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.

LOGG3F - LOG COM PROP - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 18,95 18,25 -3,69% 18,25 18,95 18,57 18,25 18,36 216 3.499.226
20/1/2025 18,97 18,95 +0,91% 18,49 18,97 18,71 18,69 18,95 150 3.235.553
17/1/2025 18,85 18,78 +0,59% 18,45 18,92 18,72 18,60 18,78 115 2.681.308
16/1/2025 18,80 18,67 -0,59% 18,63 18,91 18,74 18,67 18,69 100 2.514.016
15/1/2025 18,30 18,78 +1,90% 18,30 19,01 18,75 18,78 19,01 260 4.639.305
14/1/2025 18,05 18,43 +1,82% 18,04 18,45 18,27 18,24 18,43 185 5.205.387
13/1/2025 18,20 18,10 +0,56% 17,96 18,20 18,07 17,96 18,10 220 4.252.393
10/1/2025 18,68 18,00 -2,70% 18,00 18,68 18,18 18,00 18,30 259 5.178.180
9/1/2025 18,89 18,50 -1,44% 18,50 19,07 18,65 18,50 18,90 157 2.752.889
8/1/2025 19,02 18,77 -1,52% 18,54 19,08 18,68 18,53 18,77 250 5.692.506
7/1/2025 18,79 19,06 +2,20% 18,64 19,06 18,80 18,90 19,06 538 6.789.862
6/1/2025 18,24 18,65 +4,19% 17,87 18,65 18,39 18,38 18,65 250 5.891.184
3/1/2025 18,49 17,90 -2,19% 17,90 18,54 18,23 17,90 18,57 175 3.375.769
2/1/2025 17,70 18,30 +1,84% 17,70 18,42 18,15 18,01 18,30 245 5.370.712
30/12/2024 18,72 17,97 -3,02% 17,70 18,72 17,96 17,75 17,97 250 4.805.621
27/12/2024 18,33 18,53 +1,09% 18,26 18,56 18,44 18,20 18,53 185 3.133.529
26/12/2024 18,10 18,33 +2,29% 17,71 18,44 18,08 18,30 18,33 261 6.043.268
23/12/2024 18,21 17,92 -0,33% 17,75 18,21 17,88 17,77 17,92 258 6.412.736
20/12/2024 18,36 17,98 -0,77% 17,95 18,36 18,14 17,98 18,15 229 4.332.087
19/12/2024 18,18 18,12 +0,67% 17,63 18,41 17,91 18,11 18,12 264 5.061.674
18/12/2024 18,69 18,00 -2,70% 17,91 18,69 18,22 18,00 18,18 452 13.652.588
17/12/2024 18,94 18,50 -1,28% 18,30 18,94 18,52 18,36 18,50 290 6.499.062
16/12/2024 19,15 18,74 -1,47% 18,60 19,15 18,77 18,60 18,74 515 8.002.094
13/12/2024 19,04 19,02 +0,58% 18,93 19,32 19,09 19,02 19,15 637 8.827.510
12/12/2024 19,80 18,91 -5,17% 18,91 19,82 19,32 18,91 19,01 379 7.571.997
11/12/2024 19,90 19,94 -9,32% 18,80 20,15 19,53 19,94 20,13 1.236 27.163.558
10/12/2024 22,07 21,99 +0,64% 21,80 22,27 22,00 21,98 21,99 1.320 26.264.605
9/12/2024 22,16 21,85 +1,35% 21,66 22,48 21,94 21,85 21,95 868 25.790.819
6/12/2024 21,65 21,56 +9,72% 20,77 22,16 21,27 21,42 21,56 888 25.107.246
5/12/2024 19,78 19,65 +0,72% 19,65 20,03 19,88 19,65 19,94 187 3.115.551
4/12/2024 19,90 19,51 -0,56% 19,50 19,91 19,74 19,51 19,73 139 4.957.675
3/12/2024 19,66 19,62 +0,20% 19,52 19,86 19,71 19,62 19,87 168 5.999.396
2/12/2024 20,05 19,58 -1,81% 19,49 20,28 19,74 19,58 19,79 354 8.017.982
29/11/2024 20,37 19,94 -1,87% 19,52 20,54 19,96 19,94 20,57 197 5.606.553
