O Dashboard do Investidor
  1. Home / Página do Ativo
+43.67%
Lote Padrão
-17.25%
Lote Padrão
+112.50%
Mercado Fracionário
-19.81%
Mercado Fracionário
+16.94%
Fundo Imobiliário
-13.95%
Fundo Imobiliário
-4.71%
Mais Negociadas
-4.71%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

LOGN3 - LOG-IN - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/12/2025 34,02 33,85 -0,47% 33,85 34,36 33,94 33,85 34,00 144 201.303.900
11/12/2025 34,05 34,01 -0,12% 33,95 34,30 34,01 34,00 34,13 117 120.415.300
10/12/2025 34,12 34,05 -0,03% 33,85 34,41 34,01 34,05 34,39 227 205.776.300
9/12/2025 34,61 34,06 -1,99% 33,95 34,99 34,18 34,06 34,27 265 326.855.100
8/12/2025 34,51 34,75 +0,32% 34,51 35,48 34,85 34,75 34,77 103 82.616.100
5/12/2025 34,67 34,64 -0,03% 33,80 35,48 34,55 33,94 34,64 267 164.142.700
4/12/2025 37,99 34,65 -7,08% 34,36 37,99 35,45 34,65 34,99 547 437.810.000
3/12/2025 39,58 37,29 -6,31% 37,29 40,15 38,81 37,28 37,39 387 257.713.900
2/12/2025 38,80 39,80 +2,05% 38,49 39,80 39,24 39,39 39,80 208 122.053.900
1/12/2025 38,80 39,00 0,00% 38,16 39,00 38,66 38,45 39,00 269 206.085.400
28/11/2025 35,84 39,00 +8,33% 34,50 39,00 36,88 37,33 40,00 487 297.281.800
27/11/2025 34,45 36,00 +4,50% 34,40 36,13 34,90 35,67 36,00 124 120.778.000
26/11/2025 34,27 34,45 +1,03% 33,92 34,45 34,16 34,18 34,45 61 35.872.200
25/11/2025 34,39 34,10 +0,29% 34,06 34,54 34,23 34,10 34,15 71 59.566.400
24/11/2025 33,92 34,00 -0,15% 33,91 34,11 33,98 34,00 34,10 109 57.438.000
21/11/2025 34,05 34,05 -0,12% 33,98 34,43 34,18 34,05 34,40 181 147.354.600
19/11/2025 34,08 34,09 -0,03% 34,08 34,20 34,11 34,09 34,20 96 95.175.700
18/11/2025 33,99 34,10 +0,32% 33,83 34,20 33,99 33,95 34,10 132 105.726.100
17/11/2025 34,32 33,99 -0,50% 33,83 34,33 34,02 33,99 34,00 206 84.032.500
14/11/2025 34,20 34,16 +0,41% 33,95 34,25 34,08 34,00 34,25 126 56.920.000
13/11/2025 33,56 34,02 +0,06% 33,56 34,33 34,02 33,95 34,02 79 56.146.400
12/11/2025 34,11 34,00 -1,39% 33,76 34,70 34,21 34,00 34,26 320 231.618.900
11/11/2025 34,22 34,48 +2,01% 34,03 34,70 34,41 33,94 34,50 76 44.739.500
10/11/2025 33,45 33,80 +0,15% 33,30 33,80 33,65 33,70 33,80 85 111.071.300
7/11/2025 33,30 33,75 -0,15% 32,75 34,00 33,22 33,75 33,80 222 235.203.300
6/11/2025 33,98 33,80 +1,23% 32,76 33,98 33,39 33,06 33,80 168 98.857.400
