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.

LOGN3 - LOG-IN - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
13/12/2024 19,70 20,00 +1,37% 19,70 20,39 19,98 19,96 20,00 486 236.182.900
12/12/2024 19,81 19,73 -1,35% 19,38 20,01 19,70 19,73 19,77 574 148.346.600
11/12/2024 20,00 20,00 +0,86% 19,70 20,18 19,99 20,00 20,04 489 215.772.200
10/12/2024 20,31 19,83 -1,93% 19,76 20,52 19,98 19,83 20,02 605 219.066.100
9/12/2024 20,22 20,22 +0,85% 20,07 20,80 20,43 20,22 20,50 353 206.768.900
6/12/2024 19,95 20,05 +0,25% 19,81 20,25 19,95 20,05 20,07 646 259.978.900
5/12/2024 19,98 20,00 +1,16% 19,80 20,86 20,04 19,98 20,00 511 205.898.600
4/12/2024 19,97 19,77 -1,10% 19,66 20,01 19,83 19,77 19,92 279 121.559.800
3/12/2024 19,70 19,99 +1,47% 19,41 19,99 19,77 19,78 19,99 313 132.268.000
2/12/2024 19,79 19,70 -1,30% 19,63 20,77 20,13 19,70 19,71 790 315.927.700
29/11/2024 20,10 19,96 +0,81% 19,25 20,10 19,58 19,96 19,98 503 170.750.600
28/11/2024 20,64 19,80 -2,80% 19,68 20,75 20,02 19,68 19,80 819 328.019.500
27/11/2024 20,77 20,37 -0,54% 20,10 21,15 20,44 20,37 20,50 1.099 1.540.043.700
26/11/2024 21,47 20,48 -4,61% 20,40 21,47 20,78 20,46 20,79 1.368 1.292.747.000
25/11/2024 22,00 21,47 -2,59% 21,33 22,14 21,67 21,40 21,47 777 525.250.000
22/11/2024 21,62 22,04 +2,13% 21,35 22,47 21,82 22,03 22,04 1.156 464.464.400
21/11/2024 22,22 21,58 -4,09% 21,58 23,06 22,06 21,58 22,00 650 246.931.700
19/11/2024 23,01 22,50 -1,88% 22,09 23,08 22,51 22,30 22,50 525 216.574.800
18/11/2024 24,18 22,93 -2,88% 22,93 24,18 23,43 22,92 23,01 540 226.586.700
14/11/2024 23,80 23,61 +0,43% 23,60 24,39 23,93 23,61 23,78 237 156.747.200
13/11/2024 25,48 23,51 -8,49% 23,51 25,91 24,32 23,51 23,99 653 349.760.600
12/11/2024 25,15 25,69 +2,80% 24,50 25,69 24,88 25,21 25,69 155 84.106.300
11/11/2024 24,70 24,99 +1,13% 24,51 25,97 25,07 24,95 24,99 394 231.155.600
8/11/2024 24,40 24,71 +0,86% 24,36 25,20 24,82 24,25 24,71 200 138.022.800
7/11/2024 25,37 24,50 -2,82% 24,50 25,50 25,10 24,50 24,90 294 271.676.400
6/11/2024 25,02 25,21 +0,12% 24,72 25,49 25,24 25,21 25,25 520 364.237.700
5/11/2024 25,02 25,18 +0,24% 25,00 25,74 25,25 25,17 25,29 324 157.100.700
4/11/2024 25,99 25,12 -3,24% 25,12 26,20 25,69 25,12 25,33 235 80.435.300
1/11/2024 26,08 25,96 -1,78% 24,48 26,08 25,03 25,63 25,97 450 138.960.800
31/10/2024 25,40 26,43 +5,64% 25,40 26,43 25,95 26,43 26,47 126 47.753.500
