O Dashboard do Investidor
+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.

LEVE3 - METAL LEVE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 26,90 26,90 -0,48% 26,77 27,16 26,96 26,90 26,96 1.259 535.200.300
20/1/2025 27,43 27,03 -0,95% 26,77 27,43 26,98 26,89 27,04 1.132 547.817.900
17/1/2025 26,85 27,29 +1,64% 26,84 27,52 27,16 27,14 27,29 1.454 592.490.000
16/1/2025 27,41 26,85 -1,76% 26,85 27,43 27,05 26,85 26,97 1.583 686.963.200
15/1/2025 26,55 27,33 +3,13% 26,51 27,56 27,17 27,33 27,55 1.761 734.648.900
14/1/2025 26,74 26,50 -0,19% 26,40 26,78 26,51 26,49 26,72 928 385.562.600
13/1/2025 26,66 26,55 -0,04% 26,40 26,99 26,62 26,54 26,57 1.992 780.823.900
10/1/2025 27,01 26,56 -1,67% 26,47 27,27 26,72 26,56 26,66 2.272 887.589.700
9/1/2025 26,81 27,01 +0,15% 26,68 27,18 26,95 26,97 27,13 1.479 600.544.200
8/1/2025 26,65 26,97 +1,31% 26,50 26,97 26,77 26,79 26,98 1.149 584.205.400
7/1/2025 26,67 26,62 -0,04% 26,46 27,00 26,69 26,60 26,71 1.355 757.861.600
6/1/2025 26,23 26,63 +1,72% 26,21 26,69 26,40 26,63 26,65 1.698 886.055.800
3/1/2025 26,65 26,18 -1,24% 26,09 26,69 26,30 26,16 26,30 1.611 1.004.521.100
2/1/2025 27,42 26,51 -3,46% 26,51 27,60 26,75 26,50 26,60 2.297 1.227.716.700
30/12/2024 27,40 27,46 -0,44% 27,02 27,67 27,36 27,41 27,47 1.917 925.050.000
27/12/2024 27,30 27,58 +1,14% 27,19 27,58 27,43 27,51 27,58 1.465 730.216.900
26/12/2024 27,24 27,27 -0,11% 27,13 27,57 27,31 27,27 27,36 1.383 1.026.368.800
23/12/2024 27,30 27,30 -0,11% 26,83 27,33 27,16 27,30 27,32 1.497 664.922.000
20/12/2024 26,89 27,33 +1,64% 26,19 27,33 27,05 27,27 27,35 2.146 1.356.917.400
19/12/2024 26,71 26,89 +0,67% 26,60 27,13 26,93 26,89 26,98 2.587 1.227.067.700
18/12/2024 26,85 26,71 -0,45% 26,27 26,89 26,54 26,70 26,71 2.879 1.212.153.100
17/12/2024 26,85 26,83 +0,30% 26,60 27,07 26,83 26,73 26,84 1.742 865.333.500
16/12/2024 27,15 26,75 -1,47% 26,75 27,27 26,98 26,75 26,92 1.871 668.473.500
13/12/2024 27,10 27,15 +0,37% 26,99 27,46 27,19 27,06 27,16 2.002 849.687.800
12/12/2024 27,87 27,05 -2,91% 27,05 27,87 27,30 27,05 27,07 2.359 1.027.738.600
11/12/2024 27,59 27,86 +0,98% 27,33 28,31 27,82 27,85 27,89 3.172 2.244.660.800
10/12/2024 27,04 27,59 +3,14% 26,84 27,59 27,33 27,37 27,59 2.194 1.017.861.800
9/12/2024 27,75 26,75 -3,53% 26,75 27,90 27,06 26,75 26,76 2.224 1.701.613.600
6/12/2024 27,76 27,73 -0,04% 27,47 28,18 27,81 27,60 27,76 2.412 1.177.846.300
5/12/2024 27,20 27,74 +2,78% 27,20 27,86 27,71 27,71 27,80 1.976 1.049.814.600
