O Dashboard do Investidor
  1. Home / Página do Ativo
+17.38%
Lote Padrão
-12.50%
Lote Padrão
+52.45%
Mercado Fracionário
-25.71%
Mercado Fracionário
+42.73%
Fundo Imobiliário
-7.10%
Fundo Imobiliário
+0.80%
Mais Negociadas
+0.80%
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.

MGHT11 - FII MOGNO HT - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
31/1/2025 14,13 14,00 -2,10% 13,96 14,85 14,55 13,80 14,83 45 621.550
30/1/2025 14,15 14,30 +1,27% 14,12 14,48 14,36 14,30 14,47 19 361.987
29/1/2025 14,80 14,12 -4,79% 13,85 14,81 14,25 14,12 14,38 80 707.062
28/1/2025 14,49 14,83 +3,42% 13,60 14,83 14,37 14,18 14,83 44 370.754
27/1/2025 13,40 14,34 +4,82% 13,12 14,97 14,39 14,34 14,35 66 1.652.417
24/1/2025 14,50 13,68 -5,66% 13,68 14,55 13,86 13,68 14,25 92 2.011.110
23/1/2025 14,29 14,50 +1,54% 13,66 14,50 14,41 13,85 14,40 64 685.988
22/1/2025 13,99 14,28 0,00% 13,63 14,28 13,98 14,20 14,28 74 2.249.517
21/1/2025 14,30 14,28 -0,14% 13,99 14,30 14,02 13,99 14,28 68 1.962.893
20/1/2025 14,55 14,30 -1,38% 14,30 14,55 14,46 14,30 14,55 56 2.849.114
17/1/2025 14,50 14,50 0,00% 14,50 15,89 14,58 14,50 14,96 80 2.857.725
16/1/2025 14,21 14,50 0,00% 14,01 15,00 14,56 14,50 15,50 100 2.508.717
15/1/2025 14,05 14,50 +3,57% 14,00 14,93 14,50 14,27 14,70 119 4.697.224
14/1/2025 13,58 14,00 +2,94% 13,50 14,00 13,75 13,75 14,00 38 566.755
13/1/2025 13,39 13,60 +1,19% 13,39 13,60 13,51 13,50 13,60 59 1.370.855
10/1/2025 13,01 13,44 +2,13% 13,01 13,45 13,28 13,24 13,44 68 2.000.814
9/1/2025 13,01 13,16 +1,23% 13,01 13,32 13,16 13,15 13,16 57 2.125.432
8/1/2025 13,17 13,00 -0,23% 13,00 13,30 13,01 13,00 13,16 121 4.743.941
7/1/2025 13,30 13,03 -0,99% 13,00 13,40 13,10 13,03 13,27 142 2.559.748
6/1/2025 13,00 13,16 -2,37% 12,91 13,51 13,20 13,16 13,27 113 1.925.896
3/1/2025 13,60 13,48 -0,88% 13,00 13,85 13,34 13,13 13,48 166 4.935.639
2/1/2025 13,92 13,60 -2,16% 13,51 14,19 13,75 13,59 13,63 112 1.899.950
30/12/2024 14,50 13,90 -3,41% 13,51 14,50 13,94 13,90 14,04 89 1.846.120
27/12/2024 14,46 14,39 +0,56% 13,70 14,55 14,46 14,40 14,48 59 555.438
26/12/2024 13,73 14,31 +4,15% 13,25 15,02 14,51 14,31 14,36 1.123 5.180.771
23/12/2024 13,30 13,74 +4,09% 13,08 13,75 13,30 13,50 13,75 94 3.083.380
20/12/2024 13,09 13,20 +1,85% 13,09 13,20 13,15 13,15 13,20 46 1.401.249