30/10/2024 25,97 25,02 -2,83% 25,02 26,44 25,83 25,02 25,30 272 111.090.000
29/10/2024 27,29 25,75 -5,30% 25,42 27,44 26,46 25,75 25,94 249 86.806.100
28/10/2024 26,79 27,19 +4,22% 26,33 27,47 26,99 26,85 27,20 143 49.664.100
25/10/2024 26,37 26,09 -1,06% 26,09 26,62 26,34 26,05 26,53 66 25.553.600
24/10/2024 24,90 26,37 +6,07% 24,81 26,37 25,58 26,01 26,37 239 92.858.100
23/10/2024 27,85 24,86 -11,21% 24,86 28,55 26,32 24,85 24,86 657 282.441.400
22/10/2024 28,55 28,00 -2,78% 28,00 29,19 28,42 27,96 28,30 150 64.528.800
21/10/2024 30,00 28,80 -5,57% 28,52 30,18 29,28 28,80 29,00 282 112.466.400
18/10/2024 30,05 30,50 +0,73% 29,60 30,50 30,05 29,93 30,50 134 49.885.400
17/10/2024 30,50 30,28 -2,79% 29,52 30,71 29,95 29,86 30,28 171 59.307.300
16/10/2024 28,90 31,15 +7,23% 28,88 31,15 30,05 30,54 31,18 296 149.066.200
15/10/2024 30,94 29,05 -6,86% 28,99 31,60 29,94 29,05 29,30 372 150.618.600
14/10/2024 30,02 31,19 +3,52% 30,02 31,72 30,81 30,81 31,20 155 59.773.100
11/10/2024 31,38 30,13 -3,58% 30,13 31,99 30,97 30,12 30,70 211 89.521.800
10/10/2024 31,58 31,25 -0,98% 31,25 32,10 31,55 31,25 31,60 166 76.358.900
9/10/2024 32,58 31,56 -3,63% 31,56 32,85 31,93 31,50 31,56 92 82.074.100
8/10/2024 32,71 32,75 -0,21% 32,71 34,19 33,18 32,75 33,06 176 82.955.300
7/10/2024 34,47 32,82 -5,93% 32,65 35,00 33,28 32,82 33,29 294 123.805.400
4/10/2024 32,55 34,89 +2,92% 32,55 34,89 34,24 34,20 34,95 86 38.353.400
3/10/2024 32,18 33,90 +5,90% 32,00 33,90 32,70 32,38 33,90 67 29.762.200
2/10/2024 31,78 32,01 +0,79% 31,78 32,70 32,01 32,00 32,15 43 228.897.200
1/10/2024 33,58 31,76 -6,59% 31,76 33,70 32,84 31,75 32,48 94 38.425.500
30/9/2024 33,50 34,00 0,00% 33,41 34,48 33,87 33,86 34,13 86 46.413.500
26/9/2024 33,71 34,00 +1,49% 33,48 34,50 34,02 34,00 34,43 86 64.308.800
25/9/2024 35,00 33,50 -4,45% 33,50 35,56 34,68 33,50 34,28 59 31.905.700
24/9/2024 35,16 35,06 -0,14% 35,06 35,56 35,35 35,05 35,56 19 8.485.000
23/9/2024 35,66 35,11 -2,47% 35,11 35,98 35,48 35,11 35,77 41 16.677.600
20/9/2024 35,48 36,00 -0,36% 35,04 36,00 35,51 35,30 36,00 117 58.959.400
19/9/2024 36,00 36,13 +0,36% 35,00 36,13 35,54 35,19 36,17 64 30.924.600
18/9/2024 35,55 36,00 +1,75% 35,39 36,00 35,68 35,38 36,00 38 17.484.100
17/9/2024 35,96 35,38 -0,34% 35,38 35,96 35,52 35,32 35,55 64 34.812.700
16/9/2024 37,97 35,50 -6,48% 35,50 37,97 36,53 35,50 36,00 161 82.938.500
13/9/2024 36,46 37,96 +6,27% 35,77 37,96 36,71 36,49 38,00 109 59.471.200
