O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
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.

LOGN3F - LOG-IN - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/3/2026 31,67 31,99 -0,59% 31,67 31,99 31,77 31,01 32,03 19 365.365
11/3/2026 31,78 32,18 -0,95% 31,76 32,18 31,98 31,75 32,18 16 425.415
10/3/2026 31,91 32,49 +2,40% 31,80 32,50 32,00 31,80 32,52 28 627.354
9/3/2026 31,97 31,73 +1,31% 31,27 32,03 31,64 31,73 32,03 18 993.579
6/3/2026 31,80 31,32 -3,09% 31,31 32,19 31,62 31,32 32,28 33 733.646
5/3/2026 32,80 32,32 -1,07% 31,88 32,80 32,33 31,05 32,32 17 481.757
4/3/2026 31,88 32,67 +4,88% 31,81 32,67 31,97 31,81 32,67 61 1.026.249
3/3/2026 32,38 31,15 -2,04% 31,00 32,38 31,54 31,15 31,93 79 924.270
2/3/2026 31,40 31,80 +0,19% 31,40 32,33 31,89 31,80 32,33 25 956.887
27/2/2026 32,20 31,74 -2,10% 31,74 32,86 32,07 31,74 32,18 60 808.336
26/2/2026 32,20 32,42 +0,78% 32,13 32,93 32,29 32,20 33,00 29 642.618
25/2/2026 32,31 32,17 -0,34% 32,17 32,55 32,30 32,17 32,50 30 701.091
24/2/2026 32,20 32,28 -0,37% 31,88 32,92 32,15 32,28 32,88 32 1.019.306
23/2/2026 32,35 32,40 -0,15% 31,92 32,40 32,20 32,03 32,40 25 956.471
20/2/2026 32,58 32,45 +0,56% 31,81 32,58 32,18 32,01 32,96 29 1.213.336
19/2/2026 32,28 32,27 +1,93% 32,22 33,30 32,50 32,27 32,68 32 1.345.530
18/2/2026 31,00 31,66 -0,50% 31,00 32,87 31,69 31,66 32,17 20 751.267
13/2/2026 31,90 31,82 -1,03% 31,66 32,37 31,81 31,65 32,27 17 543.983
11/2/2026 33,13 32,15 -1,29% 31,65 33,14 31,93 31,88 32,63 41 929.170
10/2/2026 32,64 32,57 -0,21% 31,87 33,55 32,28 31,76 32,59 23 532.737
9/2/2026 32,01 32,64 +2,84% 32,00 32,88 32,24 32,10 32,64 20 980.392
6/2/2026 32,20 31,74 -0,72% 31,72 32,61 31,94 31,74 32,11 44 1.003.189
5/2/2026 32,61 31,97 -1,96% 31,95 32,61 32,18 31,97 32,26 24 466.645
4/2/2026 32,05 32,61 -1,39% 31,85 32,61 32,10 31,85 32,61 22 170.172
3/2/2026 33,09 33,07 +3,09% 32,10 33,09 32,42 32,20 33,07 89 992.307
2/2/2026 33,33 32,08 -1,44% 32,08 33,42 32,72 32,08 32,74 31 445.065
30/1/2026 32,89 32,55 -1,03% 31,83 32,89 32,43 31,86 32,55 28 745.957
29/1/2026 32,25 32,89 +0,49% 32,18 32,89 32,58 32,29 32,89 33 1.153.435
28/1/2026 32,00 32,73 +1,65% 32,00 32,73 32,46 32,06 32,73 32 1.009.752
27/1/2026 33,35 32,20 -2,42% 31,92 33,39 32,24 32,20 32,75 41 1.212.277
26/1/2026 32,53 33,00 +1,48% 32,33 33,07 32,52 32,57 33,00 25 517.184
23/1/2026 32,40 32,52 +1,03% 32,40 32,78 32,47 32,49 33,19 12 214.323
22/1/2026 32,68 32,19 -0,53% 32,19 33,43 32,64 32,19 32,28 21 551.779
21/1/2026 33,06 32,36 +1,76% 31,82 33,06 32,15 32,04 32,98 21 954.960