4/12/2024 26,70 26,99 +2,04% 26,70 27,62 27,21 26,99 27,38 2.937 2.016.313.800
3/12/2024 26,95 26,45 -1,60% 26,45 27,39 26,82 26,45 26,60 4.197 2.887.906.700
2/12/2024 27,15 26,88 -0,92% 26,88 27,45 27,04 26,88 27,21 2.936 2.171.797.000
29/11/2024 26,75 27,13 +1,38% 26,34 27,14 26,82 26,99 27,13 2.854 1.256.159.600
28/11/2024 27,16 26,76 -1,47% 26,45 27,16 26,80 26,60 26,77 2.265 1.118.234.000
27/11/2024 27,61 27,16 -1,06% 26,85 27,72 27,10 27,06 27,16 2.417 1.400.752.700
26/11/2024 27,87 27,45 -1,26% 27,45 28,06 27,67 27,44 27,45 2.289 1.160.777.600
25/11/2024 28,22 27,80 -0,50% 27,79 28,42 27,91 27,79 27,91 1.830 980.179.600
22/11/2024 27,18 27,94 +3,10% 26,97 27,99 27,56 27,85 27,94 2.301 1.243.878.100
21/11/2024 27,52 27,10 -1,45% 27,10 27,59 27,26 27,10 27,20 2.763 1.444.736.600
19/11/2024 27,72 27,50 -0,83% 27,36 27,86 27,54 27,50 27,58 2.225 1.008.125.100
18/11/2024 27,99 27,73 -0,75% 27,68 28,29 27,92 27,70 27,77 2.143 1.016.622.500
14/11/2024 27,95 27,94 -0,04% 27,47 28,04 27,78 27,94 27,98 2.752 1.450.131.500
13/11/2024 28,15 27,95 -0,78% 27,78 28,46 28,03 27,91 27,95 3.337 1.671.365.200
12/11/2024 29,79 28,17 -5,37% 28,16 29,84 28,61 28,17 28,19 5.897 2.847.421.200
11/11/2024 29,94 29,77 -1,78% 29,04 30,19 29,57 29,65 29,77 2.474 1.190.488.400
8/11/2024 30,40 30,31 +0,63% 29,80 30,78 30,29 30,28 30,31 3.343 1.734.679.000
7/11/2024 30,80 30,12 -2,56% 29,95 31,38 30,36 30,09 30,12 3.162 1.753.531.000
6/11/2024 30,40 30,91 +1,44% 29,99 31,06 30,60 30,85 30,92 2.920 1.392.948.800
5/11/2024 30,76 30,47 -0,39% 30,24 30,76 30,42 30,47 30,60 1.628 726.822.100
4/11/2024 30,30 30,59 +1,76% 30,19 30,73 30,45 30,59 30,74 2.042 1.128.344.000
1/11/2024 30,01 30,06 +0,40% 29,83 30,15 30,03 30,01 30,07 2.503 1.033.124.500
31/10/2024 30,10 29,94 -0,37% 29,75 30,22 29,99 29,92 29,95 2.330 1.397.650.500
30/10/2024 30,10 30,05 -0,17% 30,05 30,32 30,13 30,04 30,05 2.497 1.144.880.600
29/10/2024 30,40 30,10 -0,17% 30,04 30,40 30,13 30,09 30,12 1.567 864.461.100
28/10/2024 30,20 30,15 -0,17% 30,15 30,55 30,29 30,15 30,20 1.203 664.068.200
25/10/2024 30,55 30,20 -1,11% 30,08 30,85 30,35 30,19 30,20 1.709 993.026.400
24/10/2024 30,22 30,54 +0,69% 30,12 30,59 30,32 30,49 30,59 1.677 878.217.900
23/10/2024 30,36 30,33 -0,10% 30,22 30,49 30,31 30,23 30,33 1.557 732.111.000
22/10/2024 30,44 30,36 -0,26% 30,26 30,47 30,37 30,32 30,36 1.448 728.320.900
21/10/2024 30,38 30,44 +0,53% 30,30 30,66 30,43 30,36 30,44 1.298 644.336.500
