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.

MGLU3 - MAGAZ LUIZA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 6,11 6,16 +0,82% 6,05 6,25 6,15 6,16 6,17 14.830 10.474.997.300
20/1/2025 6,01 6,11 +0,83% 5,85 6,22 6,09 6,10 6,11 12.982 10.723.373.300
17/1/2025 6,01 6,06 +2,02% 5,90 6,13 6,02 6,06 6,07 16.362 14.128.292.400
16/1/2025 6,28 5,94 -6,75% 5,92 6,34 6,04 5,93 5,94 17.577 17.651.025.200
15/1/2025 6,01 6,37 +7,78% 6,00 6,43 6,25 6,36 6,37 19.152 20.381.764.200
14/1/2025 5,86 5,91 +1,72% 5,71 5,92 5,82 5,91 5,92 15.781 14.466.156.000
13/1/2025 6,07 5,81 -3,65% 5,77 6,08 5,92 5,81 5,82 13.170 10.124.947.400
10/1/2025 6,02 6,03 +0,33% 5,90 6,14 6,01 6,02 6,03 23.624 10.920.964.100
9/1/2025 6,13 6,01 -2,59% 5,90 6,17 6,03 6,00 6,01 18.980 14.443.401.900
8/1/2025 6,46 6,17 -6,52% 6,07 6,48 6,24 6,16 6,17 19.647 16.309.838.500
7/1/2025 6,72 6,60 -0,75% 6,54 6,81 6,67 6,57 6,60 20.738 14.594.957.500
6/1/2025 6,41 6,65 +6,23% 6,37 6,69 6,52 6,65 6,66 20.498 20.456.041.600
3/1/2025 6,43 6,26 -2,64% 6,15 6,56 6,31 6,26 6,27 19.505 12.785.145.700
2/1/2025 6,50 6,43 -1,08% 6,25 6,57 6,40 6,43 6,44 21.795 18.222.682.600
30/12/2024 6,54 6,50 -0,15% 6,41 6,79 6,54 6,50 6,51 18.191 15.698.169.500
27/12/2024 6,66 6,51 -0,31% 6,28 6,73 6,45 6,47 6,51 23.080 20.842.679.500
26/12/2024 7,03 6,53 -6,45% 6,52 7,08 6,70 6,52 6,53 24.212 19.190.295.300
23/12/2024 7,20 6,98 -4,38% 6,94 7,27 7,04 6,96 6,98 17.850 15.163.047.200
20/12/2024 7,11 7,30 +2,38% 6,98 7,59 7,23 7,30 7,32 21.299 27.173.461.300
19/12/2024 6,75 7,13 +6,10% 6,72 7,13 6,92 7,11 7,13 26.266 26.225.570.900
18/12/2024 7,25 6,72 -10,04% 6,62 7,35 6,99 6,71 6,72 28.595 26.729.130.000
17/12/2024 7,85 7,47 -3,74% 7,43 7,87 7,60 7,47 7,49 33.836 29.769.104.800
16/12/2024 8,25 7,76 -5,37% 7,72 8,27 7,97 7,75 7,78 20.215 19.583.680.200
13/12/2024 8,39 8,20 -2,15% 8,19 8,60 8,38 8,19 8,20 23.523 20.307.574.200
12/12/2024 8,90 8,38 -9,01% 8,31 8,94 8,54 8,37 8,38 26.653 32.967.876.700
11/12/2024 8,80 9,21 +5,62% 8,70 9,54 9,06 9,21 9,22 30.717 34.470.228.100
10/12/2024 8,68 8,72 +3,07% 8,33 8,78 8,55 8,72 8,73 22.503 24.034.090.100
9/12/2024 8,61 8,46 -0,94% 8,42 8,91 8,66 8,46 8,47 23.557 26.498.634.100
6/12/2024 9,19 8,54 -7,07% 8,48 9,34 8,84 8,53 8,54 26.098 29.788.019.600
5/12/2024 9,40 9,19 -0,54% 9,19 9,67 9,40 9,19 9,21 21.153 24.273.651.900
4/12/2024 9,34 9,24 -0,75% 9,24 9,50 9,38 9,23 9,24 19.653 20.961.465.300