28/11/2024 20,65 20,32 -1,12% 19,86 20,65 20,14 19,86 20,32 250 5.684.229
27/11/2024 21,08 20,55 -1,30% 20,55 21,32 20,89 20,55 20,72 227 6.306.913
26/11/2024 21,76 20,82 -4,23% 20,72 21,76 20,98 20,82 21,10 218 4.895.503
25/11/2024 21,53 21,74 +0,56% 21,17 21,77 21,50 21,40 21,74 346 10.427.834
22/11/2024 21,73 21,62 -1,91% 21,55 22,08 21,76 21,61 21,82 163 2.958.485
21/11/2024 22,66 22,04 -2,91% 21,82 22,66 22,00 21,86 22,04 129 3.256.985
19/11/2024 22,80 22,70 +1,61% 22,37 22,83 22,56 22,37 22,70 112 3.310.793
18/11/2024 22,20 22,34 +0,63% 21,81 22,77 22,40 22,34 22,77 157 3.518.218
14/11/2024 21,65 22,20 +2,45% 21,35 22,20 21,79 21,80 22,20 268 8.079.544
13/11/2024 22,46 21,67 -4,79% 21,66 22,59 21,99 21,66 21,96 450 9.391.604
12/11/2024 22,97 22,76 +0,53% 22,19 22,97 22,56 22,46 22,76 150 5.777.842
11/11/2024 23,36 22,64 -3,50% 22,64 23,36 23,02 22,64 22,84 111 4.827.491
8/11/2024 23,15 23,46 -1,68% 22,70 23,59 23,16 23,01 23,46 207 8.792.386
7/11/2024 22,89 23,86 +2,05% 22,06 23,86 22,78 23,00 23,89 334 10.908.464
6/11/2024 22,45 23,38 +4,14% 22,03 23,38 22,87 23,02 23,38 130 4.801.623
5/11/2024 22,05 22,45 +0,58% 22,05 22,62 22,46 22,45 22,73 124 4.626.090
4/11/2024 22,31 22,32 -1,28% 22,31 22,79 22,60 22,32 22,63 100 4.152.785
1/11/2024 22,42 22,61 +0,53% 22,07 23,25 22,37 22,23 22,61 210 7.360.348
31/10/2024 22,83 22,49 +1,76% 22,43 23,45 22,74 22,49 22,60 253 9.902.176
30/10/2024 22,33 22,10 -2,08% 22,10 22,98 22,68 22,10 22,98 112 4.761.348
29/10/2024 22,35 22,57 +1,17% 22,26 22,75 22,41 22,35 22,57 73 3.357.815
28/10/2024 22,50 22,31 -1,15% 22,31 22,92 22,54 22,31 22,47 152 2.639.613
25/10/2024 22,62 22,57 0,00% 22,31 22,90 22,51 22,20 22,57 86 3.121.119
24/10/2024 22,55 22,57 +3,53% 21,93 22,74 22,50 22,57 22,69 168 6.715.592
23/10/2024 21,62 21,80 +0,83% 21,62 22,02 21,85 21,80 22,01 83 3.116.473
22/10/2024 22,48 21,62 -0,23% 21,56 22,48 21,73 21,62 21,93 208 2.501.978
21/10/2024 21,82 21,67 -2,08% 21,67 22,12 21,89 21,67 21,85 97 3.034.250
18/10/2024 22,44 22,13 +0,05% 22,04 22,53 22,19 22,04 22,13 92 3.686.116
17/10/2024 22,00 22,12 +0,32% 21,86 22,36 22,17 22,12 22,36 118 3.015.446
16/10/2024 21,82 22,05 +0,55% 21,81 22,50 22,21 22,05 22,27 193 6.634.543
15/10/2024 22,15 21,93 -2,79% 21,93 22,97 22,53 21,93 22,25 157 6.375.421
14/10/2024 22,09 22,56 +3,16% 21,81 22,59 22,26 22,16 22,56 110 3.749.984
11/10/2024 22,28 21,87 -1,49% 21,57 22,55 21,99 21,87 22,14 181 5.524.679
10/10/2024 22,36 22,20 -0,76% 22,20 22,59 22,37 22,20 22,55 82 2.213.024
9/10/2024 22,80 22,37 -3,95% 22,32 23,08 22,62 22,37 22,93 118 3.543.613
8/10/2024 23,08 23,29 -1,40% 22,96 23,49 23,19 22,96 23,29 139 3.430.777
