O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

LREN3 - LOJAS RENNER - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 12,56 12,80 +1,27% 12,52 12,91 12,73 12,80 12,84 16.548 18.499.774.600
16/4/2025 12,68 12,64 -1,25% 12,46 12,84 12,63 12,61 12,65 21.856 16.148.839.900
15/4/2025 12,95 12,80 -1,61% 12,79 13,10 12,87 12,80 12,85 19.628 16.640.994.300
14/4/2025 13,11 13,01 +1,64% 12,97 13,23 13,07 13,01 13,08 20.949 17.469.920.500
11/4/2025 12,75 12,80 +1,03% 12,54 12,98 12,80 12,79 12,88 22.043 19.886.437.500
10/4/2025 12,65 12,67 -0,71% 12,49 12,96 12,73 12,66 12,70 26.047 24.762.235.500
9/4/2025 11,86 12,76 +6,42% 11,77 12,78 12,45 12,70 12,76 39.079 35.831.381.200
8/4/2025 12,30 11,99 -1,07% 11,91 12,57 12,17 11,99 12,00 19.760 21.774.378.400
7/4/2025 12,39 12,12 -4,19% 12,03 12,75 12,23 12,12 12,13 27.369 32.970.142.800
4/4/2025 12,89 12,65 -4,60% 12,39 12,96 12,62 12,65 12,66 32.757 30.070.813.000
3/4/2025 12,97 13,26 +2,24% 12,97 13,57 13,38 13,25 13,29 27.140 26.484.009.300
2/4/2025 12,61 12,97 +2,85% 12,61 13,07 12,91 12,96 12,97 19.890 18.049.348.900
1/4/2025 12,22 12,61 +3,11% 12,18 12,82 12,64 12,61 12,66 22.025 15.174.951.100
31/3/2025 12,45 12,23 -2,47% 12,23 12,56 12,32 12,23 12,24 17.544 22.937.130.200
28/3/2025 12,74 12,54 -1,88% 12,39 12,77 12,55 12,53 12,57 17.906 23.621.214.100
27/3/2025 12,79 12,78 +1,19% 12,61 12,96 12,81 12,77 12,79 21.079 22.443.223.600
26/3/2025 12,63 12,63 -0,24% 12,60 12,94 12,78 12,62 12,64 26.269 19.071.144.300
25/3/2025 12,36 12,66 +2,51% 12,31 12,93 12,72 12,66 12,69 23.306 23.799.052.000
24/3/2025 12,51 12,35 -0,56% 12,27 12,66 12,43 12,34 12,38 19.366 14.794.012.100
21/3/2025 12,03 12,42 +3,59% 11,91 12,62 12,39 12,42 12,46 28.060 25.730.408.800
20/3/2025 12,33 11,99 -3,31% 11,99 12,58 12,23 11,99 12,00 30.271 24.483.713.900
19/3/2025 12,39 12,40 +0,49% 12,26 12,55 12,40 12,39 12,40 37.281 20.053.690.800
18/3/2025 12,51 12,34 -1,28% 12,33 12,61 12,44 12,33 12,35 21.180 15.112.955.100
17/3/2025 12,03 12,50 +3,91% 12,01 12,62 12,45 12,48 12,50 21.059 23.438.984.900
14/3/2025 11,74 12,03 +3,71% 11,56 12,19 11,99 12,02 12,04 28.328 27.625.820.600
13/3/2025 12,07 11,60 -4,13% 11,60 12,12 11,77 11,60 11,63 26.418 32.586.986.900
12/3/2025 11,72 12,10 +3,42% 11,72 12,13 12,00 12,09 12,10 22.195 20.207.648.700
11/3/2025 11,85 11,70 -1,35% 11,46 11,99 11,69 11,69 11,74 24.363 17.711.936.700
10/3/2025 11,75 11,86 -0,50% 11,75 12,14 11,95 11,85 11,89 20.777 16.271.374.800
7/3/2025 11,30 11,92 +4,38% 11,20 12,05 11,77 11,92 11,95 34.250 31.723.805.500