5/11/2025 33,10 33,39 +0,63% 32,74 33,46 33,15 33,00 33,39 199 101.135.900
4/11/2025 33,45 33,18 +0,36% 32,88 33,45 33,19 33,15 33,41 64 30.207.000
3/11/2025 33,01 33,06 +0,18% 32,83 33,34 33,03 33,06 33,29 105 47.572.300
31/10/2025 32,75 33,00 +1,13% 32,20 33,00 32,70 32,55 33,00 192 79.139.700
30/10/2025 31,50 32,63 +3,59% 31,50 32,95 32,22 32,63 32,79 414 238.473.200
29/10/2025 31,03 31,50 0,00% 30,71 31,97 31,36 31,30 31,50 204 110.711.900
28/10/2025 30,00 31,50 +5,00% 30,00 31,50 30,98 31,34 31,50 137 81.178.200
27/10/2025 28,28 30,00 +7,03% 27,78 30,00 29,29 29,46 30,00 173 147.344.100
24/10/2025 27,73 28,03 +0,11% 27,67 28,65 28,08 27,50 28,07 253 109.254.800
23/10/2025 26,48 28,00 +3,70% 26,48 28,00 27,31 27,51 28,00 294 145.295.000
22/10/2025 27,88 27,00 -0,92% 26,75 27,88 27,00 27,00 27,28 114 73.182.600
21/10/2025 27,39 27,25 +1,34% 27,25 28,00 27,57 26,94 28,00 110 53.495.900
20/10/2025 26,86 26,89 -0,77% 26,74 27,09 26,88 26,80 27,09 59 24.733.600
17/10/2025 27,02 27,10 -0,29% 27,01 27,36 27,10 27,10 27,15 30 50.692.900
16/10/2025 27,57 27,18 -1,16% 27,18 27,57 27,19 27,18 27,34 21 59.289.100
15/10/2025 26,10 27,50 +3,77% 25,03 27,50 26,52 26,65 27,50 97 42.972.100
14/10/2025 25,33 26,50 +9,32% 25,07 27,26 26,73 26,50 26,98 344 273.203.400
13/10/2025 24,49 24,24 -1,06% 24,24 24,85 24,48 24,24 24,52 61 25.460.800
10/10/2025 24,42 24,50 -0,08% 24,42 24,92 24,63 24,50 24,78 30 8.622.900
9/10/2025 24,66 24,52 +0,08% 24,40 24,83 24,58 24,52 24,65 109 78.173.800
8/10/2025 25,25 24,50 -2,47% 24,50 25,76 25,10 24,49 24,79 231 81.095.000
7/10/2025 25,09 25,12 -0,63% 24,56 25,42 25,11 24,80 25,13 235 80.124.100
6/10/2025 25,97 25,28 -2,39% 25,28 25,97 25,68 25,24 25,33 222 85.263.500
3/10/2025 26,27 25,90 -0,42% 25,36 26,61 25,94 25,89 26,20 264 135.438.600
2/10/2025 26,01 26,01 +0,04% 26,01 26,85 26,38 26,00 26,11 139 64.391.100
1/10/2025 27,09 26,00 -4,06% 25,70 27,09 26,44 26,00 26,28 227 92.820.300
30/9/2025 27,06 27,10 0,00% 26,53 27,10 26,92 26,78 27,10 145 78.071.800
29/9/2025 26,46 27,10 +3,83% 25,91 27,15 26,84 26,85 27,10 237 182.243.900
26/9/2025 26,23 26,10 -1,14% 25,44 26,49 26,08 25,93 26,10 158 76.946.400
25/9/2025 26,10 26,40 +0,46% 25,87 26,65 26,30 25,87 26,40 51 45.236.500
24/9/2025 27,15 26,28 -2,67% 26,28 27,15 26,87 26,28 26,72 39 17.466.200
23/9/2025 26,24 27,00 +3,85% 26,11 27,49 26,99 27,00 27,17 303 207.895.000