20/1/2026 32,25 31,80 -1,46% 31,55 33,48 32,09 31,59 32,30 29 715.817
19/1/2026 33,15 32,27 -2,89% 32,27 33,15 32,43 32,24 33,00 43 749.340
16/1/2026 32,56 33,23 +2,06% 32,56 33,23 32,92 32,69 33,23 12 283.154
15/1/2026 33,00 32,56 -0,70% 32,35 33,00 32,70 32,68 33,15 19 794.631
14/1/2026 33,16 32,79 +0,18% 32,73 33,30 32,94 32,84 33,00 14 227.347
13/1/2026 33,30 32,73 -2,71% 32,73 33,31 33,07 32,73 33,15 17 625.069
12/1/2026 33,81 33,64 +2,37% 32,98 33,81 33,35 33,00 33,64 31 1.210.966
9/1/2026 33,63 32,86 -1,20% 32,80 33,81 33,04 32,86 33,30 45 1.027.705
8/1/2026 33,59 33,26 -1,01% 32,85 33,59 33,13 33,27 33,42 25 689.276
7/1/2026 33,55 33,60 -0,27% 33,18 33,67 33,39 33,03 33,60 26 507.568
6/1/2026 33,78 33,69 +1,63% 33,40 33,78 33,44 33,42 33,70 11 193.977
5/1/2026 33,11 33,15 +0,21% 33,11 33,57 33,44 33,15 33,55 25 1.076.806
2/1/2026 33,32 33,08 -1,02% 32,81 33,60 33,22 33,08 33,48 31 1.492.017
30/12/2025 33,01 33,42 +0,94% 33,01 33,89 33,48 33,45 33,73 33 1.064.726
29/12/2025 33,28 33,11 -1,46% 33,10 33,80 33,50 33,11 33,67 19 978.368
26/12/2025 33,99 33,60 +0,48% 33,00 34,00 33,50 33,55 34,44 29 1.283.135
23/12/2025 32,90 33,44 +0,39% 32,81 34,00 33,47 33,44 33,78 163 1.901.300
22/12/2025 33,50 33,31 -0,63% 32,80 33,50 33,14 32,92 33,31 14 324.857
19/12/2025 33,50 33,52 -1,59% 32,96 33,75 33,40 32,96 33,52 35 1.513.369
18/12/2025 33,53 34,06 +0,06% 33,34 34,06 33,49 33,60 34,06 10 408.612
17/12/2025 34,09 34,04 -0,21% 33,09 34,88 33,68 33,73 34,04 74 471.596
16/12/2025 34,59 34,11 -0,38% 33,59 34,59 33,76 33,48 34,15 50 1.839.947
15/12/2025 34,46 34,24 +1,87% 33,76 34,46 34,13 33,90 34,24 27 993.397
12/12/2025 34,11 33,61 -0,21% 33,61 34,29 33,87 33,61 34,16 27 1.097.695
11/12/2025 33,73 33,68 -2,09% 33,68 34,00 33,94 33,68 34,48 14 556.696
10/12/2025 33,63 34,40 +1,68% 33,59 34,40 34,00 33,75 34,40 21 1.207.175
9/12/2025 34,24 33,83 -2,17% 33,83 34,99 34,23 33,79 34,38 49 1.636.285
8/12/2025 35,49 34,58 -0,03% 34,58 35,49 34,96 34,58 35,22 43 1.429.991
5/12/2025 36,22 34,59 -0,83% 33,80 36,22 34,53 33,94 34,86 58 1.726.865
4/12/2025 37,99 34,88 -7,11% 32,75 38,34 35,20 34,88 35,28 159 7.802.222
3/12/2025 39,69 37,55 -4,06% 37,55 40,36 39,08 37,55 38,00 158 3.083.794
2/12/2025 38,79 39,14 +0,38% 38,16 39,69 39,04 39,24 39,69 89 3.241.043
1/12/2025 38,63 38,99 -0,23% 38,07 38,99 38,52 38,33 38,92 45 2.272.893
28/11/2025 36,00 39,08 +8,59% 34,90 39,08 36,85 36,25 39,08 130 4.400.185
27/11/2025 34,48 35,99 +3,21% 34,40 36,00 35,25 34,80 36,00 74 3.366.762