18/10/2024 30,30 30,28 +0,07% 30,15 30,48 30,23 30,17 30,28 1.619 838.493.600
17/10/2024 30,56 30,26 -1,37% 30,17 30,63 30,34 30,26 30,28 1.562 780.069.200
16/10/2024 30,25 30,68 +1,46% 30,25 30,95 30,70 30,67 30,68 1.763 2.376.827.800
15/10/2024 30,40 30,24 +0,03% 30,19 30,55 30,34 30,22 30,27 1.772 894.085.600
14/10/2024 30,30 30,23 0,00% 30,00 30,36 30,18 30,23 30,35 1.854 985.308.300
11/10/2024 30,21 30,23 +0,10% 30,10 30,38 30,20 30,22 30,23 1.538 710.839.900
10/10/2024 30,38 30,20 -0,17% 30,14 30,38 30,24 30,19 30,29 1.474 708.669.100
9/10/2024 30,35 30,25 -0,13% 30,18 30,39 30,28 30,25 30,29 1.351 666.284.500
8/10/2024 30,76 30,29 -1,53% 30,29 30,84 30,48 30,29 30,40 1.865 1.166.910.100
7/10/2024 30,59 30,76 +0,98% 30,56 31,04 30,81 30,76 30,82 2.205 1.131.978.300
4/10/2024 30,68 30,46 -0,33% 30,46 30,89 30,64 30,46 30,52 1.403 754.057.600
3/10/2024 30,70 30,56 -0,49% 30,27 30,70 30,42 30,48 30,56 1.430 826.121.000
2/10/2024 30,53 30,71 +1,12% 30,50 31,00 30,74 30,65 30,71 1.781 1.093.430.500
1/10/2024 30,28 30,37 +0,46% 30,11 30,54 30,31 30,34 30,37 3.154 1.559.570.200
30/9/2024 30,59 30,23 -0,26% 30,17 30,59 30,33 30,21 30,30 2.306 1.166.619.000
26/9/2024 30,50 30,31 +0,10% 30,25 30,56 30,37 30,30 30,31 1.459 861.634.400
25/9/2024 31,00 30,28 -1,69% 30,28 31,02 30,51 30,27 30,30 1.542 983.117.900
24/9/2024 31,09 30,80 +0,06% 30,60 31,17 30,87 30,78 31,04 2.704 1.460.552.600
23/9/2024 31,17 30,78 -1,25% 30,62 31,19 30,77 30,77 30,80 1.824 959.412.800
20/9/2024 31,75 31,17 -0,54% 30,79 31,75 31,04 31,15 31,17 2.716 1.487.273.500
19/9/2024 31,65 31,34 -0,82% 31,29 31,98 31,46 31,30 31,34 1.672 849.996.400
18/9/2024 31,60 31,60 +0,60% 31,35 31,99 31,60 31,54 31,60 1.591 842.785.100
17/9/2024 31,36 31,41 +0,51% 31,11 31,43 31,27 31,34 31,41 1.170 698.575.200
16/9/2024 31,38 31,25 -0,19% 31,20 31,60 31,35 31,25 31,36 1.529 855.670.100
13/9/2024 30,71 31,31 +1,95% 30,68 31,38 31,14 31,31 31,33 1.639 1.105.941.500
12/9/2024 30,97 30,71 -0,74% 30,48 31,04 30,70 30,71 30,74 2.137 1.141.140.400
11/9/2024 30,75 30,94 +0,91% 30,47 31,03 30,75 30,94 30,95 2.336 1.282.311.900
10/9/2024 31,00 30,66 -0,49% 30,48 31,02 30,67 30,65 30,73 2.213 1.121.032.600
9/9/2024 31,01 30,81 +0,36% 30,64 31,04 30,86 30,81 30,90 2.408 1.048.014.400
6/9/2024 30,91 30,70 -0,36% 30,55 31,14 30,78 30,70 30,80 3.745 1.838.586.600
5/9/2024 30,85 30,81 -0,03% 30,48 31,05 30,76 30,78 30,87 3.786 1.839.403.900
4/9/2024 30,69 30,82 -2,50% 30,08 31,19 30,75 30,82 30,86 6.599 3.749.858.400