7/10/2024 22,91 23,62 +2,65% 22,91 23,62 23,33 23,43 23,62 125 2.952.366
4/10/2024 22,63 23,01 +1,01% 22,63 23,12 22,92 23,01 23,12 117 3.383.808
3/10/2024 22,87 22,78 -0,22% 22,43 22,97 22,73 22,78 22,85 119 3.699.065
2/10/2024 22,47 22,83 +1,74% 22,26 22,95 22,69 22,60 22,83 113 5.142.230
1/10/2024 23,00 22,44 +0,40% 22,30 23,00 22,56 22,25 22,44 72 2.756.877
30/9/2024 22,69 22,35 +1,68% 22,07 22,69 22,35 22,35 22,68 73 2.523.332
26/9/2024 22,33 21,98 0,00% 21,92 22,71 22,24 21,98 22,59 97 3.554.966
25/9/2024 22,18 21,98 -0,90% 21,82 22,18 22,03 21,98 22,28 82 2.329.072
24/9/2024 21,96 22,18 +0,73% 21,96 22,34 22,12 22,00 22,18 100 3.346.044
23/9/2024 22,69 22,02 -2,87% 22,00 23,05 22,24 22,02 22,26 144 6.325.095
20/9/2024 22,37 22,67 +0,35% 22,14 22,70 22,50 22,42 22,67 204 7.069.706
19/9/2024 23,10 22,59 -1,57% 22,42 23,27 22,74 22,59 22,88 115 4.022.842
18/9/2024 23,16 22,95 +0,61% 22,81 23,16 22,96 22,81 22,95 87 2.140.316
17/9/2024 22,71 22,81 -0,87% 22,50 23,08 22,77 22,81 23,02 108 5.161.814
16/9/2024 23,55 23,01 -0,73% 22,81 23,55 23,01 23,01 23,10 202 3.865.696
13/9/2024 23,00 23,18 +1,71% 23,00 23,30 23,13 22,95 23,18 77 3.120.764
12/9/2024 22,60 22,79 -0,70% 22,50 23,04 22,85 22,79 23,05 167 3.523.580
11/9/2024 23,20 22,95 +0,66% 22,69 23,39 22,89 22,69 22,95 173 5.222.015
10/9/2024 22,62 22,80 0,00% 22,62 23,05 22,95 22,80 23,19 82 2.377.749
9/9/2024 22,71 22,80 -0,83% 22,62 23,18 22,89 22,80 23,18 163 4.107.257
6/9/2024 23,01 22,99 +0,66% 22,84 23,23 23,03 22,95 22,99 138 3.962.800
5/9/2024 22,84 22,84 -0,52% 22,84 23,13 23,00 22,84 23,06 98 2.928.872
4/9/2024 23,40 22,96 -1,96% 22,83 23,40 23,00 22,96 23,23 115 2.979.323
3/9/2024 24,13 23,42 +0,34% 22,75 24,13 22,97 22,80 23,42 134 4.768.737
2/9/2024 23,12 23,34 +1,48% 22,87 23,39 23,09 22,88 23,34 134 5.192.752
30/8/2024 23,60 23,00 -1,79% 23,00 23,60 23,26 23,00 23,39 143 5.561.156
29/8/2024 24,05 23,42 -2,01% 23,42 24,05 23,60 23,42 23,72 115 3.151.159
28/8/2024 23,96 23,90 -0,54% 23,90 24,23 24,06 23,90 24,19 120 3.537.052
27/8/2024 24,14 24,03 -0,74% 24,03 24,45 24,27 24,03 24,38 150 2.845.186
26/8/2024 24,55 24,21 -1,10% 24,21 24,60 24,42 24,21 24,38 88 3.101.427
23/8/2024 24,05 24,48 +1,58% 24,05 24,85 24,60 24,48 24,86 111 2.576.288
22/8/2024 24,06 24,10 -1,03% 23,83 24,30 24,12 24,10 24,43 87 3.420.266
21/8/2024 24,13 24,35 +0,12% 24,10 24,35 24,19 24,05 24,35 126 3.043.893
20/8/2024 24,00 24,32 +1,08% 23,80 24,39 24,16 23,98 24,32 281 3.720.646
19/8/2024 23,81 24,06 -0,12% 23,56 24,28 23,85 23,72 24,06 114 2.576.390
16/8/2024 23,89 24,09 +0,71% 23,74 24,30 23,99 23,72 24,09 90 2.853.029