3/12/2024 9,28 9,31 +1,20% 9,16 9,41 9,28 9,30 9,31 19.313 21.989.087.400
2/12/2024 9,01 9,20 +1,88% 8,86 9,40 9,17 9,19 9,20 19.756 22.444.948.800
29/11/2024 9,00 9,03 +0,44% 8,70 9,22 8,97 9,02 9,03 30.433 34.179.306.200
28/11/2024 9,63 8,99 -6,74% 8,86 9,79 9,22 8,99 9,00 29.015 28.971.167.200
27/11/2024 10,66 9,64 -9,40% 9,64 10,75 10,11 9,64 9,65 33.533 39.983.831.500
26/11/2024 9,95 10,64 +6,29% 9,93 10,74 10,43 10,64 10,65 26.373 37.958.571.600
25/11/2024 9,43 10,01 +6,26% 9,40 10,01 9,70 10,00 10,02 17.152 21.682.166.500
22/11/2024 9,25 9,42 +3,06% 9,12 9,43 9,27 9,41 9,43 16.306 22.790.669.000
21/11/2024 9,22 9,14 -2,56% 9,11 9,31 9,19 9,13 9,14 19.846 27.017.506.100
19/11/2024 9,28 9,38 +1,63% 9,10 9,41 9,28 9,35 9,38 14.809 19.696.715.100
18/11/2024 9,10 9,23 +2,56% 9,00 9,46 9,23 9,23 9,24 18.800 27.020.603.200
14/11/2024 9,26 9,00 -2,81% 8,98 9,55 9,23 8,99 9,01 22.559 32.905.321.600
13/11/2024 9,30 9,26 +0,33% 9,03 9,54 9,26 9,25 9,27 29.109 32.258.860.100
12/11/2024 9,44 9,23 -1,81% 9,23 9,59 9,37 9,23 9,24 20.845 27.712.155.000
11/11/2024 9,50 9,40 -2,08% 9,22 9,57 9,41 9,40 9,41 30.550 31.086.839.800
8/11/2024 9,73 9,60 +2,35% 9,07 9,92 9,55 9,60 9,61 58.541 57.770.084.100
7/11/2024 9,81 9,38 -3,60% 9,36 10,10 9,69 9,38 9,40 30.752 38.407.566.500
6/11/2024 9,74 9,73 -2,51% 9,54 9,92 9,72 9,73 9,74 26.953 28.506.476.500
5/11/2024 9,65 9,98 +2,04% 9,41 10,02 9,76 9,98 9,99 26.195 36.280.569.800
4/11/2024 9,14 9,78 +10,38% 9,14 9,88 9,61 9,78 9,79 34.561 43.531.707.200
1/11/2024 9,59 8,86 -6,34% 8,78 9,59 9,04 8,86 8,87 22.422 25.975.814.600
31/10/2024 9,52 9,46 -1,46% 9,40 9,67 9,51 9,45 9,46 10.256 12.930.300.400
30/10/2024 9,25 9,60 +4,01% 9,17 9,68 9,48 9,59 9,60 16.898 24.078.750.300
29/10/2024 9,45 9,23 -2,53% 9,15 9,52 9,30 9,22 9,23 13.462 16.578.070.300
28/10/2024 9,28 9,47 +3,72% 9,27 9,60 9,46 9,46 9,48 17.719 20.442.229.100
25/10/2024 9,46 9,13 -3,69% 9,13 9,52 9,27 9,13 9,14 20.203 18.988.255.800
24/10/2024 9,18 9,48 +3,61% 9,08 9,51 9,27 9,47 9,48 21.424 23.315.073.700
23/10/2024 9,16 9,15 -1,61% 9,06 9,32 9,16 9,15 9,16 18.346 19.205.212.500
22/10/2024 9,57 9,30 -3,83% 9,15 9,81 9,37 9,29 9,30 24.338 29.449.027.100
21/10/2024 9,45 9,67 +2,87% 9,45 9,79 9,63 9,66 9,68 16.172 22.268.108.000
18/10/2024 9,64 9,40 -1,78% 9,36 9,72 9,54 9,39 9,41 16.101 23.035.589.300