19/12/2024 12,95 12,96 -1,97% 12,90 13,40 13,00 13,14 13,18 70 2.206.284
18/12/2024 13,64 13,22 -2,07% 13,00 13,64 13,11 13,22 13,42 108 21.512.930
17/12/2024 13,64 13,50 0,00% 13,50 15,00 14,11 13,40 13,50 197 4.584.499
16/12/2024 13,05 13,50 +3,13% 13,05 13,83 13,29 13,50 13,68 126 2.563.703
13/12/2024 13,02 13,09 +1,47% 12,90 13,30 12,97 13,09 13,50 102 3.109.962
12/12/2024 13,03 12,90 0,00% 12,90 13,10 12,91 12,91 13,06 42 2.808.065
11/12/2024 12,78 12,90 +1,02% 12,03 13,01 12,63 12,90 12,92 125 3.414.145
10/12/2024 13,09 12,77 -2,44% 12,72 13,09 12,88 12,78 13,01 71 884.114
9/12/2024 13,14 13,09 -0,53% 12,55 13,14 12,85 12,77 13,06 88 683.855
6/12/2024 13,13 13,16 +0,08% 12,45 13,28 13,02 12,55 13,17 91 1.666.673
5/12/2024 13,50 13,15 -2,74% 12,99 13,64 13,04 13,05 13,13 88 6.716.204
4/12/2024 13,00 13,52 +4,00% 13,00 13,94 13,19 13,16 13,52 72 1.512.966
3/12/2024 14,90 13,00 -12,75% 12,38 15,00 12,88 13,00 13,05 2.997 37.624.173
2/12/2024 14,72 14,90 +2,26% 14,50 15,00 14,84 14,65 14,89 72 913.190
29/11/2024 14,17 14,57 +3,92% 14,07 14,69 14,28 14,18 14,50 63 750.031
28/11/2024 14,44 14,02 -2,98% 13,96 14,85 14,27 14,02 14,20 45 371.023
27/11/2024 14,52 14,45 -0,41% 13,71 14,83 14,14 14,46 14,66 125 3.368.337
26/11/2024 13,68 14,51 +6,07% 13,60 14,59 13,79 14,32 14,51 66 1.914.684
25/11/2024 13,40 13,68 +1,26% 13,40 13,86 13,44 13,68 13,87 112 2.746.328
22/11/2024 13,64 13,51 -2,17% 13,40 13,90 13,46 13,51 13,81 184 6.543.134
21/11/2024 14,03 13,81 -0,58% 13,31 14,15 13,67 13,81 13,85 146 6.013.361
19/11/2024 14,70 13,89 -5,51% 13,61 14,70 14,10 13,89 14,16 745 1.952.180
18/11/2024 14,98 14,70 -1,87% 13,90 15,27 14,77 13,90 14,70 140 1.571.935
14/11/2024 15,78 14,98 -5,01% 14,94 15,96 15,26 15,13 15,30 99 1.871.904
13/11/2024 15,86 15,77 -0,57% 15,00 16,14 15,61 15,30 15,77 131 3.041.618
12/11/2024 15,91 15,86 -0,25% 15,80 16,27 15,93 15,86 15,88 60 828.856
11/11/2024 16,29 15,90 -2,81% 15,37 16,60 16,21 16,19 16,32 135 4.682.714
8/11/2024 16,51 16,36 -2,91% 16,36 17,00 16,56 16,36 16,74 74 1.187.919
7/11/2024 16,34 16,85 +1,20% 16,34 17,17 16,94 16,80 16,99 75 1.150.668
6/11/2024 16,40 16,65 -1,42% 16,30 16,85 16,44 16,65 16,75 142 6.498.784
5/11/2024 16,84 16,89 -0,65% 16,35 17,48 16,76 16,88 16,89 155 6.215.289
4/11/2024 16,91 17,00 +0,53% 16,65 17,70 17,02 16,85 17,49 95 1.773.912