12/9/2024 35,45 35,72 +1,25% 35,44 35,95 35,66 35,62 35,90 30 16.406.200
11/9/2024 36,49 35,28 -3,34% 35,28 36,49 35,35 35,25 35,28 23 74.947.400
10/9/2024 36,04 36,50 +2,10% 35,57 36,50 36,04 35,50 36,50 47 24.513.500
9/9/2024 36,00 35,75 -0,86% 35,31 36,91 35,94 35,75 36,06 85 39.179.000
6/9/2024 36,00 36,06 -1,15% 36,00 36,47 36,10 36,06 36,22 28 13.718.500
5/9/2024 36,12 36,48 +0,50% 35,90 36,49 36,16 35,91 36,50 42 16.997.300
4/9/2024 35,91 36,30 +0,83% 35,72 36,61 36,11 36,00 36,30 42 26.367.200
3/9/2024 36,01 36,00 -0,50% 35,01 36,01 35,49 35,81 36,00 132 60.698.900
2/9/2024 35,33 36,18 +3,34% 35,11 36,18 35,60 35,50 36,18 108 54.482.700
30/8/2024 36,58 35,01 -4,40% 35,00 36,58 35,42 35,01 35,83 127 68.368.000
29/8/2024 36,30 36,62 +0,88% 36,06 36,96 36,37 36,41 36,66 33 22.191.500
28/8/2024 36,45 36,30 -0,55% 36,30 36,47 36,38 36,30 36,49 32 14.915.800
27/8/2024 36,91 36,50 -1,59% 36,50 36,91 36,64 36,50 36,80 40 24.553.000
26/8/2024 36,21 37,09 +1,42% 36,20 37,12 36,74 36,90 37,09 67 53.643.700
23/8/2024 36,66 36,57 +0,88% 36,57 36,89 36,67 36,55 36,70 20 9.901.300
22/8/2024 37,71 36,25 -5,84% 36,25 37,71 36,74 36,25 36,58 95 44.832.000
21/8/2024 38,35 38,50 0,00% 36,76 38,50 37,85 37,94 38,50 159 81.762.100
20/8/2024 35,63 38,50 +6,71% 35,23 38,50 36,30 37,07 38,50 136 76.962.900
19/8/2024 36,74 36,08 -0,55% 35,75 36,74 36,06 35,91 36,34 48 21.281.100
16/8/2024 35,70 36,28 +1,09% 35,66 36,28 35,84 35,84 36,28 82 41.219.100
15/8/2024 36,71 35,89 +0,20% 35,53 36,71 36,02 35,89 36,13 60 26.658.000
14/8/2024 36,21 35,82 -0,14% 35,54 36,21 35,91 35,80 35,82 84 48.124.000
13/8/2024 36,01 35,87 -0,91% 35,83 36,58 36,13 35,87 36,58 47 21.683.000
12/8/2024 35,49 36,20 +3,19% 35,20 36,32 35,87 35,41 36,20 117 55.607.700
9/8/2024 37,17 35,08 -4,54% 34,82 37,17 36,04 35,08 36,13 94 65.957.200
8/8/2024 38,62 36,75 -4,94% 36,72 38,62 37,07 36,75 37,00 96 57.472.200
7/8/2024 37,40 38,66 +6,97% 36,37 38,66 37,14 37,50 38,66 105 53.120.200
6/8/2024 37,32 36,14 -0,82% 35,87 37,32 36,14 36,14 36,56 58 23.857.900
5/8/2024 35,90 36,44 +0,11% 34,72 36,77 35,94 36,08 36,80 108 47.094.300
2/8/2024 36,43 36,40 +1,25% 35,67 37,05 36,20 36,40 36,92 53 24.983.500
1/8/2024 37,21 35,95 -3,93% 35,46 38,16 36,30 35,95 36,28 284 139.765.200
31/7/2024 36,47 37,42 +4,09% 36,05 37,77 36,84 37,09 37,42 97 51.581.600
30/7/2024 36,87 35,95 -1,24% 35,78 36,92 36,04 35,95 36,26 126 52.626.000