17/10/2024 9,70 9,57 -2,35% 9,57 9,73 9,63 9,57 9,58 13.607 14.488.632.300
16/10/2024 9,65 9,80 +1,03% 9,58 9,97 9,77 9,80 9,81 19.081 20.957.776.200
15/10/2024 9,90 9,70 -1,02% 9,61 9,97 9,73 9,70 9,71 15.233 15.967.407.800
14/10/2024 9,41 9,80 +3,70% 9,30 10,06 9,67 9,79 9,80 26.724 23.867.751.200
11/10/2024 9,22 9,45 +2,61% 8,93 9,47 9,16 9,45 9,46 19.021 26.103.866.800
10/10/2024 9,30 9,21 -0,32% 9,07 9,32 9,21 9,20 9,22 16.984 16.117.228.700
9/10/2024 9,47 9,24 -3,45% 9,24 9,52 9,34 9,23 9,24 18.416 16.019.139.400
8/10/2024 9,45 9,57 +0,63% 9,33 9,63 9,52 9,56 9,58 18.650 17.703.540.900
7/10/2024 9,81 9,51 -1,65% 9,38 9,93 9,58 9,50 9,51 25.039 23.181.313.900
4/10/2024 9,66 9,67 -0,62% 9,51 9,77 9,62 9,66 9,68 19.320 17.134.859.500
3/10/2024 9,65 9,73 -1,22% 9,43 9,91 9,65 9,72 9,73 26.619 23.728.871.900
2/10/2024 9,83 9,85 +1,34% 9,74 10,12 9,91 9,84 9,86 22.506 24.739.223.300
1/10/2024 9,78 9,72 +0,21% 9,60 9,93 9,72 9,71 9,72 27.947 21.091.451.500
30/9/2024 10,00 9,70 -1,02% 9,47 10,06 9,68 9,68 9,70 27.275 24.436.199.600
26/9/2024 10,08 9,80 -2,00% 9,77 10,33 9,98 9,80 9,81 23.477 22.092.321.200
25/9/2024 10,27 10,00 -1,86% 9,84 10,33 10,03 10,00 10,02 28.593 20.560.038.900
24/9/2024 10,29 10,19 +1,70% 10,02 10,33 10,15 10,18 10,19 18.502 15.655.172.700
23/9/2024 10,22 10,02 -3,19% 9,93 10,38 10,14 10,02 10,03 29.868 21.723.549.200
20/9/2024 11,14 10,35 -7,26% 10,35 11,15 10,58 10,35 10,39 39.571 35.893.079.200
19/9/2024 11,69 11,16 -3,13% 11,14 11,78 11,37 11,15 11,17 22.567 22.958.184.100
18/9/2024 11,74 11,52 -3,03% 11,52 12,21 11,78 11,52 11,53 25.446 25.426.543.900
17/9/2024 11,60 11,88 +1,63% 11,49 11,90 11,72 11,87 11,88 17.900 15.465.026.400
16/9/2024 11,56 11,69 +0,78% 11,44 11,82 11,65 11,68 11,69 15.664 12.782.306.200
13/9/2024 11,26 11,60 +3,85% 11,24 11,94 11,65 11,60 11,62 21.799 20.679.054.400
12/9/2024 11,31 11,17 -0,89% 11,07 11,31 11,21 11,17 11,19 17.796 14.057.077.200
11/9/2024 11,44 11,27 -0,53% 11,16 11,52 11,32 11,26 11,28 18.063 17.257.402.600
10/9/2024 11,40 11,33 -1,65% 11,23 11,51 11,36 11,33 11,34 16.192 14.095.004.900
9/9/2024 11,82 11,52 -2,37% 11,52 11,89 11,64 11,52 11,54 16.547 14.196.905.400
6/9/2024 12,28 11,80 -4,07% 11,76 12,51 12,03 11,80 11,81 23.278 21.386.182.400
5/9/2024 12,04 12,30 +2,16% 11,62 12,36 12,07 12,29 12,30 26.141 29.984.394.300
4/9/2024 11,79 12,04 +3,08% 11,75 12,35 12,12 12,03 12,04 21.264 22.000.973.500