1/11/2024 17,24 16,91 -1,91% 16,91 17,70 17,00 16,91 16,92 554 2.244.486
31/10/2024 17,28 17,24 -2,27% 17,24 17,98 17,43 17,24 17,45 62 1.131.747
30/10/2024 17,70 17,64 -0,17% 17,64 18,09 17,71 17,63 17,64 60 1.289.813
29/10/2024 17,66 17,67 -1,45% 17,66 18,49 17,76 17,67 17,90 70 1.048.139
28/10/2024 17,99 17,93 -3,34% 17,55 18,72 17,97 17,71 17,95 95 1.272.710
25/10/2024 17,80 18,55 +4,15% 17,23 18,68 18,16 18,02 18,55 83 2.736.187
24/10/2024 17,23 17,81 +4,64% 16,64 17,96 17,19 17,80 17,81 108 2.305.595
23/10/2024 18,63 17,02 -12,13% 17,02 19,34 17,43 17,02 17,20 225 9.018.419
22/10/2024 18,17 19,37 +7,55% 17,89 19,37 18,68 19,11 19,37 190 4.223.680
21/10/2024 18,01 18,01 +0,06% 17,85 18,50 18,09 18,00 18,17 100 3.269.891
18/10/2024 18,65 18,00 -3,54% 17,10 18,66 18,18 18,00 18,25 133 4.253.406
17/10/2024 18,60 18,66 +0,32% 18,50 18,95 18,57 18,65 18,66 116 3.692.108
16/10/2024 19,80 18,60 -4,62% 18,45 19,89 18,89 18,59 18,60 207 6.623.224
15/10/2024 18,81 19,50 +1,56% 18,81 19,70 19,30 19,36 19,78 139 3.765.593
14/10/2024 19,13 19,20 +0,31% 18,70 19,20 18,91 19,14 19,19 172 3.172.855
11/10/2024 19,26 19,14 +1,11% 18,40 19,26 18,72 19,00 19,15 154 2.818.373
10/10/2024 18,82 18,93 -0,37% 18,81 19,26 19,00 18,98 19,01 100 3.222.733
9/10/2024 19,29 19,00 +0,16% 18,62 19,29 18,89 19,00 19,07 842 6.532.841
8/10/2024 18,82 18,97 +0,80% 18,82 19,24 18,97 18,97 19,03 1.135 5.436.881
7/10/2024 19,10 18,82 -1,93% 18,81 19,32 18,99 18,83 19,24 981 8.045.127
4/10/2024 19,41 19,19 -1,08% 19,01 19,41 19,21 19,19 19,20 1.092 8.238.532
3/10/2024 19,20 19,40 -0,41% 19,20 19,61 19,41 19,41 19,50 271 2.743.314
2/10/2024 19,61 19,48 -0,66% 19,22 20,08 19,57 19,49 19,58 798 9.253.531
1/10/2024 19,45 19,61 +0,82% 19,45 20,30 19,93 19,61 19,89 639 4.087.712
30/9/2024 19,07 19,45 -1,82% 18,88 20,00 19,66 19,45 19,79 230 6.731.964
26/9/2024 19,65 19,81 +1,85% 19,46 20,26 19,77 19,81 19,82 590 8.977.154
25/9/2024 19,25 19,45 +2,10% 18,66 19,82 19,22 19,09 19,45 540 4.222.978
24/9/2024 19,58 19,05 -1,55% 18,61 19,80 19,24 19,06 19,41 569 5.279.065
23/9/2024 20,30 19,35 -4,68% 17,43 20,30 19,06 19,35 19,95 745 7.630.954
20/9/2024 20,10 20,30 +1,60% 19,20 20,50 19,97 20,00 20,30 1.136 9.824.404
19/9/2024 19,84 19,98 -1,33% 19,63 20,50 19,96 19,98 20,05 591 4.402.979
18/9/2024 19,30 20,25 +6,02% 19,12 20,25 19,78 20,25 20,40 673 6.607.090