22/9/2025 24,91 26,00 +2,20% 24,85 26,47 25,63 26,00 26,36 257 202.506.700
19/9/2025 24,84 25,44 +3,41% 24,84 26,91 25,55 25,44 25,57 171 292.046.100
18/9/2025 24,70 24,60 -0,40% 24,50 24,70 24,58 24,60 24,70 19 10.819.400
17/9/2025 24,13 24,70 +0,82% 24,05 24,88 24,48 24,50 24,76 115 35.993.400
16/9/2025 24,98 24,50 -0,69% 24,30 24,98 24,51 24,50 24,64 39 22.067.100
15/9/2025 24,90 24,67 -0,12% 24,65 24,90 24,70 24,67 24,82 15 6.423.400
12/9/2025 24,98 24,70 -0,88% 24,57 25,00 24,73 24,70 24,78 51 33.887.300
11/9/2025 25,01 24,92 +0,04% 24,91 25,01 24,92 24,92 25,01 13 12.710.900
10/9/2025 24,83 24,91 +0,61% 24,75 24,91 24,82 24,90 24,91 12 3.226.600
9/9/2025 24,63 24,76 -0,16% 24,40 25,00 24,59 24,75 24,96 36 25.089.000
8/9/2025 24,74 24,80 +1,22% 24,39 25,00 24,75 24,80 24,95 44 26.242.300
5/9/2025 23,76 24,50 +3,16% 23,76 24,50 24,08 24,50 24,55 61 29.378.000
4/9/2025 23,60 23,75 +0,64% 23,03 24,00 23,50 23,74 24,37 144 61.816.600
3/9/2025 23,55 23,60 -0,21% 23,51 24,30 23,73 23,60 23,70 34 12.342.800
2/9/2025 23,54 23,65 -0,84% 23,48 23,86 23,56 23,65 24,42 46 18.146.200
1/9/2025 23,91 23,85 -0,63% 23,85 25,00 24,23 23,85 24,42 89 45.799.400
29/8/2025 24,04 24,00 -1,44% 23,91 24,56 24,12 24,00 24,55 106 48.730.500
28/8/2025 24,50 24,35 -0,61% 23,70 24,80 24,12 24,02 24,35 119 48.245.200
27/8/2025 24,50 24,50 0,00% 24,38 25,11 24,70 24,50 24,69 40 15.564.500
26/8/2025 25,20 24,50 -0,20% 24,50 25,20 24,95 24,50 25,01 34 12.226.600
25/8/2025 24,86 24,55 -1,76% 24,55 25,19 24,81 24,55 25,08 16 4.962.700
22/8/2025 24,92 24,99 +1,13% 24,92 25,44 25,07 24,94 25,00 61 21.316.300
21/8/2025 24,82 24,71 -0,76% 24,71 24,82 24,71 24,53 24,96 11 12.112.300
20/8/2025 25,22 24,90 -1,27% 24,76 25,22 24,89 24,90 25,22 28 10.703.700
19/8/2025 24,92 25,22 +1,29% 24,90 25,22 25,00 24,50 25,22 40 13.002.500
18/8/2025 25,15 24,90 -0,76% 24,82 25,29 25,01 24,90 25,00 122 48.279.400
15/8/2025 24,91 25,09 +0,36% 24,91 25,15 25,00 24,95 25,10 27 8.751.300
14/8/2025 25,02 25,00 -0,20% 24,92 25,39 25,15 25,00 25,14 58 20.875.900
13/8/2025 25,11 25,05 -1,76% 25,00 25,55 25,22 25,05 25,49 66 26.236.600
12/8/2025 25,38 25,50 -0,20% 25,29 25,55 25,47 25,47 25,55 63 20.888.000
11/8/2025 26,17 25,55 -2,63% 25,40 26,44 25,87 25,55 25,60 192 73.213.000
8/8/2025 26,12 26,24 +0,34% 25,80 26,57 26,15 25,44 26,24 106 84.218.600
