O Dashboard do Investidor
  1. Home / Página do Ativo
+15.81%
Lote Padrão
-9.76%
Lote Padrão
+300.00%
Mercado Fracionário
-49.63%
Mercado Fracionário
+27.51%
Fundo Imobiliário
-13.52%
Fundo Imobiliário
+11.30%
Mais Negociadas
+1.52%
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.

LEVE3F - METAL LEVE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
13/5/2025 29,36 29,60 +1,02% 29,09 29,61 29,35 29,36 29,60 899 30.155.268
12/5/2025 29,39 29,30 +0,51% 28,93 29,50 29,21 29,15 29,30 1.013 34.301.649
9/5/2025 29,25 29,15 -1,42% 28,82 29,30 29,07 29,07 29,15 1.072 37.137.506
8/5/2025 29,13 29,57 +1,83% 28,90 29,75 29,34 29,54 29,57 914 32.798.847
7/5/2025 28,77 29,04 +1,04% 28,51 29,22 28,84 29,04 29,10 1.138 31.508.132
6/5/2025 28,88 28,74 +0,98% 28,47 28,90 28,71 28,61 28,74 1.054 37.511.413
5/5/2025 29,45 28,46 -3,20% 28,35 29,45 28,68 28,46 28,62 1.828 56.768.993
2/5/2025 29,79 29,40 -4,14% 29,23 29,90 29,49 29,40 29,50 1.371 40.020.709
29/4/2025 30,90 30,67 -0,84% 30,32 31,07 30,70 30,67 30,69 1.383 47.667.490
28/4/2025 30,81 30,93 +0,10% 30,81 31,18 31,00 30,93 31,00 818 33.025.150
25/4/2025 30,83 30,90 +0,29% 30,75 31,19 31,01 30,88 30,90 932 29.815.964
24/4/2025 30,46 30,81 +1,12% 30,25 30,95 30,67 30,81 30,84 943 36.789.392
23/4/2025 30,13 30,47 -0,07% 30,13 30,70 30,53 30,47 30,55 933 32.601.282
22/4/2025 29,98 30,49 -0,13% 29,98 30,55 30,37 30,37 30,49 1.080 36.007.964
17/4/2025 29,80 30,53 +1,43% 29,75 30,58 30,18 30,43 30,53 945 31.831.269
16/4/2025 30,00 30,10 -0,43% 29,90 30,26 30,07 30,07 30,10 969 37.523.963
15/4/2025 29,75 30,23 +0,70% 29,75 30,24 30,05 30,20 30,23 819 28.537.663
14/4/2025 29,56 30,02 +1,08% 29,34 30,08 29,71 30,02 30,08 1.482 39.612.361
11/4/2025 29,34 29,70 +1,99% 28,94 29,73 29,32 29,70 29,73 786 27.205.833
10/4/2025 29,79 29,12 -1,75% 28,71 29,79 29,07 28,95 29,12 1.216 37.967.869
9/4/2025 29,24 29,64 +1,30% 28,62 29,64 29,17 29,57 29,64 1.110 47.543.338
8/4/2025 28,45 29,26 +3,94% 28,31 30,53 29,65 29,11 29,26 1.706 59.032.989
7/4/2025 28,21 28,15 -1,78% 27,91 28,70 28,18 28,15 28,33 1.674 59.722.824
4/4/2025 28,95 28,66 -1,68% 28,19 28,97 28,44 28,55 28,66 2.011 65.784.007
3/4/2025 28,79 29,15 +1,57% 28,54 29,19 28,96 29,03 29,15 1.094 35.612.334
2/4/2025 28,66 28,70 +0,31% 28,56 28,91 28,75 28,70 28,89 980 32.261.395
1/4/2025 28,35 28,61 +1,10% 28,35 28,98 28,72 28,61 28,72 1.252 42.477.474
31/3/2025 28,48 28,30 -0,14% 28,20 29,01 28,50 28,30 28,55 1.369 57.043.969
28/3/2025 28,43 28,34 -0,53% 27,83 28,50 28,10 28,34 28,38 1.764 65.417.121
27/3/2025 28,84 28,49 -1,38% 28,39 28,89 28,70 28,49 28,64 970 30.159.532
26/3/2025 28,95 28,89 +0,10% 28,58 29,18 28,83 28,80 28,89 1.246 33.733.331
25/3/2025 28,50 28,86 +1,76% 28,23 29,10 28,84 28,86 29,10 1.018 35.626.911
24/3/2025 28,97 28,36 -2,11% 28,18 29,09 28,61 28,21 28,36 1.655 48.306.677
21/3/2025 29,22 28,97 -0,86% 28,58 29,34 28,92 28,90 28,97 1.571 40.834.271
20/3/2025 29,40 29,22 +0,38% 28,94 29,48 29,21 29,22 29,40 1.180 39.505.922