15/8/2024 24,45 23,92 -0,95% 23,91 24,48 24,25 23,92 24,26 115 3.897.988
14/8/2024 23,88 24,15 +1,64% 23,56 24,21 23,93 23,74 24,15 116 4.677.268
13/8/2024 23,57 23,76 +0,81% 23,57 23,97 23,80 23,76 23,99 92 3.287.488
12/8/2024 23,58 23,57 -0,21% 23,45 23,92 23,72 23,57 23,93 85 3.478.609
9/8/2024 23,00 23,62 +2,70% 22,99 23,62 23,27 23,33 23,63 144 4.389.123
8/8/2024 21,78 23,00 +0,70% 21,68 23,00 22,65 22,70 23,00 203 7.445.439
7/8/2024 22,33 22,84 +3,35% 22,09 22,84 22,52 22,48 22,84 196 4.093.621
6/8/2024 21,93 22,10 -0,94% 21,93 22,47 22,28 22,10 22,39 156 3.489.351
5/8/2024 22,00 22,31 -0,84% 21,73 22,54 22,19 22,20 22,31 163 4.981.386
2/8/2024 22,08 22,50 +1,95% 22,07 23,07 22,54 22,50 22,62 194 4.998.438
1/8/2024 21,52 22,07 +2,79% 21,52 22,36 22,10 22,07 22,08 251 6.745.377
31/7/2024 21,77 21,47 -0,37% 21,40 21,77 21,53 21,47 21,68 145 5.230.258
30/7/2024 21,07 21,55 +1,70% 21,07 21,55 21,30 21,27 21,55 250 4.113.250
29/7/2024 21,20 21,19 -0,33% 21,08 21,43 21,17 21,19 21,25 216 5.110.305
26/7/2024 21,52 21,26 -0,42% 21,20 21,63 21,34 21,26 21,57 144 4.587.557
25/7/2024 21,40 21,35 -0,56% 21,21 21,62 21,40 21,35 21,64 131 5.301.907
24/7/2024 21,80 21,47 -3,16% 21,47 21,81 21,64 21,47 21,55 188 5.663.567
23/7/2024 22,84 22,17 -2,68% 21,72 22,84 22,27 21,80 22,17 310 10.571.062
22/7/2024 23,16 22,78 0,00% 22,78 23,26 23,01 22,78 23,25 90 3.288.406
19/7/2024 23,43 22,78 -2,44% 22,78 23,75 23,20 22,78 23,23 136 5.234.712
18/7/2024 23,94 23,35 +0,39% 23,34 23,94 23,56 23,35 23,43 166 5.953.325
17/7/2024 23,20 23,26 +0,82% 23,06 23,56 23,36 23,26 23,49 130 5.361.754
16/7/2024 23,29 23,07 +0,39% 23,03 23,49 23,21 23,07 23,22 290 13.097.447
15/7/2024 23,56 22,98 -1,67% 22,98 23,56 23,34 22,98 23,50 181 6.636.382
12/7/2024 23,88 23,37 -0,81% 23,25 24,01 23,60 23,35 23,37 158 4.413.710
11/7/2024 23,68 23,56 -1,42% 23,32 24,15 23,84 23,55 23,61 157 5.940.919
10/7/2024 24,78 23,90 -2,37% 23,90 25,10 24,47 23,90 23,94 176 5.528.369
9/7/2024 24,06 24,48 +0,99% 24,06 24,83 24,47 24,48 24,86 144 4.495.685
8/7/2024 24,62 24,24 -1,46% 24,24 25,00 24,62 24,24 24,54 251 6.407.779
5/7/2024 23,20 24,60 -0,45% 23,20 24,95 24,74 24,60 24,94 185 7.465.402
4/7/2024 22,90 24,71 +4,00% 22,90 24,72 24,41 24,71 24,73 240 10.076.572
3/7/2024 23,27 23,76 +3,66% 23,22 23,80 23,52 23,45 23,76 226 8.024.366
2/7/2024 23,90 22,92 -2,88% 22,92 23,90 23,30 22,92 23,46 180 6.043.980
1/7/2024 23,20 23,60 +1,72% 22,98 23,60 23,30 23,24 23,60 174 6.727.131
28/6/2024 23,19 23,20 +0,04% 23,15 23,46 23,26 23,20 23,39 144 4.672.611
27/6/2024 23,44 23,19 -1,78% 23,19 23,80 23,42 23,19 23,50 171 6.036.463