7/8/2025 25,57 26,15 +3,24% 25,56 26,47 25,93 25,57 26,14 247 128.110.900
6/8/2025 25,40 25,33 -0,86% 25,28 25,40 25,33 25,33 25,72 4 1.520.300
5/8/2025 25,29 25,55 +1,19% 24,88 25,55 25,21 24,99 25,55 34 11.596.700
4/8/2025 25,27 25,25 -0,79% 25,20 25,40 25,22 25,25 25,40 21 6.558.900
1/8/2025 25,49 25,45 -0,24% 25,07 25,51 25,31 25,30 25,45 43 12.152.200
31/7/2025 24,99 25,51 +2,04% 24,75 25,51 25,01 24,75 25,51 96 26.770.400
30/7/2025 25,20 25,00 -1,65% 24,58 25,22 24,93 24,84 25,22 77 23.193.700
29/7/2025 24,81 25,42 +4,14% 24,54 25,42 25,02 24,66 25,87 74 30.779.700
28/7/2025 24,91 24,41 -1,37% 24,37 24,91 24,54 24,40 24,58 113 32.401.300
25/7/2025 24,56 24,75 0,00% 24,56 24,77 24,75 24,63 24,93 39 14.850.200
24/7/2025 25,05 24,75 -1,12% 24,20 25,05 24,74 24,75 25,02 124 63.102.800
23/7/2025 25,16 25,03 -0,52% 24,96 25,16 25,01 25,00 25,03 32 11.508.200
22/7/2025 26,21 25,16 -2,93% 25,16 26,21 25,57 25,03 25,30 107 38.613.100
21/7/2025 26,17 25,92 -0,96% 25,92 26,72 26,13 25,92 26,21 121 42.605.700
18/7/2025 26,05 26,17 +0,15% 26,05 26,57 26,40 26,17 26,43 38 26.406.300
17/7/2025 27,23 26,13 -2,54% 26,10 27,23 26,42 26,13 26,57 260 136.085.000
16/7/2025 27,16 26,81 -0,22% 26,75 27,16 26,97 26,80 27,00 76 28.320.800
15/7/2025 27,09 26,87 +0,64% 26,86 27,13 27,02 26,87 27,07 76 30.809.400
14/7/2025 25,97 26,70 +3,29% 25,90 26,85 26,70 26,65 26,70 141 71.041.300
11/7/2025 25,87 25,85 -0,15% 25,85 26,07 25,89 25,85 25,97 25 17.347.300
10/7/2025 26,11 25,89 -2,34% 25,89 26,43 26,24 25,50 27,00 60 24.929.200
9/7/2025 25,88 26,51 +0,61% 25,88 26,81 26,43 26,50 26,80 42 15.069.800
8/7/2025 27,00 26,35 -2,01% 25,72 27,09 26,37 26,35 26,99 225 297.778.600
7/7/2025 26,10 26,89 +3,42% 25,95 26,93 26,51 26,00 26,90 113 48.248.800
4/7/2025 25,91 26,00 0,00% 25,90 26,08 26,01 26,00 26,09 29 20.034.200
3/7/2025 25,94 26,00 +0,39% 25,90 26,15 25,99 25,85 26,21 21 6.499.000
2/7/2025 26,00 25,90 +0,58% 25,71 26,15 26,02 25,90 26,07 67 38.254.300
1/7/2025 25,87 25,75 -2,72% 25,75 26,14 25,85 25,75 26,00 23 10.083.300
30/6/2025 25,59 26,47 +4,21% 25,11 26,47 25,66 25,50 27,00 68 43.880.700
27/6/2025 25,49 25,40 -0,20% 25,40 25,79 25,56 25,40 25,60 54 27.860.800
26/6/2025 25,75 25,45 0,00% 25,45 25,75 25,51 25,45 26,16 30 13.012.500
25/6/2025 25,47 25,45 -0,47% 25,45 25,95 25,56 25,45 26,16 94 41.158.500