29/7/2024 38,94 36,40 -4,84% 36,40 38,94 37,55 36,40 36,46 97 43.565.500
26/7/2024 37,50 38,25 +3,04% 37,25 38,25 37,76 37,57 38,25 33 14.728.700
25/7/2024 37,38 37,12 -2,95% 37,12 37,97 37,43 37,07 37,15 160 82.738.200
24/7/2024 39,41 38,25 -3,41% 37,64 39,83 38,44 38,25 38,65 252 124.549.200
23/7/2024 40,63 39,60 -4,00% 39,60 40,84 39,87 39,60 40,34 111 103.673.800
22/7/2024 39,25 41,25 +2,36% 39,25 41,25 40,20 41,25 42,00 194 100.908.200
19/7/2024 40,79 40,30 -1,13% 39,52 41,02 40,19 39,84 40,30 112 142.279.000
18/7/2024 41,03 40,76 -2,25% 40,50 41,47 40,91 40,56 41,37 150 79.384.100
17/7/2024 41,29 41,70 +0,36% 41,29 41,70 41,51 41,45 41,86 61 35.705.700
16/7/2024 41,49 41,55 +0,22% 41,10 41,69 41,38 40,94 41,60 57 28.140.400
15/7/2024 41,33 41,46 -0,55% 40,74 41,69 41,33 41,46 41,66 112 76.048.200
12/7/2024 41,71 41,69 +0,58% 41,55 42,37 41,87 41,41 41,88 121 58.631.500
11/7/2024 41,62 41,45 +1,25% 41,45 42,59 42,04 41,45 41,75 139 66.855.000
10/7/2024 42,63 40,94 -3,53% 40,94 43,46 41,95 40,94 41,69 162 87.682.300
9/7/2024 40,12 42,44 +2,88% 39,65 42,63 41,83 42,41 42,54 118 117.135.100
8/7/2024 39,81 41,25 +3,44% 39,60 41,43 40,77 40,93 41,25 196 326.194.400
5/7/2024 38,99 39,88 +2,26% 38,54 39,88 39,26 39,50 39,89 160 92.674.400
4/7/2024 37,97 39,00 +1,64% 37,97 39,00 38,71 38,69 39,00 51 33.296.900
3/7/2024 37,24 38,37 +3,90% 37,24 38,72 38,22 38,32 38,51 152 77.599.800
2/7/2024 36,00 36,93 +2,55% 35,70 37,59 36,44 36,32 36,95 253 146.134.800
1/7/2024 35,20 36,01 +0,73% 34,89 36,84 36,04 35,91 36,01 315 122.557.100
28/6/2024 35,86 35,75 -0,03% 34,79 36,29 35,72 35,75 35,81 164 82.519.800
27/6/2024 35,80 35,76 +0,73% 35,66 36,33 35,90 35,76 35,77 100 50.269.400
26/6/2024 36,39 35,50 -2,58% 35,50 36,42 35,85 35,50 35,71 202 95.378.600
25/6/2024 35,92 36,44 +0,39% 35,92 36,91 36,35 36,20 36,44 73 33.810.100
24/6/2024 34,99 36,30 +3,71% 34,99 36,49 35,70 35,73 36,30 142 81.058.300
21/6/2024 34,64 35,00 +0,57% 34,64 36,05 35,08 35,00 35,60 149 184.181.800
20/6/2024 35,11 34,80 +0,14% 34,18 35,62 34,64 34,35 34,80 359 174.934.800
19/6/2024 35,16 34,75 0,00% 34,61 35,18 34,80 34,75 35,00 162 79.002.300
18/6/2024 34,95 34,75 0,00% 34,75 35,94 35,20 34,75 35,19 140 82.739.100
17/6/2024 35,50 34,75 -2,69% 34,75 35,59 35,13 34,75 35,24 205 87.832.300
14/6/2024 35,38 35,71 +1,08% 35,30 36,41 35,61 35,50 35,71 160 137.842.700
13/6/2024 36,90 35,33 -2,67% 35,33 36,90 36,30 35,33 35,48 89 35.944.900