3/9/2024 12,19 11,68 -2,42% 11,60 12,28 11,88 11,67 11,69 22.109 24.365.534.900
2/9/2024 12,00 11,97 -1,56% 11,83 12,20 12,04 11,97 11,99 17.061 15.885.287.800
30/8/2024 12,75 12,16 -5,66% 12,13 12,78 12,32 12,15 12,16 26.319 31.061.516.700
29/8/2024 13,20 12,89 -2,20% 12,66 13,25 12,90 12,89 12,90 21.650 26.119.328.200
28/8/2024 13,33 13,18 -2,15% 13,14 13,47 13,29 13,18 13,19 16.665 20.029.067.900
27/8/2024 13,33 13,47 +0,90% 13,28 13,73 13,50 13,46 13,49 16.513 19.806.789.700
26/8/2024 13,75 13,35 -1,98% 13,07 13,78 13,27 13,32 13,35 22.902 21.619.437.300
23/8/2024 13,35 13,62 +3,34% 13,13 13,77 13,51 13,62 13,64 21.490 22.887.237.900
22/8/2024 13,70 13,18 -4,84% 13,12 13,84 13,36 13,18 13,19 18.228 21.665.494.300
21/8/2024 13,83 13,85 +0,36% 13,42 14,08 13,78 13,84 13,85 22.884 27.339.006.400
20/8/2024 13,92 13,80 -0,86% 13,58 13,93 13,75 13,80 13,81 21.401 22.345.971.000
19/8/2024 12,73 13,92 +10,65% 12,72 14,00 13,64 13,91 13,92 43.519 44.142.426.500
16/8/2024 13,31 12,58 -5,34% 12,58 13,36 12,84 12,57 12,60 994 24.120.161.400
15/8/2024 12,82 13,29 +4,32% 12,56 13,41 13,14 13,28 13,29 1.995 25.769.752.200
14/8/2024 13,10 12,74 -4,14% 12,64 13,45 12,97 12,72 12,74 9.245 33.121.812.000
13/8/2024 13,20 13,29 +2,63% 13,00 13,40 13,17 13,28 13,29 2.539 31.886.832.000
12/8/2024 13,05 12,95 -0,08% 12,95 13,84 13,35 12,95 12,96 3.957 52.833.643.400
9/8/2024 12,90 12,96 +3,35% 12,21 13,25 12,83 12,95 12,96 3.477 52.823.016.300
8/8/2024 12,21 12,54 +2,87% 12,21 12,70 12,46 12,54 12,55 4.747 26.091.749.800
7/8/2024 11,51 12,19 +7,88% 11,47 12,25 11,93 12,19 12,20 4.822 28.607.727.500
6/8/2024 11,52 11,30 -2,08% 10,93 11,68 11,23 11,29 11,30 6.159 27.358.538.200
5/8/2024 11,00 11,54 -0,26% 10,62 11,65 11,05 11,54 11,55 3.620 35.372.970.800
2/8/2024 10,88 11,57 +7,13% 10,88 11,59 11,34 11,56 11,57 4.188 29.430.921.700
1/8/2024 11,30 10,80 -2,44% 10,73 11,50 11,10 10,80 10,81 1.932 22.012.286.900
31/7/2024 11,22 11,07 -0,09% 11,07 11,46 11,23 11,07 11,09 6.112 16.290.489.900
30/7/2024 11,12 11,08 -1,07% 11,04 11,41 11,17 11,08 11,09 6.831 17.617.765.200
29/7/2024 11,95 11,20 -5,80% 11,07 11,98 11,36 11,20 11,21 3.924 30.476.998.500
26/7/2024 11,65 11,89 +2,50% 11,45 11,98 11,74 11,89 11,90 8.194 21.248.444.600
25/7/2024 11,67 11,60 -0,60% 11,54 11,93 11,74 11,60 11,61 6.937 17.076.930.900
24/7/2024 12,16 11,67 -4,19% 11,60 12,23 11,82 11,66 11,67 8.371 20.787.990.800
