O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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
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
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

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.