17/9/2024 19,59 19,10 +0,26% 19,05 20,28 19,37 19,10 19,23 677 5.849.904
16/9/2024 19,00 19,05 +0,26% 19,00 21,00 20,50 19,05 19,39 1.631 19.040.658
13/9/2024 18,15 19,00 -4,04% 18,15 20,00 18,85 19,00 19,05 732 10.979.931
12/9/2024 18,66 19,80 +3,94% 17,00 20,41 18,60 19,80 19,81 261 6.511.212
11/9/2024 19,77 19,05 -2,61% 19,01 20,10 19,46 19,05 19,45 437 4.567.691
10/9/2024 20,00 19,56 -3,12% 19,52 20,24 19,92 19,56 19,87 562 4.360.839
9/9/2024 21,12 20,19 -4,31% 20,06 21,80 20,87 20,19 20,38 1.561 10.987.010
6/9/2024 20,26 21,10 +5,24% 20,02 22,34 21,40 21,10 21,29 1.627 10.070.281
5/9/2024 22,98 20,05 -10,49% 20,03 22,98 21,59 20,05 20,59 1.530 10.509.607
4/9/2024 23,20 22,40 -5,49% 21,79 23,49 22,39 22,40 22,75 1.175 5.537.142
3/9/2024 24,00 23,70 -1,25% 21,78 24,18 23,61 22,35 23,70 1.188 8.738.684
2/9/2024 23,72 24,00 +2,21% 23,65 24,89 24,07 23,90 24,00 1.237 8.803.744
30/8/2024 22,32 23,48 +6,49% 22,32 24,98 23,59 23,47 23,50 2.153 20.488.903
29/8/2024 21,22 22,05 +4,55% 20,09 22,50 21,30 22,05 22,33 1.611 15.737.318
28/8/2024 16,53 21,09 +28,83% 16,51 22,77 20,81 21,00 21,09 2.199 52.755.528
27/8/2024 16,52 16,37 +0,12% 16,32 16,62 16,39 16,37 16,38 459 3.672.802
26/8/2024 16,37 16,35 -0,12% 16,32 16,37 16,34 16,35 16,37 455 3.441.415
23/8/2024 16,52 16,37 -0,91% 16,21 16,58 16,45 16,39 16,57 608 3.579.978
22/8/2024 16,34 16,52 +0,06% 16,23 16,58 16,36 16,30 16,52 2.436 14.018.422
21/8/2024 17,24 16,51 -1,73% 16,02 17,24 16,49 16,35 16,51 554 7.711.781
20/8/2024 17,00 16,80 -0,24% 16,73 17,09 16,92 16,81 16,96 950 5.179.203
19/8/2024 17,01 16,84 -1,00% 16,72 17,41 16,96 16,78 16,84 1.236 5.814.335
16/8/2024 18,11 17,01 -7,75% 16,71 18,44 17,27 17,01 17,25 1.038 14.519.944
15/8/2024 19,22 18,44 -3,00% 18,15 19,22 18,56 18,44 18,53 283 7.262.603
14/8/2024 19,99 19,01 -4,95% 18,80 19,99 19,14 19,02 19,29 552 10.205.552
13/8/2024 20,58 20,00 -4,81% 19,75 20,99 20,06 20,00 20,06 944 13.738.838
12/8/2024 21,30 21,01 -1,04% 21,01 21,59 21,14 21,01 21,20 170 4.502.801
9/8/2024 21,50 21,23 -1,30% 21,19 21,78 21,34 21,23 21,36 550 3.852.763
8/8/2024 21,72 21,51 +0,05% 21,50 21,99 21,71 21,51 21,73 123 4.010.482
7/8/2024 22,00 21,50 -1,60% 21,50 22,00 21,80 21,50 21,98 105 2.848.162
6/8/2024 22,00 21,85 -0,68% 21,60 22,20 21,83 21,70 21,85 69 1.124.617