3/9/2024 31,82 31,61 +0,03% 31,46 31,84 31,63 31,59 31,61 1.657 850.884.200
2/9/2024 32,00 31,60 -1,43% 31,56 32,09 31,74 31,60 31,61 2.096 944.473.600
30/8/2024 31,57 32,06 +2,07% 31,14 32,06 31,75 31,70 32,06 2.841 2.075.813.000
29/8/2024 31,87 31,41 -1,35% 31,35 31,91 31,51 31,40 31,52 2.111 1.064.110.500
28/8/2024 31,43 31,84 +1,60% 31,30 31,99 31,66 31,82 31,85 2.039 1.167.427.400
27/8/2024 31,65 31,34 -0,82% 31,27 31,69 31,41 31,34 31,35 2.190 1.066.851.800
26/8/2024 31,50 31,60 +0,48% 31,23 31,69 31,47 31,60 31,62 1.957 1.150.013.800
23/8/2024 31,01 31,45 +2,11% 30,81 31,46 31,26 31,38 31,46 2.031 1.119.425.300
22/8/2024 31,44 30,80 -1,66% 30,80 31,48 30,96 30,80 30,93 2.721 1.455.987.400
21/8/2024 31,30 31,32 +0,32% 31,15 31,54 31,33 31,30 31,32 2.682 1.569.980.500
20/8/2024 31,67 31,22 -1,27% 31,22 31,81 31,36 31,22 31,27 2.754 1.669.410.600
19/8/2024 31,60 31,62 +1,02% 31,13 31,74 31,41 31,60 31,63 2.571 1.493.979.600
16/8/2024 32,52 31,30 -2,95% 31,18 32,52 31,50 31,30 31,31 3.933 2.640.031.300
15/8/2024 32,00 32,25 -4,27% 31,02 32,98 31,93 32,24 32,25 8.105 6.034.087.800
14/8/2024 33,52 33,69 +1,11% 33,28 34,10 33,67 33,67 33,71 1.695 1.306.650.500
13/8/2024 33,61 33,32 -0,27% 33,16 33,72 33,38 33,32 33,41 1.543 980.645.900
12/8/2024 33,82 33,41 -1,12% 33,41 34,04 33,64 33,40 33,55 1.494 919.472.400
9/8/2024 33,32 33,79 +1,23% 33,21 34,18 33,83 33,77 33,80 1.563 1.034.749.400
8/8/2024 33,15 33,38 +0,79% 32,87 33,42 33,15 33,38 33,39 1.498 972.642.100
7/8/2024 32,81 33,12 +2,25% 32,66 33,31 32,99 33,00 33,15 2.098 1.142.915.500
6/8/2024 32,95 32,39 -0,67% 32,39 33,00 32,56 32,38 32,39 1.306 695.184.700
5/8/2024 32,65 32,61 -2,66% 31,64 33,19 32,59 32,61 32,89 2.202 1.424.862.800
2/8/2024 33,41 33,50 +0,27% 32,80 33,75 33,39 33,42 33,51 1.942 1.084.735.600
1/8/2024 33,75 33,41 -1,01% 33,40 34,13 33,71 33,40 33,55 1.994 1.010.986.500
31/7/2024 32,58 33,75 +3,62% 32,50 33,88 33,35 33,74 33,76 2.574 1.681.292.100
30/7/2024 33,07 32,57 -0,94% 32,22 33,08 32,59 32,55 32,69 1.259 755.839.700
29/7/2024 33,11 32,88 -0,66% 32,55 33,15 32,81 32,87 32,88 1.233 787.847.600
26/7/2024 32,57 33,10 +1,63% 32,49 33,10 32,77 33,01 33,11 1.096 761.667.100
25/7/2024 32,82 32,57 -0,85% 32,51 32,98 32,64 32,54 32,68 1.042 618.966.900
24/7/2024 32,90 32,85 -0,61% 32,50 32,95 32,77 32,84 32,86 1.122 684.437.300
23/7/2024 33,39 33,05 -1,02% 33,00 33,39 33,07 33,05 33,25 1.104 742.850.300