6/3/2025 11,34 11,42 +1,96% 11,25 11,50 11,38 11,41 11,42 34.654 24.107.226.200
5/3/2025 11,07 11,20 -1,15% 10,97 11,38 11,19 11,20 11,22 31.225 33.500.314.100
28/2/2025 11,19 11,33 +0,44% 11,03 11,60 11,32 11,30 11,33 43.331 45.928.201.200
27/2/2025 10,92 11,28 +4,35% 10,81 11,45 11,16 11,28 11,30 45.074 41.949.260.000
26/2/2025 11,45 10,81 -4,42% 10,80 11,45 11,00 10,81 10,83 39.256 38.375.656.500
25/2/2025 11,16 11,31 +0,98% 11,05 11,46 11,21 11,31 11,33 35.885 32.842.131.600
24/2/2025 11,92 11,20 -5,00% 11,17 12,16 11,52 11,19 11,20 35.034 48.592.551.100
21/2/2025 12,70 11,79 -14,00% 11,77 12,85 12,19 11,79 11,80 73.870 109.970.368.700
20/2/2025 13,59 13,71 +1,26% 13,38 13,87 13,63 13,70 13,73 21.094 19.611.816.300
19/2/2025 13,85 13,54 -3,63% 13,49 13,97 13,63 13,54 13,55 21.037 16.358.790.700
18/2/2025 14,01 14,05 -0,43% 13,72 14,22 14,06 14,05 14,07 24.495 21.120.320.800
17/2/2025 13,71 14,11 +3,37% 13,70 14,53 14,29 14,10 14,14 33.700 30.846.142.500
14/2/2025 13,17 13,65 +4,20% 13,17 13,78 13,57 13,65 13,66 21.022 21.263.547.500
13/2/2025 12,75 13,10 +2,99% 12,59 13,23 12,97 13,10 13,11 19.920 16.655.592.700
12/2/2025 13,08 12,72 -4,07% 12,64 13,12 12,80 12,71 12,73 24.712 21.452.635.700
11/2/2025 13,11 13,26 +1,14% 13,07 13,35 13,22 13,25 13,27 17.447 11.143.836.900
10/2/2025 12,95 13,11 +2,18% 12,88 13,25 13,13 13,11 13,18 20.221 12.459.552.500
7/2/2025 13,14 12,83 -3,68% 12,64 13,23 12,85 12,82 12,84 38.070 27.504.844.900
6/2/2025 13,05 13,32 +2,30% 12,86 13,46 13,25 13,32 13,38 19.964 14.589.439.200
5/2/2025 13,13 13,02 -1,21% 12,77 13,17 12,96 13,02 13,04 22.256 19.312.328.200
4/2/2025 13,50 13,18 -2,80% 13,06 13,53 13,23 13,18 13,19 23.307 18.815.837.300
3/2/2025 13,55 13,56 -0,66% 13,45 13,80 13,62 13,55 13,60 18.878 14.268.364.600
31/1/2025 13,86 13,65 -1,80% 13,52 14,06 13,71 13,65 13,66 19.472 19.544.829.700
30/1/2025 13,55 13,90 +3,81% 13,46 14,02 13,85 13,89 13,91 22.773 20.317.087.300
29/1/2025 13,49 13,39 -0,30% 13,24 13,69 13,43 13,34 13,39 16.526 15.947.027.200
28/1/2025 13,60 13,43 -1,61% 13,36 13,75 13,54 13,40 13,46 20.009 17.174.285.700
27/1/2025 13,08 13,65 +3,64% 13,08 13,73 13,63 13,65 13,66 34.153 26.195.796.800
24/1/2025 12,91 13,17 +1,31% 12,90 13,39 13,21 13,16 13,18 22.999 14.659.982.600
23/1/2025 13,11 13,00 -0,99% 12,72 13,24 13,00 13,00 13,05 25.577 27.231.126.300
22/1/2025 12,65 13,13 +4,87% 12,40 13,26 12,95 13,11 13,14 30.954 22.538.953.800
21/1/2025 12,45 12,52 +0,97% 12,27 12,52 12,38 12,50 12,52 21.762 15.425.048.300