24/6/2025 25,85 25,57 0,00% 25,57 26,47 25,99 25,57 27,00 173 105.533.300
23/6/2025 25,68 25,57 +0,27% 25,45 25,68 25,50 25,40 25,57 12 7.905.700
20/6/2025 25,85 25,50 -1,54% 25,50 25,89 25,54 25,50 25,83 29 30.913.400
18/6/2025 25,47 25,90 +1,17% 25,40 25,90 25,67 25,45 26,00 73 65.462.100
17/6/2025 25,48 25,60 -0,04% 25,46 25,60 25,51 25,50 25,64 22 5.867.800
16/6/2025 25,50 25,61 +0,39% 25,50 25,64 25,57 25,50 25,61 26 22.763.200
13/6/2025 25,51 25,51 -0,27% 25,40 25,55 25,51 24,42 25,58 18 18.628.800
12/6/2025 25,56 25,58 +0,51% 25,35 25,58 25,49 24,42 25,58 18 17.592.800
11/6/2025 25,54 25,45 -0,16% 25,45 25,60 25,53 25,45 25,59 24 28.346.400
10/6/2025 25,12 25,49 +1,96% 25,10 25,49 25,27 24,42 25,60 14 4.549.600
9/6/2025 25,16 25,00 -1,77% 25,00 25,31 25,18 25,00 25,56 24 17.884.800
6/6/2025 25,55 25,45 -0,20% 25,37 25,55 25,44 25,45 25,55 12 5.089.500
5/6/2025 25,44 25,50 +0,39% 25,41 25,52 25,48 25,13 25,50 19 10.702.700
4/6/2025 25,80 25,40 -1,55% 25,40 25,80 25,61 25,40 25,44 45 23.821.500
3/6/2025 25,49 25,80 +1,18% 25,49 25,80 25,68 25,72 25,85 77 100.667.400
2/6/2025 25,49 25,50 -0,20% 25,48 25,55 25,51 25,50 25,52 35 42.860.000
30/5/2025 25,55 25,55 0,00% 25,51 25,68 25,57 25,55 25,60 16 20.971.800
29/5/2025 25,64 25,55 -0,39% 25,50 25,65 25,54 25,55 25,76 26 12.260.900
28/5/2025 25,50 25,65 +0,71% 25,13 25,80 25,50 25,50 25,65 154 67.342.000
27/5/2025 25,05 25,47 +3,03% 25,05 25,48 25,35 25,13 25,47 50 22.823.900
26/5/2025 24,71 24,72 +0,08% 24,52 24,95 24,78 24,71 24,90 23 10.410.400
23/5/2025 24,62 24,70 +0,20% 24,61 24,70 24,66 24,67 24,70 46 22.197.900
22/5/2025 24,60 24,65 +0,20% 24,60 24,69 24,64 24,65 24,73 15 5.669.200
21/5/2025 24,63 24,60 -0,69% 24,60 24,63 24,61 24,60 24,80 14 4.922.000
20/5/2025 24,83 24,77 0,00% 24,62 24,88 24,77 24,70 24,91 67 49.060.200
19/5/2025 24,58 24,77 +0,49% 24,57 24,86 24,74 24,77 24,93 45 19.796.900
16/5/2025 24,66 24,65 -0,20% 24,60 25,10 24,91 24,65 24,84 117 42.846.800
15/5/2025 24,50 24,70 -0,16% 24,50 25,13 24,79 24,70 25,08 143 70.906.300
14/5/2025 24,30 24,74 -0,44% 24,30 25,00 24,85 24,74 24,99 94 49.208.500
13/5/2025 23,02 24,85 +8,52% 22,77 24,87 23,92 24,15 24,85 268 120.362.500
12/5/2025 22,61 22,90 +1,28% 22,40 22,90 22,58 22,51 22,90 46 14.679.900
9/5/2025 22,65 22,61 0,00% 22,61 22,77 22,67 22,61 22,62 40 13.150.500
