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.

LEVE3F - 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 27,03 26,85 -0,67% 26,80 27,30 27,00 26,85 27,06 1.148 35.507.502
20/1/2025 27,22 27,03 -0,26% 26,78 27,40 27,01 27,00 27,03 1.323 39.103.015
17/1/2025 26,81 27,10 +0,04% 26,81 27,54 27,21 27,10 27,36 1.115 27.605.096
16/1/2025 27,33 27,09 -1,13% 26,90 27,49 27,11 26,98 27,09 1.057 34.793.139
15/1/2025 26,51 27,40 +3,32% 26,50 27,57 27,09 27,40 27,46 1.330 37.495.284
14/1/2025 26,57 26,52 +0,26% 26,41 26,78 26,52 26,52 26,78 1.077 29.357.237
13/1/2025 26,60 26,45 -0,19% 26,41 27,00 26,60 26,45 26,65 1.527 42.006.169
10/1/2025 27,01 26,50 -1,27% 26,50 27,28 26,75 26,50 26,90 1.804 39.208.272
9/1/2025 26,80 26,84 -0,30% 26,69 27,18 26,87 26,84 27,16 1.331 30.967.051
8/1/2025 26,77 26,92 +1,58% 26,50 26,93 26,73 26,80 26,92 1.420 35.569.172
7/1/2025 26,63 26,50 0,00% 26,45 27,00 26,73 26,50 26,64 1.674 42.260.928
6/1/2025 26,21 26,50 +1,07% 26,21 26,70 26,36 26,50 26,70 1.668 47.039.820
3/1/2025 26,70 26,22 -1,65% 26,11 26,94 26,36 26,22 26,38 2.081 56.572.545
2/1/2025 27,48 26,66 -2,56% 26,57 27,57 26,88 26,66 26,68 2.553 65.467.455
30/12/2024 27,48 27,36 -0,98% 27,07 27,69 27,37 27,36 27,50 1.605 39.287.536
27/12/2024 27,38 27,63 +1,96% 27,20 27,63 27,42 27,48 27,63 1.336 35.202.525
26/12/2024 27,30 27,10 -0,51% 27,10 27,57 27,34 27,10 27,31 1.659 43.490.456
23/12/2024 27,39 27,24 +0,26% 26,85 27,49 27,12 27,24 27,30 1.858 51.882.965
20/12/2024 26,83 27,17 +0,59% 26,27 27,28 26,89 27,17 27,18 1.633 55.405.622
19/12/2024 26,79 27,01 +0,82% 26,61 27,15 26,93 26,80 27,01 1.806 52.592.782
18/12/2024 26,92 26,79 +0,53% 26,29 27,02 26,56 26,66 26,79 2.864 79.510.545
17/12/2024 27,02 26,65 -0,56% 26,61 27,10 26,85 26,64 26,83 1.768 50.172.371
16/12/2024 27,16 26,80 -0,85% 26,80 27,27 27,04 26,80 26,95 2.374 54.417.225
13/12/2024 27,10 27,03 -0,44% 27,03 27,68 27,22 27,03 27,24 1.504 48.575.198
12/12/2024 28,03 27,15 -3,42% 27,08 28,03 27,35 27,15 27,39 1.675 50.727.496
11/12/2024 27,59 28,11 +2,74% 27,35 28,30 27,67 27,79 28,11 1.682 47.735.416
10/12/2024 27,02 27,36 +0,48% 26,93 27,58 27,25 27,36 27,43 1.393 40.191.808
9/12/2024 27,81 27,23 -2,05% 27,16 27,96 27,53 27,18 27,23 2.160 54.418.934
6/12/2024 28,00 27,80 +0,25% 27,48 28,20 27,85 27,75 27,80 2.857 77.024.521
5/12/2024 27,26 27,73 +1,69% 27,00 27,87 27,69 27,72 27,87 1.787 42.709.503