22/7/2024 33,35 33,39 +0,30% 33,14 33,44 33,32 33,33 33,40 867 530.788.400
19/7/2024 33,46 33,29 +0,03% 33,05 33,68 33,30 33,13 33,30 982 594.527.400
18/7/2024 34,69 33,28 -4,26% 33,09 34,69 33,48 33,27 33,40 2.361 2.596.325.400
17/7/2024 34,05 34,76 +2,09% 33,79 34,78 34,41 34,71 34,76 2.041 1.469.194.900
16/7/2024 34,04 34,05 +0,27% 33,87 34,33 34,08 33,99 34,05 932 674.126.600
15/7/2024 34,17 33,96 -0,70% 33,96 34,38 34,12 33,95 34,05 1.382 860.546.900
12/7/2024 33,70 34,20 +1,48% 33,65 34,26 34,03 34,20 34,25 2.187 1.243.133.800
11/7/2024 33,11 33,70 +1,81% 33,11 33,77 33,45 33,64 33,70 1.833 966.599.200
10/7/2024 33,22 33,10 -0,36% 33,06 33,42 33,25 33,10 33,24 1.380 775.407.600
9/7/2024 33,29 33,22 -0,81% 32,88 33,44 33,17 33,21 33,27 1.347 843.568.900
8/7/2024 33,50 33,49 -0,03% 33,11 33,68 33,40 33,49 33,50 2.057 1.187.342.900
5/7/2024 33,56 33,50 -0,45% 33,10 33,79 33,42 33,50 33,59 1.668 836.020.500
4/7/2024 32,66 33,65 +3,06% 32,66 34,00 33,62 33,65 33,69 2.485 1.583.822.000
3/7/2024 32,09 32,65 +2,06% 32,09 32,70 32,51 32,53 32,65 1.642 1.094.789.300
2/7/2024 31,63 31,99 +1,23% 31,62 32,15 31,97 31,95 31,99 1.532 819.233.400
1/7/2024 32,65 31,60 -2,29% 31,60 32,70 32,07 31,60 31,68 4.562 2.487.627.500
28/6/2024 32,06 32,34 +0,62% 31,89 32,44 32,27 32,24 32,35 1.791 814.531.300
27/6/2024 32,28 32,14 -0,43% 31,92 32,76 32,18 32,13 32,20 2.241 1.219.083.100
26/6/2024 32,70 32,28 -1,56% 32,25 32,72 32,40 32,27 32,29 1.730 834.991.000
25/6/2024 32,75 32,79 +0,28% 32,41 32,85 32,63 32,79 32,80 1.976 1.048.993.200
24/6/2024 31,08 32,70 +5,45% 31,01 32,79 32,34 32,67 32,70 3.843 1.854.797.200
21/6/2024 30,76 31,01 +0,62% 30,67 31,10 30,85 30,91 31,02 1.465 736.850.400
20/6/2024 30,70 30,82 +0,39% 30,62 31,21 30,81 30,66 30,82 1.784 1.000.911.700
19/6/2024 30,30 30,70 +1,39% 30,15 30,70 30,38 30,60 30,72 1.724 776.007.500
18/6/2024 30,60 30,28 -0,49% 30,28 30,79 30,49 30,28 30,39 1.350 629.675.300
17/6/2024 30,46 30,43 -0,29% 30,12 30,62 30,37 30,43 30,53 1.503 763.365.000
14/6/2024 30,56 30,52 +0,07% 30,07 30,72 30,34 30,45 30,52 1.804 950.213.600
13/6/2024 30,80 30,50 -0,16% 30,36 30,80 30,51 30,50 30,56 1.362 828.307.300
12/6/2024 31,03 30,55 -0,81% 30,46 31,20 30,72 30,51 30,55 2.389 1.139.588.900
11/6/2024 30,92 30,80 0,00% 30,70 31,00 30,83 30,80 30,94 1.776 965.286.200
10/6/2024 31,14 30,80 -0,93% 30,70 31,20 30,85 30,79 30,82 1.750 991.767.300
7/6/2024 31,26 31,09 -0,64% 31,00 31,36 31,15 31,06 31,10 1.831 996.529.600