8/5/2025 22,50 22,61 +1,07% 22,40 23,01 22,68 22,61 22,98 115 54.905.300
7/5/2025 22,30 22,37 +0,04% 22,25 22,50 22,35 22,37 22,45 129 50.307.100
6/5/2025 22,41 22,36 +0,04% 22,36 22,64 22,40 22,36 22,43 69 25.536.300
5/5/2025 22,32 22,35 -0,67% 22,20 22,37 22,32 22,30 22,40 64 55.595.600
2/5/2025 22,50 22,50 +1,40% 22,28 22,50 22,40 22,30 22,50 103 57.127.300
29/4/2025 22,28 22,19 -0,36% 21,77 22,94 22,21 22,19 22,20 54 64.427.200
28/4/2025 22,23 22,27 +0,09% 22,13 22,84 22,41 22,27 22,29 92 47.976.700
25/4/2025 22,10 22,25 -0,09% 22,07 22,41 22,26 22,25 22,28 35 10.911.600
24/4/2025 21,90 22,27 +1,23% 21,90 22,46 22,18 22,27 22,51 42 21.080.000
23/4/2025 21,65 22,00 +2,33% 21,32 22,00 21,71 21,58 22,00 90 50.172.200
22/4/2025 21,25 21,50 +1,18% 21,25 21,50 21,32 21,30 21,50 22 8.744.100
17/4/2025 21,24 21,25 +0,28% 21,19 21,39 21,29 21,25 21,39 75 52.183.200
16/4/2025 21,12 21,19 +0,05% 21,10 21,33 21,20 21,19 21,24 24 15.693.400
15/4/2025 21,40 21,18 -0,19% 21,15 21,40 21,19 21,18 21,28 53 19.920.800
14/4/2025 21,24 21,22 0,00% 21,22 21,40 21,25 21,22 21,29 39 12.755.900
11/4/2025 21,29 21,22 -0,05% 21,19 21,36 21,24 21,22 21,39 51 18.906.800
10/4/2025 21,35 21,23 -1,80% 20,88 21,41 21,13 21,20 21,23 117 55.157.400
9/4/2025 21,13 21,62 +2,56% 21,00 21,62 21,26 21,08 21,63 103 45.079.800
8/4/2025 20,54 21,08 -0,05% 20,54 21,19 21,06 21,08 21,13 99 59.606.000
7/4/2025 20,75 21,09 -0,38% 20,65 21,29 21,04 21,09 21,25 256 93.842.400
4/4/2025 21,01 21,17 -1,31% 21,00 21,24 21,13 21,00 21,21 79 38.046.800
3/4/2025 21,01 21,45 +2,14% 21,00 21,45 21,22 21,10 21,51 152 49.448.500
2/4/2025 20,74 21,00 -0,47% 20,74 21,14 20,99 21,00 21,02 179 44.304.200
1/4/2025 21,32 21,10 +0,24% 20,90 21,32 21,05 21,10 21,23 279 244.210.100
31/3/2025 21,08 21,05 -0,05% 20,99 21,40 21,11 21,05 21,19 150 62.511.100
28/3/2025 21,21 21,06 -1,13% 20,65 21,21 20,91 20,83 21,06 107 52.077.900
27/3/2025 21,69 21,30 -1,39% 21,22 21,70 21,41 21,30 21,33 82 29.760.000
26/3/2025 21,56 21,60 -0,37% 21,56 21,75 21,61 21,60 21,65 342 94.674.600
25/3/2025 21,59 21,68 +0,46% 21,58 21,79 21,68 21,68 21,75 428 104.106.200
24/3/2025 21,94 21,58 -1,01% 21,55 21,94 21,61 21,58 21,66 357 116.087.100
21/3/2025 22,03 21,80 -1,49% 21,80 22,07 21,96 21,80 22,06 375 127.391.700
20/3/2025 22,16 22,13 +0,05% 22,02 22,21 22,09 21,99 22,13 100 56.791.100