4/12/2024 26,85 27,27 -0,18% 26,77 27,63 27,31 27,20 27,34 2.556 59.864.033
3/12/2024 27,00 27,32 -0,18% 26,77 27,40 27,09 27,20 27,32 1.806 53.820.327
2/12/2024 27,20 27,37 +1,41% 27,00 27,44 27,22 27,15 27,37 2.228 64.988.941
29/11/2024 26,77 26,99 +1,85% 26,36 27,17 26,72 26,99 27,17 2.589 71.599.173
28/11/2024 27,16 26,50 -3,14% 26,48 27,34 26,84 26,50 26,89 2.912 79.728.447
27/11/2024 27,78 27,36 -1,08% 26,85 27,78 27,13 27,15 27,36 3.032 83.413.529
26/11/2024 27,85 27,66 -0,68% 27,45 28,39 27,74 27,66 27,75 1.946 56.451.127
25/11/2024 28,21 27,85 -0,75% 27,80 28,43 27,97 27,85 28,03 1.852 54.999.370
22/11/2024 27,29 28,06 +2,82% 27,00 28,06 27,40 27,70 28,06 2.021 53.501.176
21/11/2024 27,51 27,29 -1,30% 27,13 27,80 27,27 27,21 27,29 2.857 74.956.954
19/11/2024 27,73 27,65 -0,18% 27,38 27,92 27,59 27,50 27,65 2.538 65.600.976
18/11/2024 27,94 27,70 -0,72% 27,70 28,28 27,96 27,70 27,85 2.261 70.031.495
14/11/2024 27,95 27,90 -0,32% 27,50 28,07 27,80 27,90 28,00 2.937 81.814.715
13/11/2024 28,23 27,99 -0,85% 27,80 28,46 28,06 27,99 28,07 3.001 82.232.123
12/11/2024 29,56 28,23 -5,52% 28,18 29,83 28,74 28,21 28,23 4.840 138.973.570
11/11/2024 29,98 29,88 -2,29% 29,03 30,10 29,57 29,83 29,88 2.409 76.952.832
8/11/2024 30,41 30,58 +1,59% 29,85 30,79 30,23 30,33 30,58 2.746 82.628.732
7/11/2024 30,92 30,10 -2,90% 29,98 31,38 30,49 30,10 30,30 2.984 97.696.911
6/11/2024 30,50 31,00 +0,98% 30,00 31,00 30,53 31,00 31,01 1.782 63.021.728
5/11/2024 30,59 30,70 +0,46% 30,26 30,77 30,44 30,51 30,74 1.331 39.322.573
4/11/2024 30,21 30,56 +1,36% 30,21 30,78 30,43 30,56 30,60 1.696 52.754.245
1/11/2024 29,90 30,15 +0,43% 29,84 30,17 30,04 30,04 30,19 1.606 52.048.082
31/10/2024 30,29 30,02 -0,53% 29,79 30,29 30,03 30,00 30,02 2.659 84.364.660
30/10/2024 30,10 30,18 0,00% 30,09 30,32 30,15 30,12 30,18 1.407 46.029.256
29/10/2024 30,50 30,18 -0,07% 30,06 30,50 30,17 30,11 30,18 1.746 50.180.052
28/10/2024 30,21 30,20 -0,79% 30,17 30,57 30,32 30,20 30,32 1.394 45.601.910
25/10/2024 30,60 30,44 +0,13% 30,10 30,80 30,39 30,35 30,44 1.370 42.191.367
24/10/2024 30,25 30,40 +0,43% 30,14 30,58 30,29 30,40 30,53 1.172 40.635.884
23/10/2024 30,49 30,27 -0,13% 30,22 30,49 30,32 30,27 30,35 1.126 37.041.506
22/10/2024 30,43 30,31 +0,03% 30,26 30,64 30,38 30,31 30,35 1.304 39.246.550
21/10/2024 30,60 30,30 -0,43% 30,30 30,64 30,46 30,30 30,39 1.360 45.729.977