26/6/2024 23,79 23,61 +1,24% 23,12 23,79 23,37 23,24 23,61 141 5.160.311
25/6/2024 23,88 23,32 +0,09% 23,32 23,88 23,80 23,32 23,80 271 18.075.456
24/6/2024 22,79 23,30 +4,48% 22,79 23,75 23,46 23,30 23,71 281 7.894.920
21/6/2024 22,11 22,30 +2,20% 22,00 22,62 22,42 22,30 22,60 141 4.017.703
20/6/2024 21,78 21,82 +2,78% 21,78 22,47 22,25 21,82 22,10 143 3.124.141
19/6/2024 21,55 21,23 -1,71% 21,23 21,95 21,56 21,23 21,90 82 2.633.278
18/6/2024 21,79 21,60 -0,64% 21,59 21,99 21,77 21,60 21,89 73 2.258.134
17/6/2024 22,45 21,74 -1,67% 21,74 22,45 21,90 21,74 21,83 62 2.314.876
14/6/2024 21,62 22,11 +0,50% 21,53 22,52 22,15 22,11 22,45 79 3.323.902
13/6/2024 21,78 22,00 +0,96% 21,52 22,13 21,87 22,00 22,24 155 2.480.242
12/6/2024 22,48 21,79 -2,72% 21,79 22,70 22,15 21,79 22,11 98 1.693.014
11/6/2024 21,72 22,40 +3,32% 21,68 22,43 22,13 22,40 22,42 99 3.483.642
10/6/2024 21,94 21,68 -0,50% 21,59 22,07 21,77 21,68 21,91 112 3.443.313
7/6/2024 21,81 21,79 -1,76% 21,79 22,10 21,96 21,79 22,10 105 3.050.509
6/6/2024 21,99 22,18 +0,73% 21,73 22,40 22,00 21,89 22,18 104 2.882.430
5/6/2024 21,70 22,02 -0,09% 21,70 22,02 21,88 21,99 22,02 89 2.880.069
4/6/2024 22,64 22,04 -0,09% 21,73 22,64 21,88 21,75 22,04 80 2.265.117
3/6/2024 21,68 22,06 +3,08% 21,41 22,64 22,07 22,06 22,42 115 4.695.264
31/5/2024 21,73 21,40 -0,23% 21,31 21,73 21,48 21,40 21,80 99 3.427.291
29/5/2024 21,97 21,45 -1,52% 21,45 21,97 21,72 21,40 21,50 1.983 16.557.673
28/5/2024 21,78 21,78 -1,45% 21,78 22,71 22,22 21,78 22,01 292 4.290.225
27/5/2024 22,00 22,10 +0,91% 21,86 22,16 22,04 22,09 22,16 55 1.951.192
24/5/2024 21,79 21,90 -1,48% 21,79 22,24 22,00 21,88 22,24 85 1.747.410
23/5/2024 22,44 22,23 -0,71% 21,81 22,53 22,04 21,93 22,23 296 4.704.375
22/5/2024 23,14 22,39 -1,67% 22,22 23,14 22,45 22,39 22,78 170 4.304.390
21/5/2024 22,44 22,77 +1,70% 22,44 23,24 22,95 22,77 23,01 198 3.886.708
20/5/2024 22,71 22,39 -1,76% 22,39 22,97 22,71 22,39 22,69 210 3.277.145
17/5/2024 22,77 22,79 -0,65% 22,57 23,33 22,81 22,65 22,79 154 2.908.287
16/5/2024 22,32 22,94 -0,22% 22,32 23,21 23,06 22,94 23,20 175 4.693.362
15/5/2024 22,90 22,99 +2,18% 22,50 23,00 22,84 22,84 22,99 162 3.831.923
14/5/2024 22,36 22,50 +1,40% 22,36 22,88 22,62 22,50 22,81 199 4.664.808
13/5/2024 22,63 22,19 -1,33% 22,19 22,80 22,39 22,19 22,69 137 2.944.454
10/5/2024 21,97 22,49 +2,23% 21,97 22,90 22,32 22,30 22,49 151 3.475.727
9/5/2024 22,73 22,00 -1,87% 21,95 22,73 22,22 22,00 22,34 277 2.982.896
8/5/2024 22,68 22,42 -1,92% 22,32 22,78 22,48 22,42 22,76 345 2.907.749
7/5/2024 22,50 22,86 +1,15% 22,50 22,91 22,71 22,60 22,86 143 3.007.673