5/8/2024 22,80 22,00 -2,61% 21,00 22,80 21,74 21,90 22,00 268 4.359.725
2/8/2024 21,59 22,59 +4,63% 21,54 22,59 21,96 22,22 22,59 86 2.468.901
1/8/2024 21,37 21,59 +0,19% 21,37 22,37 21,66 21,58 21,92 317 3.360.315
31/7/2024 21,60 21,55 +0,37% 21,41 21,88 21,62 21,55 21,70 159 7.657.855
30/7/2024 22,13 21,47 -5,38% 21,46 22,70 21,91 21,47 21,75 292 8.598.795
29/7/2024 22,51 22,69 +0,80% 22,51 22,80 22,70 22,69 22,70 150 3.024.330
26/7/2024 22,22 22,51 -0,04% 22,22 22,89 22,62 22,52 22,84 149 2.266.635
25/7/2024 22,02 22,52 +1,40% 22,01 23,00 22,42 22,41 22,52 263 6.798.478
24/7/2024 22,02 22,21 -0,22% 22,01 23,20 22,14 22,21 22,52 185 5.779.358
23/7/2024 23,01 22,26 -1,98% 22,01 23,29 22,28 22,04 22,25 447 10.388.099
22/7/2024 25,43 22,71 -10,70% 22,69 25,43 23,35 22,71 23,00 793 36.044.590
19/7/2024 25,57 25,43 -0,31% 25,32 25,99 25,48 25,40 25,43 288 3.377.314
18/7/2024 25,98 25,51 -1,81% 25,51 26,00 25,74 25,51 25,60 289 7.125.484
17/7/2024 27,00 25,98 -2,37% 25,50 27,32 26,24 25,98 26,08 686 24.850.472
16/7/2024 26,49 26,61 +0,68% 26,44 28,00 26,83 26,61 26,83 429 8.136.523
15/7/2024 26,09 26,43 +1,30% 26,00 26,80 26,39 26,43 26,76 414 6.587.453
12/7/2024 26,06 26,09 +0,23% 25,29 27,88 26,11 26,09 26,15 654 17.434.592
11/7/2024 28,35 26,03 -15,98% 25,03 29,00 26,39 26,03 26,50 893 55.397.842
10/7/2024 30,84 30,98 +0,13% 30,49 31,20 30,81 30,61 30,98 550 15.354.367
9/7/2024 29,99 30,94 -11,12% 29,75 33,50 30,99 30,94 31,50 1.388 59.758.907
8/7/2024 34,76 34,81 +0,35% 34,70 34,97 34,89 34,81 34,94 107 3.621.716
5/7/2024 34,32 34,69 +1,08% 34,32 34,96 34,67 34,66 34,69 403 9.776.084
4/7/2024 34,30 34,32 -0,35% 34,30 34,97 34,49 34,32 34,40 323 6.727.386
3/7/2024 34,00 34,44 +1,44% 33,99 35,70 34,40 34,32 34,44 157 8.003.747
2/7/2024 34,42 33,95 -1,05% 33,71 35,12 34,15 33,95 33,98 420 21.517.121
1/7/2024 35,00 34,31 -1,97% 34,13 35,02 34,53 34,30 34,35 382 10.710.644
28/6/2024 34,64 35,00 +1,16% 34,64 35,49 34,99 35,00 35,40 117 1.571.377
27/6/2024 35,00 34,60 +1,05% 34,11 35,19 34,28 34,61 34,69 377 3.671.646
26/6/2024 34,50 34,24 -1,10% 34,09 34,50 34,31 34,19 34,24 281 6.661.040
25/6/2024 34,69 34,62 +0,29% 34,50 36,28 34,66 34,62 34,97 403 8.095.308
24/6/2024 34,69 34,52 +0,35% 34,20 34,84 34,60 34,50 34,52 383 6.584.617
21/6/2024 34,60 34,40 -0,58% 34,26 35,20 34,51 34,40 34,50 404 4.745.181