19/3/2025 22,49 22,12 -0,58% 22,10 22,65 22,19 22,12 22,25 223 72.351.900
18/3/2025 21,74 22,25 +3,01% 21,74 22,49 22,15 22,16 22,25 222 135.562.400
17/3/2025 21,76 21,60 +0,47% 21,60 21,91 21,70 21,60 21,69 469 195.148.800
14/3/2025 21,23 21,50 +0,28% 21,12 21,99 21,59 21,34 21,50 228 88.735.800
13/3/2025 20,98 21,44 +2,14% 20,98 21,44 21,18 21,19 21,45 84 22.243.900
12/3/2025 21,16 20,99 +0,19% 20,95 21,30 21,05 20,99 21,12 526 132.213.300
11/3/2025 21,11 20,95 -0,76% 20,94 21,21 21,02 20,95 21,08 434 116.662.900
10/3/2025 21,32 21,11 -1,45% 21,05 21,50 21,19 21,11 21,14 131 52.129.200
7/3/2025 21,28 21,42 +0,94% 20,40 21,42 20,93 21,08 21,42 542 177.932.800
6/3/2025 21,15 21,22 -1,53% 21,15 21,83 21,44 21,20 21,34 355 96.496.300
5/3/2025 21,35 21,55 -0,92% 20,90 21,60 21,32 21,35 21,55 175 52.664.000
28/2/2025 21,97 21,75 -1,14% 21,50 22,01 21,88 21,59 21,76 482 274.492.600
27/2/2025 21,56 22,00 +4,22% 21,31 22,28 21,94 21,87 22,00 479 152.304.600
26/2/2025 20,88 21,11 +0,19% 20,71 21,52 21,00 21,11 21,13 191 94.316.500
25/2/2025 20,75 21,07 +1,79% 20,67 21,18 20,94 20,79 21,07 209 59.697.400
24/2/2025 20,94 20,70 -0,91% 20,70 21,22 21,07 20,70 21,03 525 135.285.800
21/2/2025 21,04 20,89 -1,00% 20,49 21,11 20,90 20,83 20,89 171 57.893.400
20/2/2025 21,40 21,10 -1,40% 20,90 21,65 21,27 21,10 21,52 157 71.694.900
19/2/2025 21,24 21,40 -0,47% 21,24 21,70 21,51 21,40 21,57 177 55.071.300
18/2/2025 21,91 21,50 -3,28% 21,50 22,20 21,98 21,50 21,99 286 76.281.400
17/2/2025 21,76 22,23 +2,11% 21,76 22,40 22,21 22,23 22,46 143 178.179.400
14/2/2025 21,11 21,77 +3,13% 21,01 21,77 21,41 21,57 21,77 300 147.327.300
13/2/2025 20,87 21,11 +0,72% 20,87 21,15 21,10 21,10 21,23 182 54.020.700
12/2/2025 20,89 20,96 +0,53% 20,50 20,96 20,73 20,77 20,96 129 50.168.500
11/2/2025 20,59 20,85 +0,19% 20,59 21,26 20,89 20,85 21,13 197 92.343.300
10/2/2025 20,75 20,81 +0,53% 20,74 20,94 20,82 20,81 20,94 62 20.613.800
7/2/2025 21,10 20,70 -1,52% 20,67 21,10 20,77 20,70 20,91 155 61.067.000
6/2/2025 20,67 21,02 +2,84% 20,50 21,05 20,85 20,79 21,02 192 87.154.100
5/2/2025 20,81 20,44 -2,53% 20,44 20,98 20,69 20,44 20,63 279 105.316.500
4/2/2025 20,87 20,97 +0,38% 20,65 21,27 20,91 20,74 20,97 311 108.142.000
3/2/2025 20,65 20,89 -0,24% 20,31 21,10 20,88 20,75 20,89 235 109.010.900
