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.

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

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.