O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
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: 2 Anos


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.

MNDL3F - MUNDIAL - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 19,17 18,50 +6,63% 18,50 19,20 19,12 0,01 19,20 7 82.248
23/10/2025 18,90 17,35 -8,39% 17,35 18,90 17,44 16,59 18,08 3 27.915
21/10/2025 18,99 18,94 -0,32% 18,94 18,99 18,94 15,62 18,99 6 172.435
16/10/2025 19,50 19,00 +1,60% 19,00 19,50 19,14 17,04 19,50 3 109.100
15/10/2025 18,70 18,70 +1,08% 18,69 18,70 18,69 17,04 19,50 3 46.745
14/10/2025 18,19 18,50 +2,78% 18,19 18,50 18,38 17,04 18,50 6 97.463
7/10/2025 18,00 18,00 +3,99% 18,00 18,00 18,00 17,31 19,50 1 18.000
6/10/2025 17,31 17,31 -9,37% 17,31 17,31 17,31 17,21 19,50 4 34.620
29/9/2025 18,90 19,10 +10,66% 18,90 19,10 19,06 17,25 19,10 5 57.194
26/9/2025 17,26 17,26 -4,11% 17,26 17,26 17,26 17,25 18,85 4 34.520
23/9/2025 18,90 18,00 -5,86% 18,00 18,90 18,02 17,25 18,90 2 73.890
19/9/2025 18,11 19,12 +6,22% 18,11 19,12 18,89 17,25 19,08 10 141.697
18/9/2025 18,00 18,00 +4,41% 18,00 18,00 18,00 17,24 18,10 1 25.200
17/9/2025 18,73 17,24 -8,44% 17,24 18,73 17,97 17,04 18,12 6 163.590
15/9/2025 18,83 18,83 +9,22% 18,83 18,83 18,83 17,24 18,50 1 1.883
10/9/2025 19,11 17,24 -8,49% 17,24 19,12 17,57 17,25 18,83 12 121.281
8/9/2025 18,03 18,84 +6,80% 18,03 18,84 18,44 17,24 19,12 6 53.495
4/9/2025 17,64 17,64 +3,46% 17,64 17,64 17,64 17,59 17,84 1 5.292
3/9/2025 18,04 17,05 -9,50% 17,05 18,20 17,92 17,06 18,24 3 10.757
29/8/2025 18,71 18,84 +9,73% 18,71 18,84 18,77 16,98 19,12 12 223.468
27/8/2025 18,46 17,17 -5,87% 17,17 18,46 17,53 17,17 18,73 6 98.200
26/8/2025 17,99 18,24 +3,40% 17,84 18,24 18,00 17,16 18,46 8 189.032
25/8/2025 17,98 17,64 +0,80% 17,64 17,99 17,95 17,16 18,19 3 167.022
22/8/2025 17,50 17,50 0,00% 17,50 17,50 17,50 17,16 17,99 2 5.250
20/8/2025 0,00 0,00 -100,00% 0,00 0,00 17,16 17,16 18,19 1 1.716
19/8/2025 17,17 17,50 +2,04% 17,17 17,50 17,33 17,16 18,19 4 277.360
14/8/2025 17,15 17,15 -3,54% 17,15 17,15 17,15 17,16 17,64 1 5.145
6/8/2025 17,07 17,78 -0,61% 17,07 17,79 17,76 16,61 17,79 4 83.517
5/8/2025 17,77 17,89 -0,61% 16,56 17,89 17,11 16,62 17,79 21 174.564
1/8/2025 17,97 18,00 +2,80% 17,50 18,00 17,96 17,25 18,00 6 44.917
30/7/2025 18,52 17,51 -4,73% 17,51 18,52 17,58 17,26 17,97 3 70.343
29/7/2025 17,77 18,38 +4,97% 17,77 18,38 18,12 17,51 18,50 4 79.750
28/7/2025 17,51 17,51 -5,61% 17,51 17,51 17,51 17,51 18,52 1 3.502
24/7/2025 18,03 18,55 +5,94% 18,03 18,55 18,29 18,55 18,96 2 3.658
23/7/2025 17,51 17,51 -5,86% 17,51 17,51 17,51 17,52 19,40 3 5.253
18/7/2025 19,40 18,60 -5,20% 18,60 19,40 19,08 17,24 19,40 2 9.540
17/7/2025 17,63 19,62 +15,28% 17,60 19,62 19,17 17,61 19,42 10 92.043
16/7/2025 17,26 17,02 -12,72% 17,02 17,26 17,07 17,63 19,67 6 119.553
15/7/2025 18,06 19,50 0,00% 18,06 19,50 18,59 19,55 20,00 3 59.518
11/7/2025 19,50 19,50 +5,29% 19,50 19,50 19,50 17,24 19,49 1 136.500
7/7/2025 16,82 18,52 -0,05% 16,82 18,52 17,67 16,89 19,97 6 35.340
3/7/2025 18,24 18,53 +10,56% 18,24 18,53 18,28 16,78 19,99 2 23.770
2/7/2025 18,01 16,76 -6,94% 16,76 18,01 17,12 16,77 19,99 5 34.246
30/6/2025 18,01 18,01 0,00% 18,01 18,01 18,01 18,01 19,75 1 1.801