18/10/2024 30,30 30,43 +0,43% 30,17 30,53 30,24 30,22 30,43 1.491 45.943.039
17/10/2024 30,68 30,30 -0,95% 30,20 30,76 30,39 30,30 30,33 1.417 45.096.022
16/10/2024 30,25 30,59 +0,63% 30,23 30,95 30,73 30,59 30,90 1.425 48.405.314
15/10/2024 30,23 30,40 +0,40% 30,21 30,57 30,37 30,29 30,40 1.704 46.471.719
14/10/2024 30,40 30,28 +0,20% 30,02 30,40 30,18 30,28 30,31 2.304 61.688.596
11/10/2024 30,21 30,22 -0,56% 30,11 30,48 30,21 30,22 30,38 1.403 39.953.677
10/10/2024 30,36 30,39 -0,36% 30,16 30,44 30,26 30,27 30,39 1.487 43.494.480
9/10/2024 30,66 30,50 -0,68% 30,20 30,85 30,31 30,35 30,50 1.691 54.959.006
8/10/2024 30,76 30,71 -0,45% 30,33 30,85 30,58 30,53 30,71 1.853 55.723.287
7/10/2024 30,81 30,85 +0,75% 30,52 31,04 30,82 30,80 30,85 1.886 55.979.750
4/10/2024 30,59 30,62 +0,26% 30,50 30,91 30,65 30,61 30,62 1.659 50.136.405
3/10/2024 30,71 30,54 -0,49% 30,28 30,80 30,43 30,50 30,54 1.789 56.821.168
2/10/2024 30,60 30,69 +0,92% 30,50 31,00 30,75 30,69 30,74 1.581 55.396.142
1/10/2024 30,44 30,41 +0,07% 30,13 30,67 30,33 30,38 30,41 2.388 79.038.322
30/9/2024 30,65 30,39 +0,30% 30,20 30,68 30,37 30,38 30,39 2.063 58.263.006
26/9/2024 30,62 30,30 -0,30% 30,29 30,77 30,39 30,30 30,35 1.692 53.774.782
25/9/2024 31,06 30,39 -1,87% 30,39 31,18 30,60 30,39 30,40 2.581 76.069.488
24/9/2024 31,07 30,97 +0,68% 30,64 31,19 30,88 30,90 30,97 1.610 50.978.812
23/9/2024 31,29 30,76 -1,25% 30,65 31,29 30,82 30,73 30,76 2.318 71.755.653
20/9/2024 31,62 31,15 -0,45% 30,80 31,62 31,01 31,15 31,25 2.018 61.091.201
19/9/2024 31,61 31,29 -1,26% 31,28 31,97 31,50 31,29 31,30 1.437 50.480.306
18/9/2024 31,66 31,69 +0,60% 31,35 31,97 31,58 31,53 31,69 1.379 50.465.053
17/9/2024 31,49 31,50 +0,70% 31,11 31,50 31,28 31,43 31,50 1.575 47.562.596
16/9/2024 31,37 31,28 -0,06% 31,21 31,59 31,39 31,27 31,28 2.038 68.285.448
13/9/2024 31,00 31,30 +2,02% 30,71 31,40 31,15 31,29 31,31 1.808 56.627.568
12/9/2024 31,15 30,68 -1,35% 30,50 31,15 30,75 30,68 30,78 2.003 58.029.545
11/9/2024 30,94 31,10 +1,40% 30,50 31,10 30,73 30,99 31,10 1.810 56.173.557
10/9/2024 31,11 30,67 -0,45% 30,50 31,11 30,70 30,67 30,76 2.348 73.819.768
9/9/2024 31,01 30,81 +0,33% 30,68 31,05 30,88 30,81 30,90 2.429 59.722.721
6/9/2024 30,90 30,71 -0,16% 30,56 31,17 30,80 30,70 30,71 2.867 94.188.208
5/9/2024 30,86 30,76 -0,97% 30,50 31,13 30,77 30,76 30,78 2.847 94.097.280
4/9/2024 30,77 31,06 -1,96% 30,11 31,19 30,78 30,95 31,06 5.863 188.934.009