23/7/2024 12,24 12,18 -1,22% 12,15 12,47 12,30 12,17 12,18 8.000 22.997.785.700
22/7/2024 12,66 12,33 -1,91% 12,33 12,83 12,54 12,67 12,34 9.329 26.203.222.100
19/7/2024 12,66 12,57 -0,79% 12,51 12,99 12,68 12,90 12,58 6.963 23.990.652.800
18/7/2024 13,50 12,67 -5,87% 12,57 13,57 12,93 12,66 12,67 8.029 34.340.972.400
17/7/2024 13,60 13,46 -1,25% 13,36 13,87 13,58 13,46 13,47 213 25.361.994.800
16/7/2024 14,29 13,63 -4,88% 13,54 14,42 13,93 13,61 13,63 6.249 37.694.280.900
15/7/2024 13,85 14,33 +3,32% 13,65 14,33 14,00 14,31 13,88 8.760 26.694.874.500
12/7/2024 13,71 13,87 +1,17% 13,54 13,94 13,76 13,85 13,87 7.350 19.547.452.200
11/7/2024 13,97 13,71 +1,78% 13,63 14,04 13,76 13,70 13,71 5.328 18.564.766.300
10/7/2024 13,90 13,47 -0,30% 13,42 14,14 13,79 13,47 13,48 4.981 30.736.429.800
9/7/2024 12,90 13,51 +4,81% 12,83 13,55 13,32 13,51 13,52 8.276 22.521.668.700
8/7/2024 13,48 12,89 -5,84% 12,77 13,59 13,19 12,88 12,90 1.664 32.819.280.800
5/7/2024 13,11 13,69 +3,87% 13,06 13,73 13,43 13,69 13,70 9.687 36.607.650.300
4/7/2024 12,85 13,18 +4,77% 12,83 13,46 13,14 13,18 13,19 5.633 30.866.158.900
3/7/2024 12,26 12,58 +3,37% 12,26 12,73 12,57 12,57 12,58 7.114 21.797.006.300
2/7/2024 12,10 12,17 +0,25% 11,95 12,33 12,14 12,17 12,18 5.489 18.363.616.700
1/7/2024 12,02 12,14 +0,75% 11,88 12,29 12,15 12,14 12,15 6.344 20.062.462.600
28/6/2024 12,14 12,05 -1,31% 11,65 12,20 11,92 12,04 12,06 4.909 30.643.184.900
27/6/2024 11,46 12,21 +6,36% 11,28 12,34 11,85 12,21 12,22 5.226 32.641.437.300
26/6/2024 11,64 11,48 -2,71% 11,17 11,70 11,42 11,48 11,49 4.210 27.201.726.700
25/6/2024 12,06 11,80 -2,96% 11,61 12,27 11,91 11,80 11,83 8.345 35.769.413.400
24/6/2024 11,61 12,16 +12,28% 11,54 12,39 12,00 12,16 12,17 8.774 53.618.200.100
21/6/2024 10,70 10,83 +1,50% 10,56 10,99 10,80 10,83 10,84 496 23.584.265.500
20/6/2024 11,31 10,67 -3,70% 10,62 11,59 10,93 10,67 10,68 3.460 38.631.753.800
19/6/2024 10,95 11,08 +1,19% 10,74 11,13 10,92 11,08 11,09 3.654 14.676.944.900
18/6/2024 11,01 10,95 -0,36% 10,71 11,18 10,96 10,94 10,95 2.019 19.971.137.600
17/6/2024 11,27 10,99 -3,93% 10,99 11,33 11,14 10,98 10,99 4.982 16.430.767.300
14/6/2024 11,27 11,44 +1,96% 11,12 11,79 11,42 11,43 11,45 2.977 24.184.422.600
13/6/2024 11,50 11,22 -2,01% 11,07 11,58 11,29 11,21 11,22 90 25.627.726.000
12/6/2024 12,60 11,45 -7,96% 11,42 12,95 11,98 11,45 11,44 7.628 43.456.339.300