20/6/2024 34,62 34,60 -0,03% 34,16 34,99 34,51 34,50 34,60 356 3.175.692
19/6/2024 34,37 34,61 +0,90% 33,65 35,25 34,64 34,60 34,61 220 5.512.270
18/6/2024 34,61 34,30 +0,88% 34,01 34,63 34,28 34,30 34,56 375 3.713.078
17/6/2024 34,91 34,00 -2,63% 33,95 34,97 34,47 34,11 34,36 433 7.302.818
14/6/2024 35,25 34,92 +0,29% 34,20 35,50 34,91 34,90 35,06 388 7.852.117
13/6/2024 36,44 34,82 -4,99% 34,50 36,44 35,33 34,85 34,93 399 5.593.157
12/6/2024 36,61 36,65 -0,05% 36,02 36,65 36,45 36,19 36,65 570 24.305.445
11/6/2024 36,85 36,67 -0,27% 36,61 37,00 36,73 36,70 36,97 373 5.116.894
10/6/2024 37,19 36,77 -1,13% 36,64 37,19 36,86 36,77 36,97 407 4.291.136
7/6/2024 36,95 37,19 +0,87% 36,17 37,20 36,95 36,65 37,19 284 10.496.154
6/6/2024 37,18 36,87 +0,16% 36,84 37,18 36,92 36,88 37,09 329 2.713.746
5/6/2024 36,99 36,81 -0,24% 36,75 37,00 36,90 36,81 36,98 375 4.948.518
4/6/2024 36,74 36,90 +0,90% 36,74 37,49 36,96 36,90 36,99 326 9.788.937
3/6/2024 35,11 36,57 +4,19% 35,11 37,59 36,97 36,60 36,73 410 9.789.861
31/5/2024 34,56 35,10 +1,77% 34,56 35,40 35,22 35,07 35,10 170 7.957.191
29/5/2024 34,08 34,49 +1,41% 34,01 34,49 34,15 34,19 34,49 176 5.771.721
28/5/2024 34,39 34,01 -1,39% 34,00 34,49 34,20 34,02 34,45 266 13.210.106
27/5/2024 34,75 34,49 -0,55% 34,48 35,64 34,78 34,48 34,49 1.386 15.735.611
24/5/2024 34,82 34,68 -0,40% 34,03 37,01 35,38 34,66 34,68 1.159 52.545.455
23/5/2024 36,44 34,82 -4,65% 33,56 36,78 34,93 34,55 34,81 735 35.437.632
22/5/2024 37,49 36,52 -2,33% 36,52 37,99 36,97 36,52 36,85 1.012 38.345.679
21/5/2024 37,10 37,39 +1,00% 37,00 37,81 37,22 37,30 37,40 453 19.493.566
20/5/2024 38,15 37,02 -2,58% 36,91 41,33 38,08 37,02 37,40 1.065 67.632.824
17/5/2024 37,85 38,00 -0,13% 37,50 38,12 37,80 37,70 38,00 461 6.637.757
16/5/2024 39,58 38,05 -3,79% 38,00 39,58 38,21 38,05 38,07 1.590 21.572.647
15/5/2024 38,18 39,55 +1,51% 38,18 39,94 38,91 39,07 39,55 417 15.662.917
14/5/2024 40,22 38,96 -13,81% 38,00 42,50 39,57 38,93 38,96 852 45.756.783
13/5/2024 45,07 45,20 +0,29% 44,70 45,46 44,95 45,23 45,41 135 26.124.710
10/5/2024 44,85 45,07 +0,07% 44,40 45,11 45,01 44,95 45,07 108 6.639.577
9/5/2024 45,38 45,04 -0,86% 44,81 45,59 45,11 44,91 45,04 178 6.830.431
8/5/2024 45,06 45,43 -1,17% 44,69 45,92 45,06 44,83 45,43 382 7.083.889
7/5/2024 45,50 45,97 +1,37% 44,98 46,39 45,30 45,58 45,97 257 9.084.015