3/9/2024 31,87 31,68 -0,97% 31,49 31,87 31,65 31,61 31,68 2.015 58.254.851
2/9/2024 32,14 31,99 +0,13% 31,59 32,16 31,82 31,80 31,99 2.621 84.938.150
30/8/2024 31,56 31,95 +1,72% 31,17 31,95 31,54 31,74 31,95 2.583 77.609.789
29/8/2024 32,05 31,41 -0,95% 31,37 32,05 31,55 31,41 31,62 1.751 56.541.904
28/8/2024 31,40 31,71 +1,02% 31,32 31,98 31,61 31,71 31,75 1.463 50.750.153
27/8/2024 31,74 31,39 -0,66% 31,30 31,90 31,45 31,39 31,40 1.886 60.982.004
26/8/2024 31,50 31,60 +0,48% 31,25 31,80 31,47 31,60 31,70 2.085 67.889.039
23/8/2024 31,16 31,45 +1,94% 30,85 31,49 31,22 31,43 31,45 1.923 65.589.359
22/8/2024 31,51 30,85 -2,16% 30,81 31,58 31,00 30,85 31,00 3.771 117.419.250
21/8/2024 31,62 31,53 +0,41% 31,18 31,62 31,37 31,29 31,53 2.611 83.741.180
20/8/2024 31,90 31,40 -1,23% 31,25 31,90 31,45 31,40 31,45 2.812 87.039.654
19/8/2024 31,61 31,79 +1,63% 31,15 31,79 31,42 31,57 31,79 3.156 102.035.097
16/8/2024 32,74 31,28 -3,07% 31,20 32,74 31,58 31,28 31,38 4.190 136.303.280
15/8/2024 32,60 32,27 -4,92% 31,05 32,97 31,86 32,27 32,48 5.116 200.439.461
14/8/2024 33,61 33,94 +2,01% 33,30 34,10 33,77 33,93 33,94 1.501 55.051.430
13/8/2024 33,70 33,27 -1,22% 33,15 33,80 33,46 33,27 33,37 1.313 48.546.655
12/8/2024 33,80 33,68 -0,21% 33,46 34,09 33,69 33,55 33,69 1.469 50.763.577
9/8/2024 33,38 33,75 +1,20% 33,22 34,18 33,81 33,75 34,04 1.380 53.719.135
8/8/2024 33,27 33,35 +0,15% 32,89 33,43 33,12 33,21 33,35 1.167 42.380.644
7/8/2024 32,92 33,30 +2,08% 32,68 33,32 33,00 33,07 33,30 1.491 49.208.590
6/8/2024 33,00 32,62 -0,64% 32,41 33,03 32,64 32,62 32,70 1.801 55.667.093
5/8/2024 33,00 32,83 -1,53% 31,69 33,33 32,72 32,83 33,00 2.319 80.835.824
2/8/2024 33,59 33,34 -1,16% 32,81 33,69 33,37 33,34 33,44 1.740 52.537.932
1/8/2024 34,09 33,73 -0,38% 33,40 34,13 33,74 33,60 33,73 2.779 63.638.076
31/7/2024 32,95 33,86 +3,11% 32,52 33,86 33,22 33,71 33,86 1.502 50.534.046
30/7/2024 32,99 32,84 -0,76% 32,26 33,15 32,60 32,75 32,84 1.380 44.855.441
29/7/2024 33,18 33,09 +0,73% 32,55 33,19 32,82 32,94 33,09 1.462 49.686.319
26/7/2024 32,90 32,85 +0,86% 32,52 32,96 32,71 32,85 32,99 1.125 43.035.644
25/7/2024 32,85 32,57 -1,30% 32,53 33,00 32,65 32,53 32,57 1.427 41.674.271
24/7/2024 33,12 33,00 -0,39% 32,51 33,12 32,79 32,93 33,00 1.555 50.098.940
23/7/2024 33,57 33,13 -1,19% 33,01 33,57 33,16 33,13 33,19 1.599 50.585.739