6/6/2024 31,32 31,29 +0,03% 31,17 31,69 31,40 31,29 31,32 2.424 1.205.113.300
5/6/2024 31,70 31,28 -1,36% 31,19 31,90 31,49 31,28 31,39 2.255 1.087.379.800
4/6/2024 32,27 31,71 -1,70% 31,65 32,42 31,81 31,70 31,73 1.985 952.171.600
3/6/2024 31,76 32,26 +2,28% 31,68 32,60 32,24 32,11 32,27 4.116 1.976.052.400
31/5/2024 32,14 31,54 -1,78% 31,54 32,69 31,71 31,53 31,56 3.029 4.575.852.100
29/5/2024 31,85 32,11 +0,85% 31,82 32,26 32,07 32,07 32,14 2.857 1.331.024.600
28/5/2024 32,55 31,84 -1,97% 31,81 32,88 32,06 31,83 31,91 2.033 1.258.097.300
27/5/2024 32,60 32,48 -0,31% 32,32 32,75 32,53 32,48 32,58 1.015 514.974.500
24/5/2024 32,71 32,58 -0,58% 32,58 32,97 32,74 32,57 32,76 1.529 801.606.500
23/5/2024 32,70 32,77 +0,40% 32,42 32,89 32,62 32,62 32,77 2.100 991.497.100
22/5/2024 33,30 32,64 -1,98% 32,58 33,30 32,79 32,59 32,64 1.974 1.038.401.300
21/5/2024 33,11 33,30 +0,60% 32,84 33,43 33,19 33,18 33,30 2.312 1.170.366.100
20/5/2024 32,55 33,10 +1,97% 32,49 33,30 33,02 33,01 33,10 1.743 888.292.600
17/5/2024 33,00 32,46 -1,01% 32,46 33,00 32,61 32,45 32,55 1.316 640.136.800
16/5/2024 32,42 32,79 +1,42% 32,27 32,99 32,69 32,79 32,94 2.153 1.227.170.100
15/5/2024 32,00 32,33 +1,03% 31,97 32,75 32,30 32,33 32,34 2.592 1.554.555.000
14/5/2024 32,63 32,00 -1,81% 31,89 32,90 32,23 32,00 32,04 1.468 986.668.700
13/5/2024 32,64 32,59 -0,12% 32,52 33,38 32,86 32,54 32,66 1.719 1.021.477.200
10/5/2024 32,46 32,63 -0,12% 31,85 32,75 32,45 32,53 32,63 2.304 1.537.169.300
9/5/2024 32,70 32,67 +1,71% 31,60 32,94 32,31 32,61 32,67 3.091 2.147.989.300
8/5/2024 31,75 32,12 +1,32% 31,22 32,30 31,86 31,99 32,14 2.443 1.454.075.000
7/5/2024 31,76 31,70 +0,25% 31,62 32,08 31,78 31,69 31,82 1.628 960.682.200
6/5/2024 31,53 31,62 +0,29% 31,47 32,05 31,69 31,62 31,66 2.000 1.077.363.100
3/5/2024 31,14 31,53 +1,87% 31,14 31,84 31,47 31,53 31,63 2.872 2.055.501.500
2/5/2024 30,70 30,95 +1,01% 30,45 31,30 30,77 30,94 30,95 3.520 1.980.313.100
30/4/2024 31,54 30,64 -7,88% 30,26 31,54 30,65 30,60 30,68 4.282 2.825.353.500
29/4/2024 33,26 33,26 +0,94% 33,12 33,69 33,35 33,26 33,35 2.499 1.933.035.900
26/4/2024 32,80 32,95 +0,55% 32,80 33,46 33,09 32,95 33,01 2.352 1.261.599.000
25/4/2024 33,19 32,77 -1,32% 32,43 33,38 32,73 32,66 32,78 2.296 1.570.742.700
24/4/2024 33,35 33,21 -0,42% 33,21 34,04 33,55 33,20 33,28 2.716 1.442.977.100
23/4/2024 33,69 33,35 -0,83% 32,84 33,78 33,23 33,30 33,41 3.114 1.918.658.400
22/4/2024 33,41 33,63 +0,66% 33,08 33,81 33,48 33,62 33,63 2.624 1.824.896.700