12/6/2024 36,31 36,30 -1,36% 35,74 37,77 36,54 36,30 35,75 348 209.755.800
11/6/2024 35,54 36,80 +4,40% 35,54 36,80 36,29 36,30 36,80 140 75.133.600
10/6/2024 36,47 35,25 -1,54% 35,20 36,52 35,71 35,25 35,60 387 212.172.500
7/6/2024 36,73 35,80 -4,96% 35,36 37,22 36,31 35,80 35,91 183 90.071.500
6/6/2024 35,43 37,67 +7,48% 35,41 37,67 36,52 37,25 37,83 114 58.801.800
5/6/2024 35,00 35,05 +0,46% 34,63 35,76 35,10 35,05 35,63 199 81.790.000
4/6/2024 35,28 34,89 +0,40% 34,51 35,29 34,87 34,89 35,33 439 194.261.900
3/6/2024 36,27 34,75 -2,52% 34,67 36,33 35,31 34,75 35,04 289 129.257.400
31/5/2024 35,72 35,65 -2,97% 35,60 36,94 35,95 35,65 36,78 150 65.805.100
29/5/2024 36,63 36,74 +0,66% 35,77 36,74 36,17 36,00 36,74 145 61.856.500
28/5/2024 38,09 36,50 -2,80% 36,07 38,57 37,02 36,50 36,97 227 100.349.000
27/5/2024 38,40 37,55 -1,83% 37,55 38,52 37,92 37,55 37,84 197 102.387.200
24/5/2024 38,49 38,25 -0,03% 38,24 38,77 38,38 38,25 38,40 105 59.118.000
23/5/2024 38,61 38,26 -0,62% 38,26 38,96 38,66 38,25 38,71 80 35.574.000
22/5/2024 38,78 38,50 -0,70% 38,50 39,11 38,70 38,50 38,96 77 35.225.800
21/5/2024 39,08 38,77 -0,23% 38,62 39,29 38,96 38,76 39,16 78 42.860.300
20/5/2024 39,21 38,86 -1,60% 38,71 39,73 38,99 38,86 38,99 57 29.244.800
17/5/2024 39,06 39,49 +1,91% 38,36 39,49 38,97 38,75 39,49 91 51.450.000
16/5/2024 38,93 38,75 -0,84% 38,75 39,52 38,94 38,75 39,20 83 44.790.000
15/5/2024 38,85 39,08 -1,04% 38,33 39,77 38,87 39,05 39,13 149 83.581.400
14/5/2024 39,03 39,49 +2,57% 38,10 40,22 39,07 39,49 39,80 278 146.134.700
13/5/2024 39,49 38,50 -2,53% 38,50 40,28 39,22 38,50 39,32 218 141.214.300
10/5/2024 40,90 39,50 -3,66% 39,20 40,92 39,90 39,50 39,52 195 120.524.800
9/5/2024 38,86 41,00 +2,50% 38,74 41,99 40,48 40,90 41,00 229 137.227.500
8/5/2024 39,01 40,00 -0,25% 38,44 40,22 39,81 40,00 40,26 97 60.916.000
7/5/2024 39,75 40,10 +0,88% 39,61 40,70 40,10 39,56 40,10 109 56.951.200
6/5/2024 41,03 39,75 -3,05% 39,70 41,03 40,02 39,70 39,80 198 127.273.800
3/5/2024 41,00 41,00 0,00% 39,36 41,47 40,32 40,72 41,00 220 110.492.700
2/5/2024 39,00 41,00 +5,94% 39,00 41,00 39,83 39,93 41,00 143 85.236.700
30/4/2024 39,01 38,70 -1,40% 38,70 39,88 39,26 38,70 39,14 66 36.125.600
29/4/2024 39,53 39,25 -0,63% 39,07 39,83 39,34 39,25 39,84 129 64.533.300
26/4/2024 39,96 39,50 +0,53% 38,87 40,99 39,82 39,26 39,83 194 109.928.400
25/4/2024 39,41 39,29 -1,23% 38,55 39,58 39,05 38,98 39,29 138 82.786.900