11/6/2024 11,49 12,44 +7,99% 11,44 12,48 12,23 12,44 12,45 3.097 37.952.537.200
10/6/2024 11,79 11,52 -1,87% 11,25 11,85 11,49 11,52 11,31 5.052 22.929.945.100
7/6/2024 12,33 11,74 -7,56% 11,74 12,60 12,14 11,74 11,75 4.941 24.665.458.600
6/6/2024 12,32 12,70 +4,18% 12,26 12,89 12,63 12,70 12,43 8.543 28.914.186.200
5/6/2024 11,65 12,19 +4,64% 11,52 12,34 12,05 12,16 12,20 5.825 27.230.721.600
4/6/2024 12,70 11,65 -8,12% 11,63 12,86 12,05 11,65 11,66 3.677 25.225.329.300
3/6/2024 12,39 12,68 +2,34% 12,10 12,95 12,58 12,67 12,69 9.861 23.083.797.800
31/5/2024 12,08 12,39 +2,57% 11,40 12,39 12,10 12,37 12,39 8.588 77.161.662.500
29/5/2024 12,25 12,08 -1,71% 12,08 12,63 12,32 12,08 12,09 7.386 22.054.605.400
28/5/2024 13,30 12,29 -6,54% 12,28 13,58 12,79 12,29 12,30 2.139 27.330.438.600
27/5/2024 12,83 13,15 +896,21% 12,33 13,19 12,74 13,13 13,15 6.759 35.662.659.200
24/5/2024 1,40 1,32 -7,04% 1,32 1,41 1,34 1,31 1,32 93 34.447.106.600
23/5/2024 1,47 1,42 -3,40% 1,40 1,49 1,43 1,41 1,42 8.485 14.836.811.900
22/5/2024 1,53 1,47 -5,16% 1,47 1,53 1,49 1,47 1,48 5.419 15.579.622.000
21/5/2024 1,56 1,55 -1,27% 1,50 1,59 1,54 1,54 1,55 1.447 14.027.182.800
20/5/2024 1,57 1,57 -1,26% 1,56 1,62 1,58 1,57 1,58 8.434 14.251.961.700
17/5/2024 1,59 1,59 0,00% 1,56 1,62 1,58 1,58 1,59 6.356 18.026.997.000
16/5/2024 1,63 1,59 -1,24% 1,58 1,63 1,60 1,59 1,60 4.718 10.854.212.700
15/5/2024 1,57 1,61 +1,90% 1,56 1,64 1,60 1,61 1,62 8.264 20.504.731.500
14/5/2024 1,57 1,58 0,00% 1,56 1,64 1,60 1,58 1,59 690 22.246.100.200
13/5/2024 1,55 1,58 +2,60% 1,53 1,62 1,57 1,57 1,58 5.800 19.423.882.800
10/5/2024 1,74 1,54 -7,78% 1,53 1,75 1,60 1,54 1,55 6.286 40.669.874.000
9/5/2024 1,60 1,67 +1,21% 1,56 1,70 1,62 1,67 1,68 7.092 26.591.264.500
8/5/2024 1,57 1,65 +2,48% 1,55 1,67 1,60 1,64 1,65 3.926 12.834.364.800
7/5/2024 1,58 1,61 +2,55% 1,57 1,65 1,61 1,60 1,61 5.613 13.396.380.700
6/5/2024 1,58 1,57 0,00% 1,54 1,61 1,57 1,56 1,57 2.431 15.305.338.000
3/5/2024 1,50 1,57 +7,53% 1,50 1,58 1,55 1,57 1,58 3.880 26.960.460.600
2/5/2024 1,40 1,46 +7,35% 1,39 1,48 1,43 1,46 1,47 7.551 18.701.615.100
30/4/2024 1,43 1,36 -6,21% 1,34 1,45 1,38 1,36 1,37 4.874 14.513.761.600
29/4/2024 1,43 1,45 +1,40% 1,40 1,50 1,44 1,45 1,46 7.400 14.949.062.600
26/4/2024 1,41 1,43 +2,88% 1,40 1,44 1,41 1,43 1,44 1.619 12.135.349.500
25/4/2024 1,40 1,39 -2,80% 1,36 1,40 1,38 1,38 1,39 2.557 13.759.036.200