19/4/2024 32,82 33,41 +1,74% 32,82 33,51 33,27 33,30 33,43 1.663 987.665.300
18/4/2024 33,80 32,84 -2,58% 32,61 33,92 33,14 32,83 33,04 2.708 1.883.062.200
17/4/2024 34,01 33,71 -0,33% 33,68 34,38 33,97 33,70 33,71 1.962 1.418.386.400
16/4/2024 33,82 33,82 -0,73% 33,56 34,03 33,82 33,80 33,90 2.100 1.154.665.400
15/4/2024 34,44 34,07 -0,50% 33,80 34,44 34,08 34,00 34,08 2.767 1.377.692.200
12/4/2024 35,24 34,24 -2,81% 34,20 35,42 34,59 34,24 34,44 2.204 1.419.253.100
11/4/2024 35,00 35,23 +1,00% 34,80 35,41 35,15 35,18 35,30 1.124 839.846.900
10/4/2024 35,47 34,88 -1,64% 34,83 35,47 35,02 34,87 34,99 1.661 1.468.005.300
9/4/2024 34,98 35,46 +1,93% 34,97 35,55 35,28 35,25 35,46 1.384 939.742.100
8/4/2024 34,20 34,79 +2,35% 34,10 34,85 34,55 34,67 34,80 2.164 1.410.004.900
5/4/2024 34,07 33,99 +0,35% 33,92 34,40 34,07 33,93 34,14 1.527 890.287.600
4/4/2024 33,84 33,87 +0,80% 33,61 34,39 33,98 33,79 33,89 1.774 1.089.132.200
3/4/2024 33,80 33,60 -0,03% 33,50 34,36 33,79 33,58 33,60 2.126 1.325.306.800
2/4/2024 33,99 33,61 -0,88% 33,31 34,45 33,67 33,60 33,68 2.446 1.982.023.100
1/4/2024 35,05 33,91 -1,91% 33,87 35,86 34,53 33,91 34,00 4.099 2.856.084.600
28/3/2024 33,77 34,57 +3,04% 33,61 34,74 34,33 34,50 34,58 2.075 1.466.135.100
27/3/2024 33,71 33,55 +0,39% 33,04 33,79 33,42 33,53 33,58 2.280 1.602.597.200
26/3/2024 33,19 33,42 +0,81% 33,18 34,28 33,71 33,42 33,68 1.634 1.061.243.400
25/3/2024 33,45 33,15 -0,45% 33,15 33,68 33,41 33,15 33,20 980 750.205.100
22/3/2024 33,56 33,30 -0,75% 33,20 33,88 33,38 33,30 33,45 1.190 795.934.700
21/3/2024 33,75 33,55 -0,36% 33,33 33,96 33,60 33,55 33,70 1.642 1.020.876.000
20/3/2024 33,21 33,67 +1,78% 33,05 33,70 33,31 33,59 33,67 1.440 1.087.073.800
19/3/2024 33,03 33,08 +0,21% 32,67 33,39 33,03 33,08 33,20 1.412 1.375.709.400
18/3/2024 32,48 33,01 +1,88% 32,36 33,15 32,75 33,01 33,03 1.850 1.267.150.400
15/3/2024 32,33 32,40 +1,19% 32,17 32,94 32,50 32,35 32,40 2.321 2.839.863.400
14/3/2024 32,77 32,02 -2,35% 31,40 33,04 31,99 32,01 32,06 4.937 3.416.616.100
13/3/2024 33,80 32,79 -3,27% 32,60 33,89 33,23 32,79 32,92 6.288 6.012.341.600
12/3/2024 35,60 33,90 -6,51% 33,18 35,60 33,88 33,90 33,94 7.049 5.349.218.000
11/3/2024 36,50 36,26 -0,66% 35,85 36,60 36,19 36,26 36,30 2.322 1.743.725.800
8/3/2024 36,49 36,50 0,00% 36,10 36,58 36,45 0,00 0,00 1.387 1.419.551.300
7/3/2024 36,43 36,50 +0,16% 36,24 36,57 36,45 36,36 36,50 2.057 1.590.000.600