20/1/2025 12,35 12,40 +0,57% 12,14 12,52 12,37 12,38 12,41 20.795 12.741.126.300
17/1/2025 12,51 12,33 -0,64% 12,21 12,66 12,38 12,32 12,33 19.626 22.760.445.600
16/1/2025 13,14 12,41 -5,98% 12,35 13,14 12,52 12,41 12,42 26.932 26.162.193.900
15/1/2025 12,84 13,20 +4,68% 12,63 13,32 13,04 13,19 13,21 34.818 19.092.483.200
14/1/2025 12,86 12,61 -1,87% 12,46 12,92 12,59 12,60 12,63 34.447 22.952.543.100
13/1/2025 12,90 12,85 +0,08% 12,57 12,90 12,73 12,85 12,86 19.507 14.491.145.300
10/1/2025 12,94 12,84 -1,23% 12,63 13,07 12,81 12,77 12,84 23.944 18.179.252.500
9/1/2025 12,79 13,00 +1,01% 12,75 13,04 12,96 12,97 13,01 13.966 10.851.952.400
8/1/2025 13,01 12,87 -1,53% 12,61 13,01 12,83 12,86 12,87 27.915 26.718.425.800
7/1/2025 12,60 13,07 +4,31% 12,59 13,15 12,94 13,06 13,07 36.072 34.068.051.000
6/1/2025 12,37 12,53 +3,13% 12,25 12,64 12,46 12,52 12,54 25.771 18.174.823.100
3/1/2025 12,15 12,15 +1,25% 11,99 12,31 12,12 12,14 12,15 26.223 13.909.642.500
2/1/2025 12,14 12,00 -0,99% 11,80 12,24 12,01 11,99 12,03 28.663 14.886.765.200
30/12/2024 12,34 12,12 -0,82% 11,97 12,42 12,13 12,12 12,17 16.497 10.854.308.400
27/12/2024 12,62 12,22 -2,86% 12,19 12,66 12,32 12,22 12,23 18.045 11.456.377.600
26/12/2024 12,66 12,58 -0,40% 12,46 12,72 12,61 12,58 12,62 23.020 13.181.148.000
23/12/2024 13,21 12,63 -5,96% 12,55 13,30 12,75 12,63 12,65 25.756 33.559.271.000
20/12/2024 12,97 13,43 +3,23% 12,86 13,64 13,33 13,41 13,43 19.629 22.736.318.600
19/12/2024 12,69 13,01 +3,25% 12,59 13,15 12,89 13,01 13,02 28.604 20.579.460.000
18/12/2024 13,02 12,60 -5,76% 12,51 13,20 12,84 12,60 12,61 30.193 23.335.719.900
17/12/2024 13,34 13,37 +0,83% 13,11 13,63 13,32 13,36 13,37 31.116 28.486.583.600
16/12/2024 13,69 13,26 -2,93% 13,21 13,71 13,39 13,25 13,27 20.686 15.963.490.100
13/12/2024 13,74 13,66 -0,15% 13,59 14,11 13,86 13,65 13,67 24.849 23.046.472.200
12/12/2024 14,15 13,68 -14,02% 13,44 14,24 13,74 13,67 13,70 27.615 23.195.018.400
11/12/2024 15,66 15,91 +2,71% 15,39 16,26 15,80 15,81 15,91 31.245 27.292.400.000
10/12/2024 15,67 15,49 +0,65% 15,32 15,69 15,45 15,49 15,50 38.907 38.686.522.400
9/12/2024 15,70 15,39 -1,54% 15,32 15,83 15,51 15,38 15,42 19.497 16.698.719.300
6/12/2024 15,93 15,63 -2,07% 15,37 16,08 15,62 15,62 15,63 19.964 22.225.768.500
5/12/2024 15,93 15,96 +1,92% 15,82 16,36 16,03 15,96 15,97 28.046 21.867.577.400
4/12/2024 15,35 15,66 +1,69% 15,35 15,88 15,68 15,65 15,68 28.220 36.183.281.900
3/12/2024 15,00 15,40 +2,74% 14,95 15,43 15,22 15,33 15,40 31.317 37.603.688.500