19/3/2025 29,37 29,11 -0,44% 29,04 29,98 29,50 29,11 29,23 1.368 40.003.941
18/3/2025 30,20 29,24 -3,27% 28,59 30,23 29,25 29,24 29,40 1.716 63.837.382
17/3/2025 30,06 30,23 +0,57% 30,01 30,42 30,18 30,21 30,23 1.181 40.929.486
14/3/2025 29,40 30,06 +1,97% 29,34 30,15 29,76 30,00 30,06 1.192 39.030.901
13/3/2025 28,95 29,48 +2,29% 28,70 29,49 29,15 29,37 29,48 865 29.348.830
12/3/2025 29,00 28,82 -0,89% 28,82 29,29 29,01 28,82 28,93 913 29.500.810
11/3/2025 29,30 29,08 -0,75% 28,93 29,46 29,16 29,08 29,28 861 31.606.991
10/3/2025 29,01 29,30 -0,17% 29,01 30,00 29,36 29,30 29,40 1.315 44.893.099
7/3/2025 28,69 29,35 +2,98% 28,33 29,53 29,01 29,31 29,35 1.512 53.168.566
6/3/2025 27,99 28,50 +1,82% 27,76 28,73 28,16 28,50 28,55 1.538 47.292.561
5/3/2025 27,61 27,99 +0,25% 27,45 27,99 27,76 27,80 27,99 953 31.144.008
28/2/2025 27,72 27,92 +1,12% 27,51 27,94 27,68 27,59 27,92 1.256 38.566.413
27/2/2025 27,69 27,61 -0,75% 27,60 27,99 27,78 27,61 27,78 887 26.924.043
26/2/2025 27,90 27,82 0,00% 27,71 28,06 27,84 27,72 27,82 885 27.355.728
25/2/2025 27,70 27,82 +0,43% 27,60 28,02 27,82 27,82 28,00 934 27.528.514
24/2/2025 28,19 27,70 -1,88% 27,64 28,25 27,92 27,70 27,90 1.190 32.366.403
21/2/2025 28,14 28,23 +0,28% 27,90 28,30 28,09 28,05 28,23 886 28.642.201
20/2/2025 28,07 28,15 +1,30% 27,90 28,25 28,09 28,15 28,19 958 26.059.971
19/2/2025 27,95 27,79 -0,04% 27,67 28,02 27,82 27,79 27,87 829 26.037.900
18/2/2025 28,35 27,80 -2,22% 27,80 28,35 27,99 27,80 28,04 951 30.091.814
17/2/2025 28,26 28,43 +1,83% 28,19 28,86 28,51 28,19 28,43 1.175 36.526.198
14/2/2025 27,56 27,92 +2,27% 27,44 28,27 27,76 27,92 28,15 983 29.979.548
13/2/2025 27,27 27,30 -0,18% 27,16 27,56 27,38 27,30 27,50 696 23.920.841
12/2/2025 27,68 27,35 -1,30% 27,15 27,70 27,44 27,35 27,46 1.001 31.856.121
11/2/2025 27,54 27,71 +0,25% 27,42 27,84 27,57 27,48 27,71 1.230 34.197.602
10/2/2025 27,70 27,64 -0,58% 27,64 28,00 27,78 27,64 27,82 1.241 33.163.897
7/2/2025 28,00 27,80 -0,89% 27,60 28,23 27,77 27,75 27,80 1.300 31.554.922
6/2/2025 27,31 28,05 +2,56% 27,26 28,26 27,74 28,01 28,05 1.071 33.058.950
5/2/2025 27,51 27,35 -2,46% 27,35 27,86 27,52 27,35 27,54 1.277 37.790.932
4/2/2025 27,73 28,04 +0,79% 27,35 28,11 27,72 28,00 28,04 1.309 34.863.915
3/2/2025 28,35 27,82 -1,97% 27,62 28,35 27,86 27,79 27,82 1.622 55.144.988
31/1/2025 28,75 28,38 -1,63% 28,17 29,15 28,71 28,38 28,60 1.149 40.999.533
30/1/2025 27,65 28,85 +4,53% 27,61 29,04 28,59 28,77 28,85 1.349 41.349.516
29/1/2025 27,65 27,60 -2,13% 27,60 28,09 27,84 27,60 27,76 1.014 29.718.026
28/1/2025 27,93 28,20 +0,64% 27,55 28,20 27,95 27,90 28,20 926 30.434.348
27/1/2025 27,17 28,02 +1,56% 27,05 28,14 27,88 28,02 28,11 1.064 34.700.922
24/1/2025 27,01 27,59 +1,96% 27,00 27,71 27,43 27,35 27,59 1.035 30.993.229
23/1/2025 27,30 27,06 -1,60% 27,05 27,43 27,23 27,06 27,28 891 33.419.838
22/1/2025 27,08 27,50 +2,42% 26,90 27,50 27,17 27,49 27,50 999 32.431.077
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

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.