6/5/2024 22,63 22,60 -1,70% 22,53 23,08 22,86 22,60 22,92 140 6.015.225
3/5/2024 22,29 22,99 +3,56% 22,29 23,12 22,89 22,99 23,12 601 8.947.349
2/5/2024 21,76 22,20 +1,09% 21,61 22,35 21,99 22,20 22,24 122 4.817.460
30/4/2024 22,06 21,96 +0,78% 21,50 22,06 21,77 21,50 21,96 112 4.915.699
29/4/2024 22,03 21,79 +1,25% 21,51 22,03 21,72 21,63 21,79 125 3.230.531
26/4/2024 22,03 21,52 -2,09% 21,50 22,20 21,75 21,52 21,83 204 5.435.087
25/4/2024 21,54 21,98 +4,22% 21,27 22,30 21,86 21,60 21,98 271 6.814.641
24/4/2024 21,65 21,09 -0,61% 20,90 21,65 21,18 21,09 21,33 139 4.055.706
23/4/2024 21,24 21,22 -1,35% 21,07 21,55 21,34 21,22 21,52 98 2.768.265
22/4/2024 21,65 21,51 -0,42% 21,51 22,01 21,69 21,51 21,80 76 2.737.664
19/4/2024 21,41 21,60 +2,61% 21,41 22,19 21,82 21,60 21,70 107 2.998.164
18/4/2024 21,48 21,05 -0,71% 21,05 21,85 21,44 20,61 21,45 128 4.669.654
17/4/2024 21,47 21,20 -1,85% 21,20 21,90 21,54 21,20 21,48 96 3.899.813
16/4/2024 21,35 21,60 +0,28% 20,89 21,71 21,29 21,52 21,60 183 6.846.450
15/4/2024 22,25 21,54 -2,80% 21,40 22,25 21,61 21,54 21,67 216 7.209.700
12/4/2024 22,79 22,16 -3,32% 22,02 22,92 22,37 22,16 22,27 249 9.747.476
11/4/2024 22,24 22,92 +3,71% 22,13 23,00 22,85 22,89 22,92 328 12.229.853
10/4/2024 22,33 22,10 -1,43% 22,10 22,53 22,26 22,10 22,45 119 4.188.906
9/4/2024 22,14 22,42 +0,45% 22,14 22,88 22,61 22,42 22,78 83 2.114.654
8/4/2024 21,88 22,32 +1,09% 21,80 22,32 22,02 22,00 22,32 142 5.022.691
5/4/2024 21,86 22,08 +1,05% 21,57 22,20 21,97 21,98 22,08 110 3.065.737
4/4/2024 21,84 21,85 +0,97% 21,51 22,15 21,80 21,60 21,85 156 4.338.485
3/4/2024 22,05 21,64 -2,52% 21,58 22,20 21,86 21,64 22,28 164 3.961.385
2/4/2024 21,69 22,20 +0,91% 21,37 22,20 21,90 22,14 22,20 173 5.279.416
1/4/2024 22,67 22,00 -2,91% 22,00 22,87 22,45 22,00 22,55 203 4.555.318
28/3/2024 23,12 22,66 -1,65% 22,66 23,12 22,84 22,66 22,89 96 2.414.484
27/3/2024 22,47 23,04 +1,01% 22,47 23,35 22,99 23,04 23,40 249 6.021.919
26/3/2024 22,57 22,81 +1,65% 22,45 23,47 22,96 22,81 23,23 239 5.714.295
25/3/2024 22,45 22,44 -1,58% 22,25 22,85 22,51 22,44 22,51 89 2.630.228
22/3/2024 22,85 22,80 -1,64% 22,35 23,18 22,80 22,54 22,80 157 4.667.476
21/3/2024 22,83 23,18 +1,36% 22,68 23,18 22,94 22,82 23,18 221 3.823.177
20/3/2024 22,24 22,87 +0,62% 22,10 23,12 22,81 22,87 23,12 210 6.292.807
19/3/2024 22,49 22,73 +2,25% 22,05 22,79 22,41 22,34 22,73 93 1.889.693
18/3/2024 21,83 22,23 +0,36% 21,83 22,45 22,17 22,23 22,46 97 3.463.658
15/3/2024 22,69 22,15 -3,49% 21,99 22,82 22,38 22,15 22,49 106 4.255.445
14/3/2024 22,78 22,95 +1,24% 22,55 22,98 22,71 22,66 22,95 172 3.266.240
13/3/2024 22,61 22,67 -1,48% 22,61 23,13 22,89 22,67 22,80 178 3.419.929