2/12/2024 14,97 14,99 -0,46% 14,73 15,28 15,01 14,99 15,04 33.529 27.138.280.500
29/11/2024 14,60 15,06 +3,86% 14,29 15,07 14,77 15,03 15,07 45.333 40.505.664.900
28/11/2024 16,02 14,50 -10,16% 14,44 16,05 14,98 14,49 14,50 41.610 33.966.922.200
27/11/2024 16,98 16,14 -5,17% 16,00 17,09 16,43 16,12 16,14 34.874 30.039.132.500
26/11/2024 16,41 17,02 +5,00% 16,35 17,12 16,88 17,00 17,03 26.917 30.241.534.500
25/11/2024 16,19 16,21 +0,37% 16,07 16,45 16,27 16,21 16,26 16.434 16.173.656.600
22/11/2024 15,93 16,15 +3,00% 15,58 16,19 15,92 16,13 16,15 20.082 21.726.674.100
21/11/2024 16,26 15,68 -5,31% 15,68 16,30 15,91 15,68 15,74 21.949 31.724.262.300
19/11/2024 16,40 16,56 +1,60% 16,08 16,66 16,47 16,55 16,61 22.189 28.453.808.100
18/11/2024 16,46 16,30 -1,15% 16,10 16,49 16,32 16,29 16,33 22.260 23.087.126.500
14/11/2024 16,63 16,49 -0,54% 16,32 16,79 16,44 16,44 16,49 22.063 30.888.077.600
13/11/2024 16,75 16,58 -0,84% 16,36 16,93 16,58 16,56 16,58 20.804 20.294.986.900
12/11/2024 16,74 16,72 -0,12% 16,52 16,91 16,62 16,68 16,72 20.690 17.249.765.400
11/11/2024 16,96 16,74 -1,36% 16,53 17,07 16,71 16,72 16,79 39.004 28.723.289.000
8/11/2024 16,87 16,97 -6,14% 16,65 17,56 17,08 16,96 17,04 68.502 91.687.785.000
7/11/2024 18,61 18,08 -3,32% 17,82 19,09 18,31 18,08 18,12 42.176 37.113.602.000
6/11/2024 18,35 18,70 0,00% 18,12 18,97 18,70 18,69 18,70 28.153 21.044.995.000
5/11/2024 18,71 18,70 -0,64% 18,32 18,99 18,71 18,69 18,75 18.126 14.532.000.600
4/11/2024 18,45 18,82 +3,92% 18,36 19,07 18,79 18,81 18,86 18.773 20.344.657.000
1/11/2024 18,65 18,11 -2,48% 18,10 18,65 18,27 18,11 18,15 18.340 14.039.550.100
31/10/2024 18,63 18,57 -0,27% 18,52 19,05 18,68 18,57 18,62 16.492 25.539.283.400
30/10/2024 18,42 18,62 +0,65% 18,42 18,80 18,66 18,62 18,63 12.101 9.690.515.900
29/10/2024 18,59 18,50 -0,05% 18,36 18,66 18,48 18,46 18,50 9.672 7.288.716.500
28/10/2024 18,79 18,51 +0,22% 18,36 18,79 18,54 18,51 18,53 14.458 18.748.146.700
25/10/2024 18,95 18,47 -1,91% 18,44 18,95 18,57 18,44 18,48 19.139 21.123.681.400
24/10/2024 18,00 18,83 +4,84% 17,83 18,90 18,47 18,80 18,83 30.963 40.422.823.500
23/10/2024 18,10 17,96 -1,10% 17,78 18,17 17,91 17,96 17,98 24.882 32.240.495.200
22/10/2024 18,33 18,16 -1,57% 17,98 18,36 18,16 18,15 18,17 22.077 20.973.528.100
21/10/2024 18,55 18,45 +0,27% 18,33 18,67 18,46 18,44 18,45 15.855 18.155.215.400
18/10/2024 18,75 18,40 -1,66% 18,40 18,90 18,56 18,39 18,40 27.054 36.054.957.800
17/10/2024 18,58 18,71 -0,43% 18,41 18,71 18,55 18,65 18,71 24.670 26.081.640.300