31/1/2025 20,56 20,94 +1,65% 20,56 21,20 21,06 20,85 21,05 408 211.723.700
30/1/2025 20,13 20,60 +3,36% 20,13 21,18 20,73 20,41 20,62 513 179.954.200
29/1/2025 20,00 19,93 -0,20% 19,93 20,23 19,97 19,93 20,05 255 100.074.000
28/1/2025 20,10 19,97 -0,55% 19,97 20,16 20,01 19,97 20,13 53 23.420.000
27/1/2025 20,37 20,08 +0,05% 19,98 20,37 20,07 20,02 20,20 125 62.026.100
24/1/2025 20,06 20,07 +1,11% 19,95 20,08 19,99 19,99 20,07 112 38.989.600
23/1/2025 20,00 19,85 -0,65% 19,84 20,09 19,94 19,85 19,99 427 112.466.000
22/1/2025 19,99 19,98 -0,10% 19,90 20,10 19,98 19,95 20,09 106 25.977.900
21/1/2025 20,00 20,00 +0,76% 19,81 20,06 19,94 19,87 20,00 161 39.880.100
20/1/2025 20,12 19,85 -1,24% 19,85 20,20 19,99 19,82 19,85 160 51.581.600
17/1/2025 19,78 20,10 +0,60% 19,75 20,18 19,98 20,07 20,10 215 52.560.100
16/1/2025 20,20 19,98 -0,60% 19,88 20,20 19,98 19,98 20,11 217 51.971.500
15/1/2025 19,89 20,10 +0,40% 19,88 20,25 20,10 20,07 20,25 218 80.609.800
14/1/2025 19,85 20,02 +0,91% 19,68 20,25 19,95 20,02 20,25 390 104.390.000
13/1/2025 20,02 19,84 -1,00% 19,62 20,02 19,88 19,84 19,95 200 65.018.100
10/1/2025 20,75 20,04 -4,11% 20,02 20,85 20,30 20,04 20,22 346 100.924.200
9/1/2025 21,19 20,90 -0,62% 20,81 21,23 21,01 20,90 21,22 138 53.799.400
8/1/2025 21,30 21,03 -2,19% 20,78 21,38 21,13 21,02 21,21 433 136.550.600
7/1/2025 20,10 21,50 +6,86% 20,09 21,50 21,14 21,48 21,50 584 358.132.100
6/1/2025 20,88 20,12 -0,64% 20,12 20,88 20,46 20,12 20,61 178 58.732.500
3/1/2025 20,30 20,25 -0,15% 20,08 20,58 20,29 20,25 20,35 227 61.279.300
2/1/2025 20,51 20,28 -2,12% 20,01 20,70 20,28 20,27 20,28 258 99.615.700
30/12/2024 20,94 20,72 -0,05% 20,30 21,29 20,66 20,72 20,82 428 148.549.300
27/12/2024 20,38 20,73 +1,82% 20,38 20,75 20,59 20,67 20,74 55 20.805.500
26/12/2024 20,35 20,36 -0,29% 20,02 20,80 20,47 20,36 20,45 317 128.998.800
23/12/2024 20,34 20,42 +0,59% 20,11 20,89 20,50 20,41 20,42 400 164.842.700
20/12/2024 19,61 20,30 +2,78% 19,56 20,30 20,25 20,29 20,30 479 2.199.436.100
19/12/2024 19,69 19,75 +0,77% 19,31 19,86 19,65 19,75 19,83 283 145.473.700
18/12/2024 19,90 19,60 -2,73% 19,55 20,12 19,89 19,60 19,67 496 324.567.700
17/12/2024 19,92 20,15 +1,26% 19,71 20,22 19,94 19,94 20,15 500 200.062.800
16/12/2024 19,97 19,90 -0,50% 19,74 20,29 19,96 19,87 19,90 354 233.344.000

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.