12/3/2024 22,73 23,01 +2,72% 22,53 23,13 22,83 22,67 23,01 234 6.488.146
11/3/2024 22,11 22,40 -0,22% 22,11 22,61 22,44 22,40 22,56 258 5.811.359
8/3/2024 22,23 22,45 +0,90% 21,89 22,80 22,40 0,00 0,00 225 6.273.246
7/3/2024 22,03 22,25 +1,00% 21,64 22,28 22,05 22,09 22,25 188 3.844.405
6/3/2024 22,06 22,03 +0,50% 21,40 22,06 21,67 21,50 22,03 335 5.046.980
5/3/2024 21,85 21,92 -0,95% 21,68 22,18 21,91 21,68 22,17 118 3.754.303
4/3/2024 22,10 22,13 +0,18% 21,60 22,23 21,89 21,80 22,13 207 7.199.952
1/3/2024 21,71 22,09 +0,41% 21,69 22,25 22,00 21,85 22,09 279 7.330.113
29/2/2024 21,89 22,00 -0,09% 21,55 22,11 21,83 21,73 22,00 110 4.071.444
28/2/2024 21,78 22,02 +2,37% 21,64 22,41 21,99 21,64 22,02 380 8.146.422
27/2/2024 20,63 21,51 +1,94% 20,63 21,89 21,49 21,51 21,68 260 8.442.913
26/2/2024 20,87 21,10 +2,23% 20,69 21,30 21,05 20,89 21,10 159 3.599.599
23/2/2024 20,72 20,64 -1,05% 20,64 21,05 20,87 0,00 0,00 193 3.291.281
22/2/2024 21,10 20,86 -2,30% 20,69 21,36 20,99 20,86 21,21 226 5.280.979
21/2/2024 20,75 21,35 +8,10% 20,75 21,39 21,25 21,12 21,35 208 5.402.114
20/2/2024 20,30 19,75 -1,74% 19,75 21,23 20,72 19,70 21,17 415 6.139.322
19/2/2024 20,30 20,10 -0,69% 20,10 20,46 20,25 20,10 20,49 130 3.099.569
16/2/2024 20,41 20,24 +1,20% 20,02 20,45 20,28 20,11 20,44 252 6.329.984
15/2/2024 20,34 20,00 -2,44% 19,96 20,41 20,18 20,00 20,30 366 6.796.821
14/2/2024 20,54 20,50 -5,31% 20,20 20,54 20,32 20,21 20,50 157 4.452.836
9/2/2024 21,66 21,65 -0,14% 21,18 21,78 21,53 0,00 0,00 364 9.764.312
8/2/2024 22,50 21,68 -5,33% 21,21 22,90 21,58 21,51 21,68 399 12.857.636
7/2/2024 21,39 22,90 +10,41% 21,15 22,98 22,44 22,37 22,90 509 15.085.458
6/2/2024 20,58 20,74 +2,62% 20,39 21,04 20,72 20,74 21,05 218 5.403.140
5/2/2024 20,49 20,21 -0,64% 20,18 20,54 20,36 20,21 20,41 202 5.023.959
2/2/2024 20,27 20,34 -0,49% 19,92 20,78 20,32 20,34 20,70 297 7.409.302
1/2/2024 20,93 20,44 -2,62% 20,09 20,93 20,30 20,08 20,44 287 4.542.286
31/1/2024 20,21 20,99 +2,69% 20,21 20,99 20,77 20,41 20,99 226 4.202.315
30/1/2024 20,99 20,44 -2,62% 20,11 20,99 20,34 20,44 20,57 144 3.443.608
29/1/2024 20,31 20,99 +2,94% 20,31 20,99 20,58 20,58 20,99 157 4.266.595
26/1/2024 20,52 20,39 -0,54% 20,39 20,76 20,61 20,39 20,65 265 3.143.478
25/1/2024 20,41 20,50 +1,08% 20,41 20,73 20,58 20,50 20,78 261 3.087.657
24/1/2024 20,75 20,28 -3,01% 20,28 21,05 20,65 20,28 20,80 189 2.847.992
23/1/2024 20,34 20,91 +3,21% 20,34 20,92 20,71 20,56 20,91 147 3.455.030
22/1/2024 20,96 20,26 -2,41% 20,20 21,00 20,56 20,26 20,80 309 5.393.277

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.