16/10/2024 18,83 18,79 -0,84% 18,62 19,06 18,80 18,79 18,80 26.587 28.908.431.500
15/10/2024 19,04 18,95 +0,21% 18,66 19,14 18,86 18,95 18,96 22.001 20.415.852.300
14/10/2024 18,79 18,91 +1,07% 18,41 18,91 18,71 18,91 18,92 22.331 23.967.894.400
11/10/2024 18,42 18,71 +3,37% 17,96 18,79 18,38 18,70 18,71 24.829 37.585.321.200
10/10/2024 17,71 18,10 +2,61% 17,66 18,25 18,05 18,10 18,15 23.440 47.261.975.900
9/10/2024 17,90 17,64 -2,00% 17,41 17,97 17,60 17,59 17,65 22.727 21.055.119.000
8/10/2024 17,72 18,00 +1,69% 17,48 18,00 17,87 17,99 18,00 17.293 12.362.721.600
7/10/2024 18,28 17,70 -2,26% 17,54 18,30 17,72 17,64 17,70 17.315 16.896.689.400
4/10/2024 17,85 18,11 +0,84% 17,73 18,13 18,01 18,07 18,12 28.862 20.303.240.900
3/10/2024 18,10 17,96 -2,13% 17,61 18,10 17,88 17,92 17,96 21.486 23.708.100.800
2/10/2024 18,28 18,35 +2,69% 18,10 18,48 18,30 18,25 18,35 23.514 27.745.862.200
1/10/2024 18,14 17,87 -1,05% 17,87 18,47 18,10 17,87 17,92 25.971 28.381.472.200
30/9/2024 17,75 18,06 +0,33% 17,39 18,06 17,79 17,96 18,06 19.251 21.233.009.300
26/9/2024 18,27 18,00 -0,39% 17,93 18,43 18,07 17,95 18,00 22.781 21.033.517.400
25/9/2024 18,53 18,07 -3,16% 17,90 18,54 18,09 18,03 18,07 25.444 33.585.542.800
24/9/2024 18,03 18,66 +5,36% 17,82 18,66 18,31 18,62 18,66 29.149 44.611.905.900
23/9/2024 17,98 17,71 -1,83% 17,58 18,04 17,73 17,71 17,73 23.853 30.550.461.300
20/9/2024 18,86 18,04 -4,35% 17,81 18,92 18,10 18,03 18,06 36.596 63.560.868.700
19/9/2024 19,15 18,86 -0,74% 18,66 19,17 18,91 18,85 18,86 26.681 33.668.200.700
18/9/2024 18,89 19,00 -0,37% 18,80 19,36 19,12 18,99 19,00 24.026 23.817.276.000
17/9/2024 19,16 19,07 -1,50% 18,83 19,24 18,99 19,02 19,07 24.432 28.302.103.500
16/9/2024 18,94 19,36 +2,22% 18,80 19,51 19,31 19,35 19,36 24.544 39.723.722.400
13/9/2024 18,42 18,94 +3,05% 18,38 19,12 18,90 18,93 18,95 31.662 35.702.887.200
12/9/2024 18,06 18,38 +1,27% 17,96 18,44 18,26 18,37 18,39 38.916 34.053.974.400
11/9/2024 17,79 18,15 +2,66% 17,68 18,22 18,05 18,10 18,15 29.951 31.610.885.100
10/9/2024 17,56 17,68 +0,63% 17,48 17,86 17,63 17,64 17,68 20.835 21.502.707.600
9/9/2024 17,74 17,57 -0,85% 17,56 17,91 17,67 17,57 17,59 17.886 15.112.441.800
6/9/2024 18,05 17,72 -1,72% 17,62 18,14 17,75 17,71 17,74 14.401 15.059.105.900
5/9/2024 17,48 18,03 +3,15% 17,45 18,06 17,90 18,00 18,04 28.440 30.959.316.500
4/9/2024 17,48 17,48 +1,45% 17,34 17,83 17,52 17,45 17,49 28.525 26.963.912.500
3/9/2024 17,43 17,23 +1,71% 17,21 17,64 17,34 17,23 17,24 31.495 37.785.736.400