6/5/2024 45,98 45,35 -0,37% 44,95 46,01 45,54 45,35 45,50 338 9.864.121
3/5/2024 45,09 45,52 +1,16% 44,61 46,00 45,15 44,96 45,52 387 12.395.321
2/5/2024 44,99 45,00 +0,22% 44,43 45,00 44,70 45,03 46,47 160 10.627.337
30/4/2024 44,24 44,90 +1,70% 44,06 44,90 44,26 44,90 44,99 130 8.772.476
29/4/2024 44,00 44,15 +0,34% 43,99 44,57 44,05 44,15 44,35 281 9.184.610
26/4/2024 44,09 44,00 -1,06% 44,00 44,48 44,13 43,98 44,00 288 10.005.542
25/4/2024 44,08 44,47 +1,30% 43,91 47,15 44,48 44,10 44,47 179 11.109.099
24/4/2024 43,95 43,90 -0,11% 43,77 44,01 43,88 43,86 43,90 115 7.022.296
23/4/2024 43,98 43,95 -0,05% 43,92 44,11 43,98 43,92 43,94 81 4.772.205
22/4/2024 44,00 43,97 -0,07% 43,93 44,00 43,96 43,94 43,97 124 4.233.926
19/4/2024 44,20 44,00 -0,23% 43,97 44,20 44,01 43,98 44,00 126 7.311.209
18/4/2024 44,00 44,10 +0,46% 43,94 44,71 44,23 44,10 44,18 281 4.162.466
17/4/2024 44,75 43,90 -1,92% 43,90 44,75 44,25 43,60 43,90 360 18.364.021
16/4/2024 44,91 44,76 -1,34% 44,50 44,91 44,72 44,76 44,88 265 3.671.810
15/4/2024 44,95 45,37 +0,96% 44,72 47,40 45,23 44,90 45,40 334 6.880.973
12/4/2024 44,56 44,94 +0,85% 44,33 45,01 44,57 44,45 44,95 312 16.135.005
11/4/2024 44,73 44,56 -0,62% 44,25 44,73 44,36 44,36 44,56 288 7.346.327
10/4/2024 44,75 44,84 +0,47% 44,66 44,84 44,77 44,82 44,84 283 8.654.045
9/4/2024 44,74 44,63 -0,11% 44,56 44,79 44,71 44,63 44,75 274 4.301.198
8/4/2024 44,44 44,68 +0,97% 44,30 44,78 44,48 44,51 44,68 422 8.621.537
5/4/2024 44,69 44,25 -0,98% 44,01 44,77 44,33 44,17 44,32 290 13.592.053
4/4/2024 44,50 44,69 +1,09% 44,22 44,73 44,54 44,31 44,70 290 11.742.030
3/4/2024 44,45 44,21 -0,18% 43,96 44,90 44,35 44,20 44,21 466 14.255.911
2/4/2024 44,60 44,29 -0,56% 44,02 44,90 44,52 44,29 44,31 331 5.128.775
1/4/2024 44,00 44,54 +1,34% 43,99 45,00 44,37 44,15 44,54 723 13.690.121
28/3/2024 43,98 43,95 +0,18% 43,87 43,98 43,95 43,91 43,95 266 7.938.161
27/3/2024 43,98 43,87 -0,05% 43,75 43,98 43,88 43,87 43,90 350 5.107.805
26/3/2024 43,79 43,89 +0,90% 43,66 43,90 43,85 43,77 43,90 279 12.927.283
25/3/2024 43,54 43,50 -0,09% 43,41 43,78 43,56 43,51 43,56 326 6.334.536
22/3/2024 43,56 43,54 -0,11% 43,31 43,98 43,63 43,54 43,97 323 9.953.356
21/3/2024 43,98 43,59 +0,07% 43,57 43,98 43,64 43,59 43,87 298 6.664.973
20/3/2024 43,79 43,56 -0,55% 43,50 44,00 43,66 43,56 43,97 296 5.496.954