22/7/2024 33,40 33,53 +0,60% 33,17 33,53 33,34 33,53 33,56 1.468 45.964.777
19/7/2024 33,80 33,33 -0,86% 33,06 33,80 33,29 33,25 33,33 1.232 40.795.457
18/7/2024 34,72 33,62 -3,20% 33,10 34,73 33,75 33,58 33,62 2.274 75.169.968
17/7/2024 34,15 34,73 +1,79% 33,85 34,78 34,29 34,70 34,73 1.558 51.467.916
16/7/2024 34,17 34,12 +0,06% 33,88 34,35 34,13 34,01 34,12 1.207 47.522.869
15/7/2024 34,00 34,10 -0,44% 33,96 34,39 34,16 34,10 34,14 1.600 55.649.071
12/7/2024 33,70 34,25 +1,36% 33,65 34,26 34,02 34,22 34,25 1.508 60.801.397
11/7/2024 33,15 33,79 +1,81% 33,15 33,79 33,42 33,63 33,79 1.184 44.254.960
10/7/2024 33,29 33,19 -0,42% 33,08 33,50 33,27 33,19 33,40 1.177 44.000.613
9/7/2024 33,60 33,33 -0,24% 32,89 33,60 33,18 33,31 33,33 1.312 45.065.415
8/7/2024 33,65 33,41 -0,71% 33,13 33,70 33,38 33,25 33,41 1.739 63.693.985
5/7/2024 33,71 33,65 -0,41% 33,10 33,80 33,40 33,61 33,65 1.889 58.947.723
4/7/2024 32,68 33,79 +3,36% 32,68 33,99 33,60 33,75 33,79 1.670 71.108.639
3/7/2024 32,20 32,69 +2,00% 32,09 32,70 32,47 32,61 32,69 1.292 52.636.794
2/7/2024 31,65 32,05 +0,53% 31,60 32,14 31,94 32,05 32,09 1.617 58.416.232
1/7/2024 32,47 31,88 -0,99% 31,67 32,70 32,09 31,74 31,88 3.534 98.693.804
28/6/2024 32,16 32,20 +0,03% 31,91 32,46 32,26 32,20 32,30 1.663 55.982.544
27/6/2024 32,33 32,19 -0,65% 31,95 32,78 32,23 32,19 32,38 1.408 48.149.255
26/6/2024 32,79 32,40 -0,77% 32,28 32,85 32,44 32,38 32,40 1.213 45.202.417
25/6/2024 32,70 32,65 -0,12% 32,44 32,89 32,63 32,65 32,87 1.279 46.755.753
24/6/2024 31,17 32,69 +5,11% 31,01 32,78 32,22 32,58 32,69 1.767 72.968.188
21/6/2024 30,82 31,10 +0,97% 30,69 31,10 30,82 30,97 31,10 1.745 58.157.457
20/6/2024 30,81 30,80 +0,69% 30,62 31,26 30,83 30,66 30,80 1.835 58.999.120
19/6/2024 30,39 30,59 +0,30% 30,17 30,73 30,33 30,59 30,62 1.538 44.748.872
18/6/2024 30,59 30,50 +0,07% 30,32 30,78 30,55 30,50 30,57 1.596 51.858.929
17/6/2024 30,60 30,48 -0,20% 30,15 30,74 30,35 30,48 30,60 1.893 65.079.507
14/6/2024 30,65 30,54 -0,16% 30,10 30,65 30,36 30,48 30,54 2.163 69.550.452
13/6/2024 30,66 30,59 -0,94% 30,38 30,80 30,54 30,58 30,59 1.497 51.513.447
12/6/2024 30,94 30,88 -0,39% 30,48 31,20 30,73 30,58 30,88 2.155 71.125.688
11/6/2024 30,91 31,00 +0,29% 30,72 31,02 30,85 30,87 31,00 1.675 51.165.855
10/6/2024 31,32 30,91 -1,09% 30,72 31,46 30,90 30,91 31,00 2.700 82.663.764
7/6/2024 31,51 31,25 -0,76% 31,01 31,51 31,22 31,07 31,25 2.373 77.345.791