2/9/2024 16,93 16,94 -0,41% 16,77 17,09 16,96 16,93 16,95 21.784 22.985.223.900
30/8/2024 16,80 17,01 -0,23% 16,68 17,35 17,02 17,01 17,10 39.257 301.968.658.500
29/8/2024 17,49 17,05 -3,45% 17,00 17,61 17,15 17,04 17,06 37.232 45.887.738.800
28/8/2024 18,29 17,66 -3,76% 17,63 18,49 17,87 17,66 17,67 36.356 50.567.629.600
27/8/2024 17,76 18,35 +3,67% 17,70 18,45 18,16 18,30 18,38 39.750 44.310.845.000
26/8/2024 17,80 17,70 -0,28% 17,20 17,83 17,51 17,65 17,71 25.929 35.491.596.900
23/8/2024 16,56 17,75 +7,32% 16,54 17,75 17,38 17,72 17,75 32.499 51.071.824.200
22/8/2024 16,80 16,54 -2,13% 16,34 16,97 16,54 16,52 16,55 32.415 38.724.044.500
21/8/2024 16,90 16,90 -0,35% 16,31 16,92 16,66 16,90 16,91 27.126 37.416.991.700
20/8/2024 16,92 16,96 -0,24% 16,27 17,03 16,59 16,94 16,96 29.517 34.975.960.600
19/8/2024 16,28 17,00 +5,39% 16,14 17,00 16,50 16,97 17,00 35.413 33.921.010.300
16/8/2024 16,86 16,13 -3,64% 15,97 16,86 16,19 16,13 16,18 2.558 39.846.860.300
15/8/2024 16,22 16,74 +3,40% 16,14 16,74 16,49 16,71 16,74 1.117 40.315.979.000
14/8/2024 15,69 16,19 +3,12% 15,67 16,19 16,02 16,12 16,19 9.641 27.725.133.000
13/8/2024 15,63 15,70 -0,13% 15,43 15,81 15,66 15,70 15,74 7.680 45.271.778.800
12/8/2024 15,60 15,72 +1,75% 15,30 15,91 15,67 15,72 15,75 8.337 36.493.344.800
9/8/2024 15,30 15,45 +6,55% 14,95 15,66 15,35 15,44 15,45 6.983 55.734.146.100
8/8/2024 14,61 14,50 -0,68% 14,31 14,91 14,57 14,50 14,52 7.408 31.541.769.000
7/8/2024 14,41 14,60 +2,46% 14,28 14,68 14,51 14,59 14,60 715 28.732.627.700
6/8/2024 13,94 14,25 +2,00% 13,93 14,45 14,17 14,23 14,26 4.186 27.405.484.200
5/8/2024 13,14 13,97 +1,53% 12,97 14,10 13,60 13,97 13,98 7.833 25.490.567.300
2/8/2024 13,28 13,76 +3,54% 13,28 13,87 13,68 13,76 13,77 3.991 23.655.408.600
1/8/2024 13,36 13,29 +0,23% 13,19 13,66 13,33 13,28 13,29 8.641 22.821.725.900
31/7/2024 13,15 13,26 +1,77% 13,05 13,46 13,26 13,25 13,26 6.564 17.014.596.800
30/7/2024 13,42 13,03 -3,55% 13,00 13,67 13,15 13,03 13,04 714 34.720.752.500
29/7/2024 13,31 13,51 +1,35% 13,31 13,65 13,52 13,51 13,55 1.544 25.622.218.800
26/7/2024 13,20 13,33 +1,14% 12,95 13,44 13,26 13,33 13,34 6.089 16.873.026.500
25/7/2024 12,76 13,18 +2,41% 12,73 13,28 13,13 13,17 13,19 6.622 34.099.048.300
24/7/2024 13,12 12,87 -2,35% 12,69 13,17 12,87 12,86 12,87 7.768 17.566.273.800
23/7/2024 13,43 13,18 -2,73% 13,13 13,46 13,26 13,18 13,21 6.835 12.235.715.400
22/7/2024 13,14 13,55 +3,83% 13,12 13,65 13,49 15,28 13,58 1.164 17.535.919.400
19/7/2024 13,25 13,05 -0,84% 13,05 13,46 13,17 13,04 13,06 1.364 12.546.853.800
