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: 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
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
6/12/2024 12,58 12,50 +0,24% 12,04 12,85 12,51 12,36 12,50 43 434.298
5/12/2024 11,43 12,47 +9,87% 11,43 12,47 12,03 12,09 12,58 57 590.736
4/12/2024 11,50 11,35 +0,89% 11,25 11,63 11,36 11,37 11,50 18 218.112
3/12/2024 11,26 11,25 +1,17% 11,00 11,30 11,14 11,03 11,39 21 231.718
2/12/2024 11,23 11,12 -0,71% 11,03 11,35 11,09 11,00 11,12 21 244.006
29/11/2024 11,43 11,20 -2,01% 11,20 11,43 11,22 11,19 11,43 7 142.557
28/11/2024 11,26 11,43 +4,48% 11,21 11,43 11,31 11,06 11,53 22 359.684
27/11/2024 11,38 10,94 -4,37% 10,94 11,52 11,27 10,94 11,27 34 516.481
26/11/2024 11,53 11,44 +1,33% 11,35 11,54 11,40 11,35 11,63 22 232.624
25/11/2024 11,63 11,29 +1,80% 11,17 11,63 11,31 11,23 11,53 25 252.356
22/11/2024 11,03 11,09 +0,82% 11,03 11,56 11,31 11,09 11,27 25 347.389
21/11/2024 11,15 11,00 +0,46% 10,89 11,49 11,30 10,86 11,50 54 360.682
19/11/2024 11,41 10,95 -5,19% 10,95 11,98 11,39 10,85 11,14 82 1.100.422
18/11/2024 11,51 11,55 -0,69% 11,40 11,66 11,53 11,41 11,70 40 551.265
14/11/2024 11,49 11,63 +1,48% 11,40 11,74 11,55 11,50 11,75 27 380.077
13/11/2024 11,69 11,46 -1,12% 11,42 11,79 11,57 11,46 11,60 62 589.262
12/11/2024 12,13 11,59 -4,45% 11,59 12,28 11,91 11,59 11,78 74 957.764
11/11/2024 12,40 12,13 -2,02% 12,13 12,40 12,22 12,13 12,35 18 290.988
8/11/2024 12,13 12,38 +1,06% 12,13 12,39 12,24 12,13 12,52 9 263.307
7/11/2024 12,45 12,25 -1,37% 12,25 12,60 12,44 12,20 12,56 22 186.678
6/11/2024 12,31 12,42 0,00% 12,17 12,43 12,31 12,25 12,76 30 315.380
5/11/2024 12,48 12,42 -1,11% 12,42 12,69 12,56 12,27 12,77 11 84.200
4/11/2024 12,67 12,56 +1,70% 12,56 12,83 12,68 12,56 12,88 25 555.633
1/11/2024 12,73 12,35 -1,04% 12,35 12,77 12,58 12,35 12,60 20 159.811
31/10/2024 12,75 12,48 -4,37% 12,48 12,86 12,59 12,36 12,69 28 331.261
30/10/2024 12,93 13,05 -1,14% 12,75 13,48 12,99 12,81 13,05 52 931.862
29/10/2024 13,02 13,20 -0,68% 13,02 13,38 13,24 13,12 13,47 35 647.809
28/10/2024 13,18 13,29 +0,68% 13,18 13,59 13,34 13,29 13,44 29 531.003
25/10/2024 13,12 13,20 -3,23% 12,93 13,32 13,17 13,15 13,45 28 267.366
24/10/2024 13,50 13,64 +2,40% 12,68 13,64 13,18 13,43 13,64 74 839.979
23/10/2024 13,70 13,32 -0,30% 13,22 13,71 13,38 13,21 13,55 43 521.829
22/10/2024 13,19 13,36 -0,37% 12,89 13,65 13,29 13,25 13,58 30 578.212
21/10/2024 13,64 13,41 -0,74% 13,38 13,64 13,46 13,34 13,55 30 633.973
18/10/2024 13,34 13,51 +1,20% 13,34 13,57 13,52 13,50 13,61 11 177.112
17/10/2024 12,89 13,35 +0,83% 12,68 13,47 13,19 13,09 13,40 70 1.285.640
16/10/2024 13,54 13,24 -0,23% 13,24 13,56 13,36 13,31 13,64 40 613.347
15/10/2024 13,31 13,27 -2,35% 13,27 13,51 13,36 13,25 13,64 14 192.488
14/10/2024 12,84 13,59 +3,66% 12,84 13,59 13,38 13,35 13,59 33 442.921
11/10/2024 12,56 13,11 +2,50% 12,56 13,36 13,14 12,99 13,31 40 607.421
10/10/2024 12,87 12,79 -0,78% 12,72 13,04 12,87 12,86 13,02 23 505.887
9/10/2024 13,19 12,89 -0,85% 12,83 13,26 13,04 12,77 13,12 30 379.526
8/10/2024 12,84 13,00 +1,33% 12,59 13,11 12,92 13,00 13,20 32 546.609
7/10/2024 13,10 12,83 +1,99% 12,68 13,10 12,85 12,65 12,94 51 838.150
4/10/2024 12,55 12,58 -0,94% 12,55 12,82 12,68 12,58 13,07 23 219.468
3/10/2024 12,98 12,70 0,00% 12,24 12,98 12,49 12,29 12,70 91 1.653.375
2/10/2024 12,33 12,70 +3,76% 12,20 13,06 12,72 12,38 12,87 54 847.422
1/10/2024 12,20 12,24 -2,08% 12,11 12,33 12,20 12,20 12,33 35 484.356
30/9/2024 12,75 12,50 -2,04% 12,32 13,06 12,69 12,29 12,50 21 517.850