26/11/2025 33,68 34,87 +3,04% 33,68 34,87 34,33 34,19 34,90 28 1.524.511
25/11/2025 34,09 33,84 -0,21% 33,84 34,67 34,40 33,84 34,77 30 839.506
24/11/2025 33,76 33,91 +4,43% 33,64 34,41 34,08 33,69 34,47 32 852.122
21/11/2025 34,45 32,47 -5,61% 32,38 34,45 34,00 32,47 34,28 20 1.122.060
19/11/2025 33,72 34,40 +0,06% 32,90 34,40 33,99 33,84 34,40 165 1.016.302
18/11/2025 33,57 34,38 +2,14% 33,57 34,38 34,04 33,78 34,38 49 1.429.859
17/11/2025 34,26 33,66 -0,50% 33,66 34,26 33,69 33,59 34,21 5 333.610
14/11/2025 34,27 33,83 +0,53% 33,70 34,27 33,95 33,83 34,27 36 1.191.712
13/11/2025 33,72 33,65 -1,95% 33,34 34,33 33,83 33,34 34,24 40 1.011.795
12/11/2025 33,72 34,32 -1,15% 33,70 34,90 34,21 33,71 34,32 105 1.724.253
11/11/2025 33,71 34,72 +1,79% 33,70 34,72 34,40 34,14 34,83 66 2.074.619
10/11/2025 33,42 34,11 +2,31% 33,42 34,11 33,75 33,71 34,11 47 1.073.430
7/11/2025 34,24 33,34 -1,33% 32,92 34,24 33,26 33,34 33,62 42 1.556.680
6/11/2025 33,01 33,79 +0,72% 32,25 34,24 33,66 33,41 34,24 65 1.555.331
5/11/2025 33,20 33,55 +0,60% 32,80 33,57 33,33 33,00 33,57 53 1.096.875
4/11/2025 32,58 33,35 +1,65% 32,58 33,35 33,03 32,72 33,50 26 1.142.929
3/11/2025 32,90 32,81 +0,49% 32,76 33,33 32,94 32,81 33,32 49 1.762.696
31/10/2025 32,38 32,65 +1,62% 32,33 32,89 32,59 32,65 32,90 53 1.567.640
30/10/2025 31,41 32,13 +2,29% 31,41 32,80 32,26 32,13 32,82 128 2.351.816
29/10/2025 31,40 31,41 -0,29% 30,75 31,67 31,42 31,41 31,58 169 1.932.423
28/10/2025 30,00 31,50 +4,34% 30,00 31,50 30,82 30,77 31,40 83 2.083.926
27/10/2025 28,19 30,19 +7,94% 28,19 30,19 29,37 29,50 30,19 112 3.557.101
24/10/2025 27,81 27,97 +0,61% 27,59 28,50 27,97 27,46 28,58 95 2.839.785
23/10/2025 26,73 27,80 +1,65% 26,73 27,94 27,42 27,37 27,80 60 2.021.289
22/10/2025 28,00 27,35 -1,80% 26,82 28,00 27,50 26,94 27,35 220 1.267.866
21/10/2025 27,00 27,85 +4,11% 27,00 28,00 27,57 26,84 27,88 44 989.787
20/10/2025 27,09 26,75 -0,45% 26,75 27,09 26,87 26,75 27,10 33 1.032.002
17/10/2025 27,58 26,87 -2,57% 26,85 27,58 27,08 26,86 27,12 21 617.539
16/10/2025 27,25 27,58 +2,57% 27,20 27,58 27,37 27,20 27,58 63 1.256.330
15/10/2025 25,48 26,89 +0,22% 25,48 27,00 26,60 26,53 27,25 25 1.471.112
14/10/2025 24,89 26,83 +11,14% 24,89 27,19 26,08 26,19 26,98 203 7.439.504
13/10/2025 24,87 24,14 -1,15% 24,14 24,88 24,47 24,14 24,39 21 861.681
10/10/2025 24,03 24,42 +0,29% 24,03 24,89 24,64 24,04 24,87 17 837.773
9/10/2025 24,87 24,35 -1,66% 24,35 24,87 24,54 24,24 24,63 17 346.066
8/10/2025 25,12 24,76 -1,35% 24,76 25,49 24,89 24,60 25,05 46 1.535.901