18/7/2024 13,65 13,16 -3,59% 12,97 13,65 13,16 13,15 13,17 7.215 15.972.359.500
17/7/2024 13,67 13,65 -0,51% 13,60 13,87 13,71 13,64 13,65 5.469 11.875.482.700
16/7/2024 13,74 13,72 -0,15% 13,65 14,08 13,85 13,72 13,73 9.148 15.945.832.400
15/7/2024 13,57 13,74 +1,40% 13,42 13,85 13,73 13,74 13,75 6.145 13.118.902.200
12/7/2024 13,70 13,55 -1,17% 13,48 13,78 13,57 13,54 13,55 4.490 14.813.706.700
11/7/2024 13,64 13,71 +3,08% 13,52 13,85 13,71 13,71 13,77 1.985 17.092.182.700
10/7/2024 13,46 13,30 +0,45% 13,26 13,86 13,47 13,29 13,31 1.201 21.682.432.100
9/7/2024 13,05 13,24 +1,07% 13,02 13,32 13,19 13,23 13,25 8.067 14.485.381.200
8/7/2024 13,30 13,10 -1,87% 13,02 13,33 13,11 13,06 13,10 7.855 25.275.005.400
5/7/2024 13,17 13,35 +0,91% 12,98 13,46 13,20 13,35 13,37 6.846 20.765.693.400
4/7/2024 12,64 13,23 +6,44% 12,60 13,38 13,04 13,22 13,25 3.851 25.674.903.400
3/7/2024 12,28 12,43 +2,22% 12,25 12,71 12,55 12,42 12,43 6.135 26.582.964.500
2/7/2024 12,55 12,16 -2,41% 12,10 12,55 12,21 12,15 12,16 4.760 16.247.970.200
1/7/2024 12,44 12,46 -0,16% 12,27 12,60 12,46 12,46 12,47 6.586 10.549.913.700
28/6/2024 12,52 12,48 -0,87% 12,39 12,69 12,53 12,47 12,53 3.166 18.716.441.300
27/6/2024 12,13 12,59 +3,88% 12,00 12,67 12,41 12,56 12,59 1.860 34.407.856.100
26/6/2024 12,45 12,12 -4,27% 11,98 12,45 12,09 12,11 12,13 3.839 26.151.433.700
25/6/2024 12,65 12,66 -0,71% 12,60 12,81 12,70 12,65 12,66 2.465 12.509.385.500
24/6/2024 12,53 12,75 +1,76% 12,46 12,84 12,68 12,71 12,75 6.657 12.861.596.600
21/6/2024 12,48 12,53 +0,16% 12,33 12,65 12,50 12,52 12,55 9.520 26.438.624.500
20/6/2024 12,83 12,51 -0,95% 12,44 13,09 12,63 12,50 12,52 3.500 23.004.375.500
19/6/2024 12,30 12,63 +2,18% 12,22 12,70 12,45 12,62 12,63 3.434 13.578.397.000
18/6/2024 12,42 12,36 -0,48% 12,35 12,65 12,47 12,35 12,42 3.972 11.054.104.100
17/6/2024 12,73 12,42 -2,89% 12,42 12,84 12,56 12,42 12,45 1.532 10.333.117.800
14/6/2024 12,59 12,79 +1,59% 12,57 12,97 12,80 12,78 12,80 1.867 18.100.878.900
13/6/2024 12,81 12,59 -1,41% 12,50 12,85 12,63 12,58 12,62 8.232 14.403.397.700
12/6/2024 13,16 12,77 -1,54% 12,70 13,27 12,88 12,77 12,79 4.446 19.719.484.000
11/6/2024 12,85 12,97 +1,65% 12,85 13,13 12,96 12,93 12,97 4.566 11.057.611.900
10/6/2024 13,21 12,76 -3,11% 12,76 13,31 12,94 12,75 12,79 6.888 13.608.275.400
7/6/2024 13,11 13,17 -1,57% 13,06 13,41 13,26 13,17 13,19 7.960 15.760.518.700
6/6/2024 13,38 13,38 +3,80% 13,14 13,50 13,36 13,37 13,41 5.377 22.615.961.400
5/6/2024 12,92 12,89 +0,08% 12,74 13,10 12,92 12,88 12,90 7.800 15.119.678.300