26/9/2024 12,70 12,76 -1,24% 12,59 12,88 12,72 12,66 12,94 37 702.200
25/9/2024 12,89 12,92 -1,82% 12,76 12,99 12,84 12,75 12,92 27 306.972
24/9/2024 13,10 13,16 -0,83% 12,98 13,52 13,18 12,92 13,45 33 585.338
23/9/2024 13,64 13,27 -4,67% 13,08 13,64 13,19 13,18 13,27 42 1.252.105
20/9/2024 13,55 13,92 +0,87% 13,53 13,92 13,67 13,60 13,92 39 1.191.332
19/9/2024 13,90 13,80 -1,57% 13,70 14,05 13,84 13,68 14,02 29 980.312
18/9/2024 14,15 14,02 0,00% 13,93 14,30 14,17 13,85 14,15 24 388.322
17/9/2024 14,00 14,02 -2,91% 13,94 14,34 14,16 14,00 14,28 38 991.623
16/9/2024 13,28 14,44 +6,49% 13,28 14,44 13,66 14,11 14,45 112 3.470.408
13/9/2024 12,80 13,56 +5,36% 12,80 13,71 13,31 13,39 13,77 112 2.204.173
12/9/2024 12,78 12,87 +0,47% 12,66 13,00 12,77 12,80 13,10 47 1.305.426
11/9/2024 12,15 12,81 +3,14% 12,14 12,81 12,47 12,58 12,73 108 3.047.987
10/9/2024 12,05 12,42 +3,85% 11,95 12,57 12,26 12,42 12,58 71 1.375.770
9/9/2024 12,13 11,96 -1,56% 11,69 12,41 12,01 11,78 12,01 107 1.977.162
6/9/2024 12,15 12,15 -0,25% 12,15 12,38 12,26 12,15 12,37 22 306.548
5/9/2024 12,12 12,18 +0,25% 12,12 12,47 12,34 12,16 12,57 43 836.707
4/9/2024 12,29 12,15 -1,30% 12,12 12,41 12,21 12,15 12,48 63 1.316.274
3/9/2024 12,74 12,31 -2,69% 12,31 12,95 12,65 12,35 12,88 87 1.457.568
2/9/2024 12,53 12,65 -1,09% 12,53 13,14 12,84 12,64 13,00 114 1.995.514
30/8/2024 12,58 12,79 -1,24% 12,29 13,09 12,75 12,79 12,89 152 3.533.370
29/8/2024 14,09 12,95 -6,57% 11,91 14,24 12,62 12,66 12,99 601 13.855.098
28/8/2024 14,21 13,86 -5,26% 13,66 14,21 13,91 13,81 14,04 225 5.525.648
27/8/2024 14,60 14,63 +0,55% 13,62 15,10 14,57 14,39 14,63 552 12.628.880
26/8/2024 13,56 14,55 +12,36% 13,00 15,10 14,61 14,55 14,66 852 20.079.215
23/8/2024 12,58 12,95 +5,63% 12,58 13,23 12,93 12,95 13,17 51 613.258
22/8/2024 12,57 12,26 -1,76% 12,26 12,57 12,41 12,26 12,47 37 500.431
21/8/2024 12,26 12,48 +4,00% 12,26 12,56 12,49 12,48 12,56 30 436.048
20/8/2024 12,20 12,00 0,00% 12,00 12,73 12,33 11,91 12,00 60 707.877
19/8/2024 12,05 12,00 -1,40% 11,88 12,30 12,03 12,00 12,27 63 842.101
16/8/2024 13,07 12,17 -4,85% 12,10 13,07 12,35 12,17 12,42 93 1.102.296
15/8/2024 13,64 12,79 -3,03% 12,65 13,64 12,91 12,67 13,11 72 852.338
14/8/2024 13,48 13,19 +0,30% 13,01 13,52 13,20 13,00 13,16 44 618.025
13/8/2024 13,75 13,15 -1,65% 13,15 13,75 13,40 13,15 13,43 42 582.993
12/8/2024 13,27 13,37 +0,83% 13,17 13,42 13,28 13,18 13,49 19 321.576
9/8/2024 13,89 13,26 +0,08% 13,08 13,89 13,15 13,25 13,52 33 378.741
8/8/2024 13,80 13,25 -3,57% 13,25 13,80 13,48 13,13 13,47 41 629.520
7/8/2024 14,09 13,74 -2,07% 13,60 14,14 13,89 13,50 13,96 27 472.428
6/8/2024 13,98 14,03 -2,97% 13,96 14,68 14,14 13,95 14,24 37 541.575
5/8/2024 14,43 14,46 -0,41% 14,17 14,52 14,42 14,14 14,65 13 122.653
2/8/2024 14,25 14,52 +2,33% 14,25 14,61 14,45 14,37 14,66 21 294.840
1/8/2024 14,06 14,19 +0,35% 13,66 14,19 13,98 13,71 14,19 20 479.579
31/7/2024 14,28 14,14 -0,28% 14,14 14,48 14,28 13,88 14,29 29 185.673
30/7/2024 14,85 14,18 -4,51% 14,18 14,85 14,44 14,20 14,58 15 275.965
29/7/2024 14,55 14,85 +0,75% 14,55 14,85 14,74 14,55 14,85 14 281.560
26/7/2024 14,59 14,74 +2,08% 14,53 14,99 14,74 14,53 14,84 50 616.423
25/7/2024 14,49 14,44 +1,76% 13,67 14,56 14,04 14,34 14,74 62 726.359
24/7/2024 13,88 14,19 +2,23% 13,86 14,21 14,09 13,91 14,19 25 499.070
23/7/2024 14,35 13,88 -6,03% 13,88 14,44 14,12 13,88 14,21 40 624.266
22/7/2024 14,36 14,77 +2,78% 14,36 14,95 14,76 14,36 14,68 31 357.376

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.