7/10/2025 25,08 25,10 -0,83% 24,84 25,10 25,04 24,96 25,11 18 566.000
6/10/2025 25,90 25,31 -0,94% 25,31 25,97 25,59 25,14 25,77 20 491.498
3/10/2025 26,39 25,55 -2,48% 25,25 26,63 25,63 25,54 26,20 34 1.176.857
2/10/2025 25,75 26,20 -0,83% 25,75 26,67 26,23 25,71 26,23 28 558.791
1/10/2025 26,69 26,42 -2,15% 25,82 27,46 26,48 25,83 26,30 69 1.859.090
30/9/2025 27,09 27,00 +1,01% 26,50 27,20 26,94 26,68 27,01 42 595.540
29/9/2025 25,72 26,73 +3,36% 25,72 27,12 26,72 26,71 27,06 51 1.344.431
26/9/2025 26,04 25,86 -0,88% 25,84 26,31 26,02 25,84 26,39 17 356.525
25/9/2025 26,41 26,09 -2,58% 25,68 26,41 26,13 26,03 26,37 14 264.006
24/9/2025 27,50 26,78 +0,19% 26,41 27,50 26,79 26,41 26,69 36 1.420.373
23/9/2025 26,40 26,73 +3,56% 26,38 27,50 26,99 26,73 27,00 70 1.411.658
22/9/2025 24,72 25,81 +4,07% 24,72 26,43 25,89 25,81 26,37 37 1.061.801
19/9/2025 24,85 24,80 +0,20% 24,80 26,47 25,43 24,80 26,47 45 1.343.068
18/9/2025 24,50 24,75 +0,61% 24,49 24,83 24,61 24,36 24,56 15 605.520
17/9/2025 24,42 24,60 +0,29% 23,53 25,12 24,36 23,58 24,85 105 779.743
16/9/2025 24,44 24,53 -1,09% 24,43 24,55 24,46 24,51 24,60 7 73.406
15/9/2025 24,72 24,80 -0,80% 24,42 25,10 24,76 24,50 24,98 40 883.981
12/9/2025 24,98 25,00 0,00% 24,77 25,34 25,00 24,60 25,34 15 97.534
11/9/2025 25,01 25,00 0,00% 25,00 25,62 25,17 25,00 25,80 22 395.189
10/9/2025 25,42 25,00 -1,73% 24,90 25,44 25,26 24,78 25,44 20 270.371
9/9/2025 23,66 25,44 +6,53% 23,52 25,44 24,55 23,52 25,44 42 1.156.408
8/9/2025 24,37 23,88 -2,01% 23,88 24,99 24,41 23,88 25,01 35 1.093.805
5/9/2025 23,92 24,37 +3,70% 23,63 24,37 24,16 24,17 24,37 42 1.099.330
4/9/2025 24,35 23,50 +0,38% 23,07 24,35 23,42 23,30 24,37 24 449.836
3/9/2025 23,65 23,41 -0,17% 23,41 24,27 23,66 23,02 23,68 32 719.377
2/9/2025 23,70 23,45 -3,89% 23,45 24,97 23,71 23,41 24,42 25 789.592
1/9/2025 23,52 24,40 +3,74% 22,51 24,99 23,67 24,00 24,37 39 1.070.036
29/8/2025 23,96 23,52 -1,84% 23,52 24,87 24,28 23,52 24,50 35 485.790
28/8/2025 25,00 23,96 -3,54% 23,54 25,00 24,58 23,80 24,08 44 658.977
27/8/2025 24,50 24,84 -0,88% 24,42 25,89 24,57 24,84 25,44 27 978.020
26/8/2025 25,11 25,06 +2,45% 24,81 25,16 25,04 24,79 25,53 14 400.736
25/8/2025 24,70 24,46 -0,69% 24,46 25,01 24,63 24,46 25,13 13 423.717
22/8/2025 24,96 24,63 +0,12% 24,63 25,19 24,99 24,43 25,11 21 834.726
21/8/2025 25,11 24,60 -0,93% 24,60 25,12 24,85 24,53 25,12 7 221.194
20/8/2025 24,85 24,83 +0,65% 24,83 25,10 24,94 24,64 25,16 8 349.217
19/8/2025 24,94 24,67 0,00% 24,67 25,15 24,98 24,42 25,09 35 1.041.904