4/6/2024 12,95 12,88 -1,08% 12,65 13,10 12,86 12,88 12,90 298 27.141.824.200
3/6/2024 13,16 13,02 -0,76% 12,79 13,18 12,95 13,01 13,04 2.074 22.829.193.400
31/5/2024 13,34 13,12 -1,80% 13,04 13,40 13,15 13,11 13,14 6.985 18.087.988.800
29/5/2024 13,06 13,36 +1,21% 12,99 13,55 13,31 13,33 13,36 9.389 32.284.851.900
28/5/2024 13,51 13,20 -1,05% 12,82 13,58 13,07 13,20 13,21 1.048 48.254.312.700
27/5/2024 13,41 13,34 +0,08% 13,14 13,49 13,30 13,33 13,34 3.975 9.902.791.400
24/5/2024 13,49 13,33 -0,52% 13,26 13,51 13,36 13,33 13,34 8.401 13.984.129.300
23/5/2024 13,20 13,40 +2,21% 13,05 13,42 13,24 13,39 13,41 8.722 47.876.066.600
22/5/2024 13,98 13,11 -7,09% 13,11 14,04 13,33 13,11 13,13 3.096 76.439.526.600
21/5/2024 14,58 14,11 -3,95% 13,98 14,75 14,19 14,10 14,13 6.849 54.742.930.100
20/5/2024 14,63 14,69 -0,27% 14,45 14,94 14,72 14,68 14,69 9.245 23.755.836.400
17/5/2024 14,86 14,73 -1,73% 14,68 15,01 14,79 14,73 14,75 8.332 28.469.280.400
16/5/2024 15,05 14,99 +0,60% 14,54 15,08 14,73 14,90 14,99 2.426 33.882.739.500
15/5/2024 15,27 14,90 -1,97% 14,75 15,61 15,00 14,89 14,91 5.596 30.071.438.300
14/5/2024 15,20 15,20 +0,46% 15,15 15,65 15,37 15,20 15,24 7.951 15.611.967.200
13/5/2024 15,12 15,13 +0,20% 15,12 15,43 15,24 15,13 15,24 7.052 12.559.870.600
10/5/2024 15,81 15,10 -4,19% 15,08 15,93 15,33 15,10 15,11 2.752 24.171.577.100
9/5/2024 16,61 15,76 -6,47% 15,46 16,80 16,03 15,75 15,77 448 54.853.304.000
8/5/2024 15,81 16,85 +5,78% 15,65 16,85 16,44 16,84 16,85 915 44.144.778.100
7/5/2024 16,07 15,93 -0,13% 15,84 16,61 16,15 15,93 15,95 611 36.387.342.600
6/5/2024 16,26 15,95 -2,74% 15,82 16,46 16,01 15,94 15,96 3.418 28.433.403.300
3/5/2024 16,00 16,40 +4,93% 16,00 16,58 16,33 16,36 16,40 3.840 28.566.104.800
2/5/2024 15,54 15,63 +1,96% 15,45 15,80 15,67 15,60 15,64 343 21.285.912.100
30/4/2024 15,63 15,33 -2,29% 15,24 15,71 15,42 15,30 15,33 4.893 22.917.083.400
29/4/2024 15,72 15,69 -0,13% 15,59 15,82 15,69 15,69 15,70 2.373 9.379.859.300
26/4/2024 15,68 15,71 +1,29% 15,58 15,92 15,71 15,71 15,72 5.954 13.065.457.700
25/4/2024 15,59 15,51 -0,51% 15,22 15,60 15,44 15,45 15,52 7.022 11.742.617.700
24/4/2024 15,56 15,59 +0,19% 15,55 15,90 15,70 15,58 15,60 98 13.311.355.600
23/4/2024 15,45 15,56 -0,19% 15,24 15,69 15,50 15,55 15,58 9.901 33.077.372.800
22/4/2024 15,70 15,59 -0,38% 15,52 16,00 15,71 15,59 15,64 4.390 14.127.184.000
19/4/2024 15,41 15,65 +1,56% 15,33 16,04 15,77 15,65 15,67 4.008 25.915.266.400

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.