24/4/2024 1,43 1,43 -0,69% 1,36 1,44 1,40 1,42 1,43 9.746 19.329.748.700
23/4/2024 1,52 1,44 -5,88% 1,42 1,53 1,46 1,43 1,44 4.043 20.147.256.600
22/4/2024 1,54 1,53 -0,65% 1,50 1,56 1,53 1,53 1,54 2.939 17.068.757.700
19/4/2024 1,50 1,54 +2,67% 1,49 1,60 1,54 1,53 1,54 9.048 18.865.895.400
18/4/2024 1,52 1,50 -1,32% 1,50 1,56 1,52 1,49 1,50 59 14.787.552.400
17/4/2024 1,56 1,52 0,00% 1,49 1,58 1,53 1,51 1,52 9.220 19.433.329.200
16/4/2024 1,49 1,52 -0,65% 1,45 1,57 1,50 1,51 1,52 8.833 36.109.240.900
15/4/2024 1,66 1,53 -7,83% 1,52 1,66 1,56 1,52 1,53 9.021 28.749.942.100
12/4/2024 1,73 1,66 -4,05% 1,65 1,73 1,68 1,66 1,67 9.388 14.795.723.900
11/4/2024 1,76 1,73 -2,26% 1,71 1,80 1,75 1,72 1,73 6.300 17.353.238.300
10/4/2024 1,78 1,77 -2,75% 1,74 1,80 1,76 1,76 1,77 1.909 15.577.932.100
9/4/2024 1,79 1,82 +2,25% 1,76 1,83 1,80 1,81 1,82 2.589 12.426.345.000
8/4/2024 1,71 1,78 +4,09% 1,71 1,82 1,77 1,78 1,79 8.669 18.116.307.100
5/4/2024 1,76 1,71 -3,39% 1,69 1,77 1,71 1,71 1,72 3.218 15.882.983.200
4/4/2024 1,71 1,77 +4,73% 1,70 1,84 1,76 1,76 1,77 9.329 28.111.171.100
3/4/2024 1,73 1,69 -2,87% 1,64 1,74 1,68 1,69 1,70 9.766 27.118.877.100
2/4/2024 1,77 1,74 -2,25% 1,72 1,78 1,74 1,74 1,75 3.599 12.149.333.000
1/4/2024 1,81 1,78 -1,11% 1,76 1,83 1,79 1,77 1,78 3.640 8.513.823.200
28/3/2024 1,81 1,80 -1,10% 1,79 1,85 1,81 1,80 1,81 1.287 18.990.701.500
27/3/2024 1,78 1,82 +2,25% 1,72 1,83 1,77 1,82 1,83 1.488 25.288.346.400
26/3/2024 1,90 1,78 -6,81% 1,78 1,91 1,83 1,78 1,79 9.365 29.333.210.300
25/3/2024 1,92 1,91 -0,52% 1,85 1,94 1,90 1,91 1,92 1.734 29.543.736.000
22/3/2024 1,96 1,92 -3,52% 1,81 1,97 1,90 1,92 1,93 6.034 40.599.647.300
21/3/2024 2,04 1,99 -2,93% 1,96 2,05 1,99 1,98 1,99 9.217 25.360.751.600
20/3/2024 2,00 2,05 +4,06% 1,95 2,08 2,01 2,05 2,06 5.226 42.469.830.200
19/3/2024 2,16 1,97 -6,19% 1,95 2,20 2,01 1,96 1,97 5.385 78.229.720.800
18/3/2024 1,99 2,10 +7,14% 1,98 2,11 2,05 2,10 2,11 7.823 43.558.429.100
15/3/2024 2,02 1,96 -2,49% 1,94 2,02 1,96 1,96 1,97 9.600 27.857.751.600
14/3/2024 2,05 2,01 -0,99% 1,99 2,07 2,02 2,00 2,01 8.978 16.248.238.300
13/3/2024 2,02 2,03 +0,50% 1,98 2,08 2,04 2,03 2,04 3.194 16.439.230.000
12/3/2024 2,03 2,02 +1,00% 1,98 2,05 2,02 2,02 2,03 1.892 16.431.439.600
11/3/2024 2,04 2,00 -2,44% 2,00 2,06 2,02 2,00 2,01 8.436 11.770.804.400
8/3/2024 2,02 2,05 +0,49% 2,01 2,07 2,03 0,00 0,00 1.974 11.487.820.700