18/8/2025 25,58 24,67 -0,44% 24,67 25,58 24,97 24,42 25,35 39 1.084.037
15/8/2025 24,88 24,78 -0,60% 24,78 25,00 24,91 24,88 25,00 12 754.977
14/8/2025 25,00 24,93 -0,36% 24,93 25,57 25,07 24,60 25,14 24 554.103
13/8/2025 25,16 25,02 -2,07% 25,02 25,71 25,13 25,02 25,49 16 623.280
12/8/2025 25,54 25,55 +0,04% 25,39 25,62 25,50 25,38 26,20 21 828.959
11/8/2025 26,00 25,54 -3,04% 25,54 26,23 25,84 25,54 27,00 48 1.111.532
8/8/2025 27,30 26,34 -3,76% 25,81 27,30 26,09 25,80 27,00 72 1.082.860
7/8/2025 25,54 27,37 +9,39% 25,53 27,37 26,11 25,46 27,38 84 1.880.401
6/8/2025 25,27 25,02 -0,99% 25,02 25,58 25,33 25,00 25,58 29 947.405
5/8/2025 25,02 25,27 +1,65% 24,78 25,37 25,10 24,74 25,27 35 1.024.179
4/8/2025 24,93 24,86 -0,20% 24,86 25,44 25,21 24,86 25,45 48 1.694.325
1/8/2025 25,42 24,91 -0,32% 24,91 25,61 25,32 24,50 25,39 16 681.168
31/7/2025 25,36 24,99 +0,36% 24,92 25,36 25,01 24,99 25,42 15 640.350
30/7/2025 25,34 24,90 +0,08% 24,74 25,36 24,86 25,00 25,36 124 512.149
29/7/2025 24,41 24,88 +2,85% 24,41 25,04 24,83 24,49 25,15 12 680.544
28/7/2025 25,12 24,19 -2,22% 24,19 25,12 24,41 24,19 24,60 17 683.508
25/7/2025 24,38 24,74 +0,28% 24,38 25,00 24,79 24,43 24,97 15 704.181
24/7/2025 25,00 24,67 -1,20% 24,42 25,23 24,81 24,67 24,94 22 947.935
23/7/2025 25,37 24,97 -1,11% 24,97 25,37 25,07 24,96 25,70 13 516.467
22/7/2025 25,92 25,25 -2,70% 25,25 26,16 25,66 25,25 25,94 32 1.090.969
21/7/2025 26,20 25,95 -1,67% 25,95 26,43 26,19 25,88 26,42 25 612.962
18/7/2025 26,52 26,39 +0,73% 26,14 26,74 26,46 26,30 26,39 24 1.074.431
17/7/2025 27,23 26,20 -3,39% 25,98 27,23 26,41 26,12 26,71 37 2.292.964
16/7/2025 27,57 27,12 -0,22% 26,85 27,57 27,07 26,70 27,10 54 1.242.902
15/7/2025 27,10 27,18 +0,93% 26,79 27,27 27,17 27,07 27,30 89 2.551.486
14/7/2025 26,30 26,93 +3,10% 26,19 27,58 26,96 26,70 26,93 153 7.486.390
11/7/2025 26,25 26,12 -2,50% 25,45 26,25 25,92 25,44 26,12 26 637.861
10/7/2025 26,15 26,79 +0,53% 26,00 26,79 26,15 26,06 26,80 18 876.186
9/7/2025 25,87 26,65 -0,56% 25,87 26,70 26,59 26,00 26,80 5 308.494
8/7/2025 27,00 26,80 +0,98% 26,01 27,22 26,79 26,06 26,98 51 715.439
7/7/2025 25,88 26,54 +3,39% 25,72 26,77 26,32 25,75 26,40 68 1.134.773
4/7/2025 26,00 25,67 +0,16% 25,47 26,00 25,93 25,50 26,00 12 298.286
3/7/2025 25,84 25,63 -1,04% 25,63 26,29 25,84 25,63 26,47 20 790.839
2/7/2025 25,90 25,90 +0,90% 25,90 25,90 25,78 25,60 25,90 9 296.510
1/7/2025 25,29 25,67 -1,12% 25,29 26,10 25,74 25,60 26,47 34 854.615
30/6/2025 25,06 25,96 +1,05% 25,06 26,45 25,55 25,96 26,40 34 610.823