19/3/2024 43,40 43,80 +1,01% 43,16 43,80 43,37 43,57 43,80 338 17.872.193
18/3/2024 43,66 43,36 -0,69% 43,33 43,66 43,45 43,35 43,45 671 8.556.482
15/3/2024 43,74 43,66 -0,18% 43,22 43,85 43,54 43,52 43,66 114 5.996.199
14/3/2024 43,64 43,74 +0,23% 43,64 43,88 43,78 43,74 43,85 123 5.069.735
13/3/2024 43,39 43,64 -0,59% 43,16 43,99 43,55 43,24 43,63 128 4.542.928
12/3/2024 43,50 43,90 -0,18% 43,50 43,99 43,72 43,90 43,98 140 10.166.645
11/3/2024 44,45 43,98 -1,06% 43,80 44,58 44,21 43,82 43,98 362 16.776.031
8/3/2024 44,12 44,45 +0,75% 44,12 44,62 44,39 0,00 0,00 375 13.184.726
7/3/2024 44,34 44,12 -0,50% 44,00 44,34 44,26 44,12 44,32 304 6.919.208
6/3/2024 44,35 44,34 0,00% 44,05 44,35 44,23 44,16 44,34 117 5.144.011
5/3/2024 44,54 44,34 -0,45% 44,01 44,57 44,35 44,17 44,34 111 6.728.854
4/3/2024 44,21 44,54 +0,75% 43,53 44,54 44,00 43,95 44,54 371 10.969.325
1/3/2024 43,83 44,21 +0,87% 43,83 44,89 44,37 44,21 44,45 149 8.532.758
29/2/2024 44,23 43,83 -0,90% 42,64 45,45 44,35 43,80 43,83 288 18.389.032
28/2/2024 44,40 44,23 +0,18% 43,97 44,41 44,12 43,99 44,23 365 6.915.137
27/2/2024 44,47 44,15 -0,72% 43,80 44,47 44,07 43,90 44,25 409 15.658.789
26/2/2024 44,95 44,47 +0,09% 44,19 44,95 44,37 44,30 44,47 154 6.504.645
23/2/2024 44,80 44,43 -0,27% 44,22 44,99 44,63 0,00 0,00 334 6.057.439
22/2/2024 44,03 44,55 +1,25% 43,99 44,77 44,25 44,24 44,56 333 11.640.272
21/2/2024 44,25 44,00 -0,56% 44,00 44,49 44,20 44,00 44,03 339 7.143.960
20/2/2024 44,60 44,25 -0,78% 44,00 44,80 44,22 44,00 44,25 588 16.443.316
19/2/2024 44,73 44,60 -0,29% 44,60 44,80 44,64 44,60 44,69 141 6.553.549
16/2/2024 43,92 44,73 +3,04% 43,45 45,10 44,55 44,33 44,73 336 14.510.099
15/2/2024 46,07 43,41 -6,79% 43,41 46,51 43,86 43,41 43,94 2.119 49.156.721
14/2/2024 46,22 46,57 +0,76% 46,22 48,00 47,08 46,57 47,08 347 8.149.725
9/2/2024 46,37 46,22 -0,28% 46,22 47,10 46,73 0,00 0,00 295 6.490.886
8/2/2024 46,52 46,35 +0,39% 46,20 46,98 46,61 46,36 46,59 391 11.742.659
7/2/2024 46,11 46,17 +0,35% 46,00 46,50 46,12 46,05 46,17 618 13.560.546
6/2/2024 47,17 46,01 -2,46% 45,98 47,17 46,09 46,01 46,20 1.116 36.313.157
5/2/2024 47,77 47,17 -1,21% 46,80 48,01 47,27 47,16 47,17 474 16.880.757
2/2/2024 48,00 47,75 0,00% 47,72 48,67 48,01 47,72 47,98 364 7.485.154

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.