6/6/2024 31,50 31,49 -0,06% 31,20 31,70 31,44 31,42 31,49 1.961 59.519.654
5/6/2024 31,95 31,51 -1,19% 31,21 32,00 31,54 31,28 31,51 2.503 79.230.762
4/6/2024 32,33 31,89 -1,60% 31,68 32,41 31,85 31,80 31,89 2.363 79.289.750
3/6/2024 31,67 32,41 +2,56% 31,67 32,59 32,20 32,33 32,41 2.174 74.287.996
31/5/2024 32,32 31,60 -2,02% 31,60 32,69 32,07 31,60 32,02 2.704 90.799.075
29/5/2024 32,00 32,25 +1,07% 31,84 32,28 32,06 32,17 32,25 2.601 77.289.654
28/5/2024 32,67 31,91 -1,82% 31,81 32,87 32,15 31,91 32,00 2.241 75.383.631
27/5/2024 32,77 32,50 -0,40% 32,34 32,84 32,53 32,50 32,60 1.467 49.778.280
24/5/2024 32,77 32,63 -0,06% 32,61 33,00 32,78 32,63 32,67 1.238 41.861.750
23/5/2024 32,72 32,65 0,00% 32,43 33,07 32,64 32,65 32,74 1.551 50.140.677
22/5/2024 33,44 32,65 -1,95% 32,61 33,45 32,87 32,65 32,75 1.972 67.206.587
21/5/2024 33,10 33,30 +0,39% 32,83 33,44 33,12 33,21 33,36 1.543 51.255.118
20/5/2024 32,62 33,17 +1,90% 32,50 33,30 32,98 33,05 33,17 1.659 57.876.483
17/5/2024 32,79 32,55 -1,21% 32,50 32,96 32,64 32,55 32,75 1.507 51.841.662
16/5/2024 32,33 32,95 +2,17% 32,30 32,99 32,69 32,93 32,95 1.584 58.195.172
15/5/2024 32,06 32,25 +0,50% 32,00 32,77 32,31 32,25 32,41 1.600 61.865.658
14/5/2024 32,70 32,09 -1,81% 31,90 32,93 32,32 32,09 32,10 1.695 54.353.921
13/5/2024 32,70 32,68 -0,37% 32,52 33,38 32,83 32,67 32,68 1.603 58.706.577
10/5/2024 32,50 32,80 -0,43% 31,84 32,80 32,47 32,60 32,80 1.587 58.120.782
9/5/2024 32,72 32,94 +1,98% 31,58 32,94 32,27 32,78 32,94 1.797 66.672.185
8/5/2024 31,61 32,30 +1,19% 31,25 32,30 31,75 32,20 32,30 1.855 64.402.913
7/5/2024 31,85 31,92 +0,88% 31,64 32,10 31,83 31,85 31,92 1.671 53.982.244
6/5/2024 31,62 31,64 +0,03% 31,50 32,04 31,67 31,64 31,78 2.074 68.469.394
3/5/2024 31,07 31,63 +2,03% 31,07 31,86 31,52 31,63 31,75 1.985 70.782.527
2/5/2024 30,82 31,00 +0,81% 30,47 31,33 30,81 31,00 31,02 2.609 88.376.455
30/4/2024 31,24 30,75 -7,88% 30,28 31,24 30,68 30,70 30,78 4.194 151.747.683
29/4/2024 33,08 33,38 +1,12% 33,08 33,74 33,41 33,38 33,40 1.864 71.506.000
26/4/2024 32,80 33,01 +0,30% 32,80 33,49 33,14 33,01 33,13 1.335 50.789.248
25/4/2024 33,21 32,91 -1,26% 32,47 33,37 32,76 32,80 32,91 2.006 77.377.754
24/4/2024 33,35 33,33 -0,80% 33,32 34,02 33,58 33,33 33,40 1.220 52.543.334
23/4/2024 33,78 33,60 -1,06% 32,89 33,93 33,26 33,45 33,60 1.706 67.386.108
