12/2024 13,62 12,50 -5,09% 12,50 13,62 13,28 12,50 13,60 39 370.689
23/12/2024 13,11 13,17 -0,15% 12,96 13,17 13,07 12,94 13,25 13 283.800
20/12/2024 12,93 13,19 +2,25% 12,93 13,45 13,03 13,11 13,53 17 175.910
19/12/2024 13,01 12,90 -2,57% 12,90 13,45 13,03 12,90 13,19 17 228.139
18/12/2024 13,63 13,24 -3,36% 13,03 13,63 13,14 13,08 13,38 10 141.969
17/12/2024 13,83 13,70 +0,29% 13,34 13,88 13,66 13,70 13,88 29 377.254
16/12/2024 13,89 13,66 +1,49% 13,51 13,89 13,64 13,44 13,81 21 322.013
13/12/2024 13,32 13,46 -1,75% 13,32 13,78 13,55 13,41 13,70 34 351.053
12/12/2024 13,64 13,70 +2,62% 13,17 13,73 13,41 13,39 13,77 42 873.278
11/12/2024 13,49 13,35 +2,14% 13,10 13,51 13,30 13,16 13,50 25 665.381
10/12/2024 12,99 13,07 +1,79% 12,99 13,25 13,12 13,02 13,18 54 630.200
9/12/2024 12,98 12,84 +2,72% 12,40 12,98 12,58 12,70 12,98 27 338.580

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.