7/3/2024 2,07 2,04 -0,97% 2,03 2,08 2,05 2,04 2,05 1.828 11.128.440.100
6/3/2024 2,15 2,06 -2,83% 2,03 2,16 2,08 2,05 2,06 736 25.301.885.000
5/3/2024 2,11 2,12 -0,47% 2,11 2,18 2,14 2,12 2,13 8.643 17.715.227.300
4/3/2024 2,21 2,13 -4,05% 2,10 2,24 2,15 2,12 2,13 9.028 23.471.087.300
1/3/2024 2,15 2,22 +4,23% 2,13 2,25 2,19 2,22 2,23 9.636 24.642.735.900
29/2/2024 2,15 2,13 -1,84% 2,13 2,19 2,15 2,13 2,14 1.104 16.287.493.500
28/2/2024 2,18 2,17 -1,36% 2,13 2,22 2,17 2,16 2,17 842 19.350.872.300
27/2/2024 2,13 2,20 +4,27% 2,13 2,20 2,17 2,20 2,21 5.150 23.635.480.900
26/2/2024 2,15 2,11 -1,86% 2,09 2,20 2,13 2,11 2,12 4.394 20.415.123.800
23/2/2024 2,11 2,15 +1,90% 2,05 2,15 2,10 0,00 0,00 6.153 22.823.746.300
22/2/2024 1,99 2,11 +7,65% 1,98 2,11 2,05 2,10 2,11 7.826 46.252.531.800
21/2/2024 2,02 1,96 -2,97% 1,95 2,03 1,97 1,96 1,97 7.047 60.201.683.700
20/2/2024 2,05 2,02 -3,35% 2,01 2,12 2,05 2,01 2,02 9.884 35.156.599.800
19/2/2024 2,03 2,09 +2,45% 2,02 2,10 2,07 2,09 2,10 3.242 15.779.498.000
16/2/2024 2,07 2,04 -0,97% 2,02 2,09 2,05 2,04 2,05 9.739 22.188.633.900
15/2/2024 2,02 2,06 +1,98% 1,98 2,08 2,03 2,05 2,06 4.646 38.855.926.200
14/2/2024 2,06 2,02 -2,88% 2,01 2,09 2,03 2,02 2,03 1.453 19.312.934.400
9/2/2024 2,07 2,08 +0,48% 2,05 2,14 2,09 0,00 0,00 3.638 34.584.622.700
8/2/2024 2,05 2,07 -0,48% 1,97 2,10 2,02 2,07 2,08 8.241 31.307.061.200
7/2/2024 2,03 2,08 +1,46% 2,00 2,09 2,04 2,07 2,08 1.978 24.522.476.500
6/2/2024 1,97 2,05 +5,13% 1,96 2,06 2,01 2,04 2,05 4.633 24.760.387.400
5/2/2024 1,96 1,95 -1,02% 1,90 2,00 1,95 1,95 1,96 6.923 25.140.206.800
2/2/2024 2,06 1,97 -4,37% 1,97 2,09 2,01 1,97 1,98 8.895 26.437.490.400
1/2/2024 2,11 2,06 -1,90% 2,01 2,12 2,04 2,05 2,06 5.265 24.485.679.700
31/1/2024 2,00 2,10 +6,06% 1,99 2,17 2,10 2,09 2,10 5.101 41.567.363.500
30/1/2024 2,06 1,98 -4,35% 1,98 2,13 2,04 1,98 1,99 6.193 29.562.680.800
29/1/2024 2,24 2,07 -0,48% 2,07 2,28 2,15 2,07 2,08 624 48.802.685.500
26/1/2024 2,09 2,08 +0,48% 2,02 2,10 2,05 2,07 2,08 8.643 27.734.586.400
25/1/2024 1,94 2,07 +7,81% 1,92 2,10 2,02 2,06 2,07 2.402 35.057.740.100
24/1/2024 1,98 1,92 -1,03% 1,90 2,02 1,96 1,92 1,93 1.469 26.245.239.800
23/1/2024 1,97 1,94 -0,51% 1,93 2,01 1,96 1,94 1,95 3.591 22.041.630.600
22/1/2024 2,05 1,95 -3,94% 1,93 2,06 1,98 1,94 1,95 5.984 28.594.403.800

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.