22/4/2024 33,41 33,96 +1,71% 33,10 33,96 33,46 33,70 33,96 1.618 58.841.273
19/4/2024 32,97 33,39 +1,49% 32,84 33,53 33,27 33,39 33,43 1.216 46.611.513
18/4/2024 33,80 32,90 -2,49% 32,65 34,02 33,16 32,90 33,00 2.856 106.917.586
17/4/2024 33,90 33,74 -0,76% 33,74 34,34 33,98 33,73 33,74 1.388 55.789.437
16/4/2024 34,07 34,00 -0,50% 33,55 34,39 33,82 33,97 34,00 1.714 65.297.047
15/4/2024 34,46 34,17 -0,81% 33,82 34,64 34,15 34,17 34,18 2.317 94.531.641
12/4/2024 35,42 34,45 -2,55% 34,21 35,42 34,65 34,40 34,45 2.219 90.083.869
11/4/2024 34,97 35,35 +0,86% 34,81 35,41 35,08 35,34 35,35 1.166 52.948.723
10/4/2024 35,54 35,05 -1,27% 34,84 35,55 35,13 34,95 35,05 1.805 80.109.089
9/4/2024 34,89 35,50 +2,01% 34,89 35,53 35,25 35,25 35,50 1.794 67.347.377
8/4/2024 34,23 34,80 +1,49% 34,12 34,84 34,51 34,72 34,80 1.989 77.748.507
5/4/2024 34,29 34,29 +0,79% 33,95 34,35 34,10 34,16 34,29 1.900 73.116.242
4/4/2024 33,91 34,02 +1,16% 33,64 34,39 34,00 34,00 34,02 1.574 64.185.377
3/4/2024 33,89 33,63 -0,21% 33,51 34,34 33,81 33,63 33,73 1.725 72.350.369
2/4/2024 34,25 33,70 -1,20% 33,33 34,40 33,68 33,70 33,94 2.276 94.785.910
1/4/2024 34,70 34,11 -1,53% 33,90 35,86 34,75 33,99 34,11 2.969 130.142.288
28/3/2024 33,70 34,64 +2,58% 33,61 34,74 34,30 34,57 34,65 1.555 68.600.821
27/3/2024 33,54 33,77 +1,11% 33,10 33,79 33,42 33,77 33,79 1.541 65.221.919
26/3/2024 33,27 33,40 +0,60% 33,20 34,25 33,64 33,40 33,64 1.325 56.171.825
25/3/2024 33,46 33,20 -1,37% 33,20 33,75 33,49 33,20 33,51 1.524 58.389.016
22/3/2024 33,61 33,66 -0,77% 33,23 33,76 33,42 33,50 33,66 1.436 58.350.555
21/3/2024 33,92 33,92 +0,47% 33,35 33,97 33,65 33,68 33,92 1.600 59.902.389
20/3/2024 33,15 33,76 +2,30% 33,08 33,76 33,28 33,69 33,80 1.605 63.097.893
19/3/2024 33,05 33,00 +0,06% 32,66 33,39 33,01 33,00 33,18 1.748 66.218.984
18/3/2024 32,40 32,98 +2,17% 32,37 33,16 32,72 32,93 32,98 1.985 71.452.898
15/3/2024 32,36 32,28 +0,78% 32,20 32,94 32,62 32,28 32,46 2.122 81.922.854
14/3/2024 32,82 32,03 -2,64% 31,40 33,00 32,05 32,03 32,39 4.577 144.249.170
13/3/2024 34,00 32,90 -2,66% 32,61 34,03 33,21 32,89 32,90 4.276 148.341.733
12/3/2024 35,80 33,80 -6,96% 33,20 35,80 33,92 33,80 33,89 4.831 209.012.082
11/3/2024 36,50 36,33 -0,57% 35,85 36,62 36,19 36,25 36,33 1.899 79.296.807
8/3/2024 36,49 36,54 +0,36% 36,07 36,58 36,42 0,00 0,00 1.408 57.749.761
7/3/2024 36,45 36,41 +0,28% 36,25 36,55 36,43 36,41 36,55 1.281 50.093.661