24/4/2024 38,24 39,78 +6,05% 38,24 39,78 38,96 38,61 39,80 141 81.431.100
23/4/2024 37,55 37,51 -0,64% 37,51 39,30 38,34 37,51 38,64 138 79.759.100
22/4/2024 37,48 37,75 -0,63% 37,18 38,20 37,76 37,75 38,20 109 67.223.500
19/4/2024 36,49 37,99 +2,84% 36,28 37,99 37,19 36,90 37,99 171 106.757.200
18/4/2024 35,66 36,94 +4,50% 35,43 37,32 36,14 36,46 37,00 245 131.566.500
17/4/2024 35,60 35,35 -0,98% 35,35 36,18 35,81 35,26 36,05 210 94.548.200
16/4/2024 35,69 35,70 -0,83% 34,86 36,59 35,84 35,70 35,80 183 113.273.400
15/4/2024 36,35 36,00 -0,83% 35,85 36,82 36,20 36,00 36,27 236 111.145.000
12/4/2024 37,36 36,30 -3,97% 36,05 37,77 36,71 36,30 36,79 305 164.096.300
11/4/2024 36,19 37,80 +3,85% 35,80 37,80 36,77 37,35 37,80 308 144.527.800
10/4/2024 36,83 36,40 -2,15% 35,80 37,17 36,25 36,05 36,40 232 114.914.300
9/4/2024 38,26 37,20 -3,25% 36,50 38,45 37,35 37,20 37,25 325 153.887.400
8/4/2024 34,96 38,45 +11,45% 34,77 38,84 37,13 37,98 38,45 399 212.402.000
5/4/2024 36,11 34,50 -2,38% 34,50 36,47 35,29 34,50 34,99 253 100.226.900
4/4/2024 35,76 35,34 +0,88% 35,01 36,20 35,70 35,25 36,07 332 139.239.100
3/4/2024 33,03 35,03 +4,41% 33,01 35,03 34,24 34,35 35,03 264 118.148.100
2/4/2024 34,61 33,55 -3,45% 31,50 34,61 32,82 33,55 33,90 1.138 595.507.500
1/4/2024 38,94 34,75 -10,99% 34,75 39,03 35,76 34,75 34,99 764 554.762.700
28/3/2024 37,45 39,04 +3,58% 37,19 39,79 38,57 38,94 39,26 200 124.988.800
27/3/2024 37,40 37,69 +0,78% 37,01 39,00 37,65 37,61 38,61 184 115.212.700
26/3/2024 37,70 37,40 0,00% 37,40 38,07 37,85 37,40 37,99 54 42.778.900
25/3/2024 37,77 37,40 -0,93% 37,40 37,83 37,63 37,40 37,88 89 49.684.100
22/3/2024 38,16 37,75 -1,05% 37,75 38,69 38,10 37,75 37,77 76 36.961.200
21/3/2024 37,77 38,15 +1,06% 37,75 38,15 37,86 37,75 38,20 92 47.332.800
20/3/2024 39,65 37,75 -4,79% 37,70 40,26 38,11 37,75 37,99 226 118.912.800
19/3/2024 38,70 39,65 +2,67% 38,55 39,83 39,28 39,65 39,91 91 42.825.100
18/3/2024 38,40 38,62 +1,90% 38,13 39,54 38,65 38,49 39,10 102 64.553.500
15/3/2024 39,01 37,90 -2,82% 37,90 39,16 38,01 37,87 38,40 136 439.080.400
14/3/2024 40,29 39,00 -1,89% 38,78 40,29 39,50 39,00 39,24 96 87.701.900
13/3/2024 39,71 39,75 0,00% 39,65 40,01 39,78 39,75 40,00 203 112.591.900
12/3/2024 40,98 39,75 -1,85% 39,75 40,99 40,28 39,75 40,31 68 38.269.000
11/3/2024 40,04 40,50 +1,63% 39,68 40,50 40,06 39,98 40,50 73 38.062.000
8/3/2024 40,49 39,85 -2,54% 39,82 41,17 40,36 0,00 0,00 71 30.275.900