6/3/2024 36,49 36,44 +0,11% 36,20 36,55 36,44 36,37 36,47 2.291 2.046.604.900
5/3/2024 36,27 36,40 +0,61% 36,06 36,59 36,43 36,26 36,40 1.566 1.257.288.900
4/3/2024 36,36 36,18 -0,50% 35,70 36,88 36,12 36,12 36,19 2.543 1.810.542.900
1/3/2024 36,13 36,36 +1,31% 35,80 36,65 36,21 36,22 36,40 2.586 1.955.042.800
29/2/2024 36,37 35,89 -1,29% 35,68 36,52 35,94 35,88 35,90 1.796 4.703.994.600
28/2/2024 36,00 36,36 +0,92% 35,92 36,65 36,35 36,32 36,40 2.147 1.493.877.400
27/2/2024 35,22 36,03 +2,36% 35,22 36,18 35,93 36,02 36,03 1.761 1.190.553.900
26/2/2024 34,93 35,20 +0,74% 34,76 35,67 35,28 35,20 35,36 1.605 1.376.836.100
23/2/2024 35,73 34,94 -1,63% 34,70 35,82 35,04 0,00 0,00 2.069 1.174.913.400
22/2/2024 34,32 35,52 +4,16% 34,24 35,62 35,14 35,52 35,61 2.231 1.693.842.000
21/2/2024 34,21 34,10 -0,32% 33,86 34,46 34,13 34,10 34,14 1.873 1.177.617.400
20/2/2024 34,55 34,21 -0,98% 34,20 34,96 34,55 34,21 34,25 3.185 1.828.870.900
19/2/2024 33,56 34,55 +3,29% 33,50 34,70 34,16 34,54 34,55 1.947 1.488.022.500
16/2/2024 33,15 33,45 +1,15% 32,73 33,71 33,27 33,45 33,47 1.803 1.198.431.400
15/2/2024 32,85 33,07 +0,95% 32,71 33,29 33,01 33,05 33,08 2.293 1.389.061.000
14/2/2024 33,61 32,76 -2,41% 32,56 33,75 32,85 32,76 32,80 2.621 1.670.938.800
9/2/2024 33,28 33,57 +0,90% 33,23 33,98 33,63 0,00 0,00 2.416 1.284.955.100
8/2/2024 34,05 33,27 -2,29% 33,24 34,42 33,59 33,27 33,37 2.494 2.072.344.100
7/2/2024 33,77 34,05 +0,83% 33,77 34,43 34,13 34,05 34,11 2.214 1.517.301.900
6/2/2024 33,42 33,77 +1,05% 33,42 34,50 34,02 33,77 33,84 2.422 2.251.090.200
5/2/2024 33,90 33,42 -1,45% 33,42 34,06 33,70 33,41 33,58 2.159 1.703.900.800
2/2/2024 34,15 33,91 -0,56% 33,11 34,17 33,74 33,91 34,00 4.005 2.807.676.000
1/2/2024 34,04 34,10 +0,18% 33,66 34,25 33,97 34,00 34,10 2.433 1.545.033.900
31/1/2024 33,43 34,04 +1,82% 33,21 34,11 33,70 33,87 34,05 2.747 1.831.076.900
30/1/2024 33,56 33,43 -0,33% 33,15 33,79 33,37 33,35 33,43 2.037 1.336.884.900
29/1/2024 34,35 33,54 -2,16% 33,42 34,39 33,69 33,54 33,67 2.935 2.373.603.000
26/1/2024 34,85 34,28 -1,52% 34,26 35,02 34,54 34,28 34,36 2.050 1.373.735.200
25/1/2024 35,02 34,81 -0,60% 34,61 35,07 34,81 34,76 34,81 2.094 1.129.947.600
24/1/2024 35,19 35,02 -0,31% 34,69 35,51 35,07 34,74 35,02 2.133 1.396.940.100
23/1/2024 34,53 35,13 +1,91% 34,53 35,45 35,16 35,11 35,14 1.970 1.199.996.600
22/1/2024 35,03 34,47 -0,92% 34,25 35,28 34,58 34,47 34,50 2.434 1.686.604.500

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.