6/3/2024 36,52 36,31 -0,63% 36,22 36,54 36,43 36,31 36,37 1.590 61.385.223
5/3/2024 36,18 36,54 +1,30% 36,08 36,60 36,41 36,28 36,54 1.290 59.187.950
4/3/2024 36,43 36,07 -0,08% 35,72 36,80 36,11 35,91 36,14 2.408 74.705.876
1/3/2024 36,03 36,10 +0,17% 35,82 36,62 36,14 36,04 36,10 1.757 79.472.243
29/2/2024 36,44 36,04 -1,66% 35,74 36,64 36,17 36,04 36,07 1.680 60.866.570
28/2/2024 36,03 36,65 +2,17% 35,95 36,65 36,32 36,34 36,65 1.432 59.914.927
27/2/2024 35,28 35,87 +1,10% 35,26 36,18 35,89 35,87 36,06 1.327 61.227.205
26/2/2024 34,93 35,48 +2,19% 34,71 35,66 35,26 35,44 35,48 1.507 59.333.333
23/2/2024 35,61 34,72 -2,33% 34,71 35,80 35,12 0,00 0,00 1.703 70.540.038
22/2/2024 34,49 35,55 +4,10% 34,27 35,63 35,05 35,55 35,60 1.501 65.387.157
21/2/2024 34,27 34,15 -0,15% 33,86 34,51 34,12 34,15 34,38 1.978 65.289.360
20/2/2024 34,55 34,20 -0,90% 34,20 34,95 34,58 34,20 34,30 1.911 70.737.563
19/2/2024 33,69 34,51 +3,63% 33,52 34,65 34,05 34,51 34,66 1.783 67.488.954
16/2/2024 33,32 33,30 +1,09% 32,75 33,71 33,28 33,30 33,68 2.067 73.865.729
15/2/2024 32,99 32,94 -0,15% 32,75 33,30 32,99 32,94 33,01 2.096 73.920.158
14/2/2024 33,59 32,99 -2,11% 32,60 33,99 32,91 32,82 32,99 2.981 100.167.012
9/2/2024 33,33 33,70 +0,51% 33,25 33,98 33,62 0,00 0,00 1.507 57.988.027
8/2/2024 34,36 33,53 -2,42% 33,26 34,40 33,64 33,50 33,53 2.289 81.458.031
7/2/2024 33,77 34,36 +2,08% 33,77 34,43 34,15 34,22 34,36 1.683 60.667.589
6/2/2024 33,45 33,66 +0,21% 33,42 34,49 34,00 33,66 33,75 1.703 68.852.143
5/2/2024 34,15 33,59 -0,56% 33,46 34,15 33,75 33,59 33,64 2.130 76.029.433
2/2/2024 34,10 33,78 -0,85% 33,11 34,29 33,68 33,78 34,18 2.183 87.065.679
1/2/2024 34,10 34,07 -0,44% 33,66 34,25 33,95 34,07 34,14 1.986 74.606.037
31/1/2024 33,50 34,22 +2,52% 33,24 34,28 33,62 34,10 34,22 2.043 76.524.330
30/1/2024 33,66 33,38 -0,80% 33,16 33,78 33,39 33,38 33,45 2.179 78.380.256
29/1/2024 34,36 33,65 -2,07% 33,45 34,43 33,75 33,61 33,65 3.139 118.659.580
26/1/2024 34,91 34,36 -0,98% 34,28 35,03 34,55 34,30 34,36 1.954 70.835.610
25/1/2024 35,16 34,70 -1,25% 34,62 35,27 34,84 34,70 34,84 1.648 63.665.117
24/1/2024 35,15 35,14 +1,94% 34,71 35,56 35,10 35,02 35,14 1.870 72.338.455
23/1/2024 34,47 34,47 +0,20% 34,47 35,45 34,97 34,47 35,41 1.774 87.486.488
22/1/2024 35,10 34,40 -1,38% 34,26 35,29 34,68 34,40 34,54 2.241 81.854.550

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.