27/6/2025 25,39 25,69 -0,77% 25,07 25,79 25,45 25,04 25,69 39 1.237.226
26/6/2025 25,99 25,89 +1,77% 25,89 25,99 25,95 25,37 25,51 2 7.787
25/6/2025 25,50 25,44 -1,20% 25,44 25,62 25,46 25,44 25,75 10 155.360
24/6/2025 25,41 25,75 +1,26% 25,41 26,00 25,75 25,55 26,00 20 713.543
23/6/2025 25,70 25,43 +0,08% 25,42 25,70 25,53 25,41 25,60 10 120.025
20/6/2025 26,45 25,41 +0,04% 25,41 27,40 25,83 25,41 27,40 25 1.219.247
18/6/2025 25,38 25,40 +0,08% 25,07 25,65 25,55 25,37 25,65 22 603.005
17/6/2025 25,56 25,38 -0,90% 25,38 25,56 25,46 25,38 25,54 5 275.048
16/6/2025 25,05 25,61 +2,28% 25,04 25,84 25,47 25,38 26,00 42 1.133.801
13/6/2025 25,40 25,04 -2,03% 25,04 25,46 25,21 25,04 25,55 7 50.436
12/6/2025 25,14 25,56 +1,67% 25,04 25,56 25,35 25,04 25,56 20 671.924
11/6/2025 25,53 25,14 +0,24% 25,14 25,54 25,42 25,14 25,50 15 422.130
10/6/2025 24,70 25,08 -1,95% 24,55 25,52 25,01 24,42 25,54 24 435.183
9/6/2025 24,43 25,58 +0,71% 24,43 25,64 25,19 24,50 25,59 22 826.336
6/6/2025 25,39 25,40 +0,95% 24,85 25,47 25,23 24,44 25,40 14 522.442
5/6/2025 25,12 25,16 -2,10% 25,12 25,54 25,33 25,10 25,70 14 491.516
4/6/2025 25,31 25,70 +0,78% 25,31 25,74 25,58 25,10 25,70 54 1.079.886
3/6/2025 25,11 25,50 +1,59% 25,11 25,65 25,49 25,16 25,79 22 1.417.787
2/6/2025 25,15 25,10 -0,28% 24,42 25,55 25,37 25,02 25,49 40 1.359.878
30/5/2025 25,16 25,17 -1,56% 25,16 25,67 25,43 24,42 25,60 13 915.652
29/5/2025 25,59 25,57 -0,62% 25,35 25,73 25,51 25,35 25,57 20 497.622
28/5/2025 25,85 25,73 +0,55% 25,17 25,85 25,50 25,18 25,75 42 2.454.011
27/5/2025 24,36 25,59 +3,98% 24,36 25,59 25,33 24,42 25,62 28 1.198.316
26/5/2025 24,36 24,61 +0,86% 24,02 24,85 24,62 24,60 24,88 20 778.129
23/5/2025 24,38 24,40 +0,04% 24,34 24,71 24,60 24,40 24,97 45 1.116.929
22/5/2025 24,39 24,39 -0,41% 24,39 24,75 24,57 24,38 24,86 12 248.233
21/5/2025 24,41 24,49 +0,37% 24,41 24,70 24,49 24,49 24,85 5 247.402
20/5/2025 24,70 24,40 -0,81% 24,40 24,79 24,58 24,40 25,00 26 764.697
19/5/2025 24,69 24,60 +0,90% 24,60 25,03 24,79 24,66 24,95 18 711.695
16/5/2025 24,55 24,38 -0,08% 24,38 25,05 24,76 24,38 24,90 44 2.109.723
15/5/2025 24,82 24,40 -1,25% 24,39 25,37 24,72 24,40 25,05 62 2.096.543
14/5/2025 24,70 24,71 +2,11% 24,30 25,05 24,79 24,71 25,01 64 1.098.272
13/5/2025 22,75 24,20 +6,37% 22,75 24,70 23,93 24,18 24,70 98 2.293.221
12/5/2025 21,97 22,75 +1,47% 21,97 22,75 22,56 22,43 22,75 23 561.759
9/5/2025 22,63 22,42 -0,97% 22,40 22,70 22,55 22,42 22,77 27 595.518
8/5/2025 22,60 22,64 +2,12% 22,44 22,80 22,67 22,64 22,99 14 736.916
7/5/2025 22,30 22,17 +0,41% 22,17 22,52 22,39 22,17 22,62 48 667.449