7/3/2024 39,50 40,89 -0,56% 39,41 40,91 40,05 40,49 40,89 198 134.193.400
6/3/2024 39,92 41,12 +2,98% 39,92 42,00 41,16 41,07 41,87 167 105.798.700
5/3/2024 39,55 39,93 +0,83% 39,27 40,50 40,01 39,66 39,93 120 73.235.700
4/3/2024 39,46 39,60 +0,15% 38,26 39,60 38,96 39,32 39,60 116 60.006.800
1/3/2024 37,97 39,54 +4,08% 37,80 39,65 38,76 38,69 39,54 150 101.940.300
29/2/2024 38,09 37,99 -0,81% 37,54 38,34 37,89 37,51 38,17 75 34.859.700
28/2/2024 38,16 38,30 +0,05% 37,81 38,36 38,14 37,91 38,30 91 42.725.300
27/2/2024 36,78 38,28 +4,31% 36,78 38,40 38,13 38,28 38,30 155 80.467.300
26/2/2024 36,78 36,70 -0,24% 36,70 37,33 36,98 36,70 37,20 68 31.810.300
23/2/2024 37,25 36,79 -1,13% 36,55 37,25 36,96 0,00 0,00 120 62.474.400
22/2/2024 36,95 37,21 +0,43% 36,78 37,44 37,15 37,20 37,39 120 50.524.100
21/2/2024 36,90 37,05 +0,43% 36,68 37,78 37,06 37,05 37,50 150 69.674.400
20/2/2024 38,34 36,89 -3,81% 36,89 38,34 37,21 36,87 37,00 158 68.856.300
19/2/2024 37,24 38,35 +1,35% 36,66 38,35 37,25 38,35 38,40 86 42.843.000
16/2/2024 38,43 37,84 -1,59% 36,34 38,43 37,15 36,91 37,84 149 72.444.800
15/2/2024 35,67 38,45 +7,55% 35,67 38,45 37,10 37,81 38,45 286 167.701.000
14/2/2024 36,72 35,75 -0,39% 35,18 36,72 35,67 35,75 35,90 87 46.020.700
9/2/2024 36,52 35,89 -1,48% 35,89 37,46 36,53 0,00 0,00 209 100.827.900
8/2/2024 37,65 36,43 -4,63% 36,43 38,14 37,02 36,35 37,69 120 48.867.400
7/2/2024 35,72 38,20 +4,74% 35,72 38,20 37,07 37,23 38,20 138 71.555.100
6/2/2024 35,50 36,47 +1,31% 35,44 36,75 36,05 35,78 36,48 468 232.528.100
5/2/2024 36,76 36,00 -2,07% 35,50 36,76 36,00 36,00 36,37 172 81.729.200
2/2/2024 37,59 36,76 -1,61% 36,58 37,62 36,98 36,75 37,27 110 50.674.000
1/2/2024 36,90 37,36 +0,30% 36,44 37,43 37,05 36,75 37,36 199 129.329.200
31/1/2024 37,77 37,25 -1,46% 36,90 38,00 37,43 37,06 37,25 262 191.692.500
30/1/2024 38,01 37,80 -0,92% 37,61 38,34 37,92 37,80 37,94 115 56.893.600
29/1/2024 39,02 38,15 -2,00% 38,14 39,02 38,33 38,15 38,58 119 65.161.400
26/1/2024 38,77 38,93 +0,41% 38,50 39,21 38,76 38,75 38,95 127 64.352.700
25/1/2024 40,45 38,77 -3,89% 38,60 40,50 39,29 38,66 38,82 170 93.520.500
24/1/2024 38,50 40,34 +4,78% 38,43 40,57 39,90 39,88 40,34 358 236.266.700
23/1/2024 37,39 38,50 +5,08% 36,96 38,51 37,85 38,15 38,51 182 95.775.100
22/1/2024 38,86 36,64 -5,83% 36,64 38,86 37,26 36,63 37,00 305 184.112.800

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.