6/5/2025 22,66 22,08 +0,36% 22,08 22,66 22,28 22,08 22,61 53 688.741
5/5/2025 22,37 22,00 -5,62% 21,55 22,49 22,20 22,00 22,50 28 1.367.666
2/5/2025 22,27 23,31 +8,17% 21,91 23,31 22,47 21,91 23,31 19 930.300
29/4/2025 22,01 21,55 -3,15% 21,55 22,72 22,29 21,55 22,45 41 869.421
28/4/2025 22,10 22,25 +3,25% 22,10 22,69 22,29 22,24 22,99 22 909.690
25/4/2025 22,29 21,55 -2,18% 21,55 22,39 22,20 21,55 22,51 14 712.800
24/4/2025 21,44 22,03 +1,29% 21,44 22,46 22,18 22,03 22,49 24 1.220.095
23/4/2025 21,38 21,75 +2,89% 21,36 21,79 21,57 21,49 21,75 44 804.761
22/4/2025 21,62 21,14 -0,75% 21,14 21,62 21,26 21,14 21,63 22 408.317
17/4/2025 21,00 21,30 +1,48% 20,96 21,35 21,19 21,15 21,62 17 750.150
16/4/2025 21,24 20,99 +0,86% 20,99 21,28 21,19 20,99 21,48 9 489.502
15/4/2025 21,15 20,81 -1,37% 20,81 21,16 21,07 20,81 21,39 88 1.062.403
14/4/2025 21,22 21,10 +0,81% 21,10 21,42 21,19 21,10 21,46 19 1.165.741
11/4/2025 20,93 20,93 -0,99% 20,93 21,36 21,16 20,93 21,51 14 685.668
10/4/2025 20,93 21,14 -0,09% 20,93 21,20 21,04 21,14 21,61 20 734.447
9/4/2025 20,60 21,16 +0,09% 20,60 21,25 21,03 21,00 21,63 15 770.052
8/4/2025 20,91 21,14 +1,59% 20,86 21,14 21,02 20,77 21,22 18 763.109
7/4/2025 21,16 20,81 -0,81% 20,65 21,23 20,98 20,81 21,32 22 971.577
4/4/2025 21,34 20,98 +0,24% 20,86 21,35 21,12 20,91 21,15 15 401.328
3/4/2025 20,83 20,93 +0,24% 20,83 21,28 21,20 20,91 21,35 23 687.035
2/4/2025 20,90 20,88 -1,97% 20,88 21,06 20,94 20,88 21,27 12 584.246
1/4/2025 21,30 21,30 +1,04% 20,95 21,30 21,04 20,90 21,30 17 679.889
31/3/2025 21,06 21,08 +0,52% 21,05 21,32 21,13 20,69 21,29 21 1.092.689
28/3/2025 21,30 20,97 -0,43% 20,76 21,30 20,87 20,58 21,07 17 329.859
27/3/2025 21,49 21,06 -1,27% 21,06 21,70 21,35 21,17 21,72 11 330.932
26/3/2025 21,49 21,33 -0,56% 21,33 21,68 21,55 21,33 21,72 29 631.565
25/3/2025 21,49 21,45 0,00% 21,45 21,76 21,62 21,45 21,86 21 1.280.338
24/3/2025 21,51 21,45 -3,07% 21,45 21,96 21,64 21,45 21,85 12 318.206
21/3/2025 21,56 22,13 +0,09% 21,56 22,13 21,92 21,78 22,13 12 850.726
20/3/2025 21,86 22,11 +0,87% 21,74 22,22 22,00 21,73 22,31 11 622.715
19/3/2025 22,03 21,92 -0,45% 21,92 22,23 22,08 21,91 22,24 17 571.888
18/3/2025 21,74 22,02 +2,90% 21,74 22,26 22,12 22,02 22,44 11 741.031
17/3/2025 21,41 21,40 +0,75% 21,29 21,83 21,65 21,40 21,80 32 1.286.116
14/3/2025 21,04 21,24 -0,98% 21,04 21,89 21,48 21,24 21,71 26 1.521.440
13/3/2025 20,80 21,45 +0,94% 20,80 21,45 21,10 21,02 21,45 41 1.238.663

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.