27/6/2025 18,01 18,01 -9,90% 18,01 18,01 18,01 18,01 18,05 1 7.204
26/6/2025 19,99 19,99 +8,05% 19,99 19,99 19,99 18,01 19,00 1 1.999
25/6/2025 18,50 18,50 +9,99% 18,50 18,50 18,50 18,50 19,99 2 12.950
24/6/2025 16,82 16,82 -15,77% 16,82 16,82 16,82 16,84 19,00 2 5.046
23/6/2025 16,79 19,97 +5,11% 16,79 19,97 17,18 16,82 19,50 4 13.750
20/6/2025 20,00 19,00 -4,95% 16,90 20,00 17,89 16,78 20,00 10 66.229
17/6/2025 19,98 19,99 +15,95% 19,98 19,99 19,98 17,24 19,99 2 13.991
16/6/2025 17,24 17,24 -13,76% 17,24 17,24 17,24 17,24 19,99 2 5.172
13/6/2025 19,99 19,99 +2,51% 19,99 19,99 19,99 19,61 19,90 1 5.997
12/6/2025 19,43 19,50 +2,63% 19,43 19,50 19,44 17,24 20,00 3 118.630
10/6/2025 18,98 19,00 +6,74% 18,98 19,00 18,99 17,82 19,43 3 184.236
9/6/2025 17,80 17,80 -0,11% 17,80 17,80 17,80 17,75 18,99 1 42.720
6/6/2025 17,73 17,82 -3,68% 17,73 19,00 18,16 17,75 17,82 4 43.585
4/6/2025 18,49 18,50 +12,87% 18,49 18,50 18,49 17,24 18,50 3 245.997
3/6/2025 17,24 16,39 -8,94% 16,38 17,24 16,50 16,42 19,43 6 69.309
2/6/2025 18,00 18,00 +12,50% 18,00 18,00 18,00 17,24 19,48 1 72.000
29/5/2025 16,00 16,00 -18,37% 16,00 16,00 16,00 18,00 20,99 7 96.000
27/5/2025 19,00 19,60 +8,89% 19,00 19,60 19,37 17,24 20,00 6 69.734
23/5/2025 18,00 18,00 -7,64% 18,00 18,00 18,00 17,24 19,00 1 1.800
22/5/2025 17,99 19,49 +8,34% 17,23 19,49 18,05 17,24 19,49 9 131.823
21/5/2025 17,24 17,99 -7,70% 17,24 17,99 17,93 17,24 17,99 3 23.312
20/5/2025 18,45 19,49 +8,28% 18,45 19,49 18,91 17,24 18,98 9 192.973
19/5/2025 16,98 18,00 +11,46% 16,98 18,60 18,17 17,24 18,25 10 105.435
16/5/2025 16,15 16,15 +2,22% 16,15 16,15 16,15 13,02 16,10 1 25.840
15/5/2025 16,98 15,80 -1,31% 15,80 16,98 15,82 15,01 16,98 5 128.198
14/5/2025 17,00 16,01 -0,06% 16,01 17,00 16,89 16,01 17,29 2 15.201
13/5/2025 16,20 16,02 0,00% 16,02 16,20 16,19 16,02 16,90 2 68.004
12/5/2025 16,02 16,02 +0,06% 16,02 16,02 16,02 16,02 17,00 1 1.602
8/5/2025 16,01 16,01 -2,62% 16,01 16,01 16,01 16,01 17,86 1 1.601
6/5/2025 16,44 16,44 +0,24% 16,44 16,44 16,44 16,44 18,00 1 24.660
5/5/2025 16,49 16,40 +2,37% 16,40 16,49 16,47 16,01 18,50 3 14.823
2/5/2025 16,02 16,02 -16,34% 16,02 16,02 16,02 16,39 17,20 1 3.204
28/4/2025 18,00 19,15 +17,48% 18,00 19,15 18,48 16,03 19,15 4 35.116
17/4/2025 16,30 16,30 -14,88% 16,30 16,30 16,30 16,32 19,00 1 11.410
15/4/2025 19,05 19,15 +19,54% 19,05 19,15 19,13 18,50 19,00 2 13.395
14/4/2025 16,02 16,02 -10,95% 16,02 16,02 16,02 16,02 19,15 1 1.602
9/4/2025 17,98 17,99 +12,37% 17,98 17,99 17,98 16,01 19,15 2 89.920
7/4/2025 16,01 16,01 +0,06% 16,01 16,01 16,01 16,02 18,99 2 64.040
4/4/2025 17,40 16,00 -13,04% 16,00 17,40 16,07 16,01 19,50 8 212.234
2/4/2025 18,00 18,40 -0,54% 18,00 18,40 18,03 16,58 18,50 3 133.480
1/4/2025 19,00 18,50 -5,13% 18,50 19,00 18,87 16,59 18,50 2 7.550
31/3/2025 19,50 19,50 +0,21% 19,50 19,50 19,50 16,57 19,34 2 7.800
28/3/2025 19,00 19,46 +7,34% 19,00 19,46 19,21 16,50 19,40 8 149.888
27/3/2025 18,13 18,13 -2,00% 18,13 18,13 18,13 21,50 0,00 1 9.065
26/3/2025 18,50 18,50 -11,90% 17,01 18,50 18,15 17,01 0,00 4 217.850
25/3/2025 17,03 21,00 +21,74% 17,03 21,00 18,57 23,00 0,00 16 449.552
24/3/2025 15,59 17,25 +8,56% 14,96 17,25 15,50 16,00 17,95 14 296.232
21/3/2025 15,89 15,89 -6,53% 15,89 15,89 15,89 15,58 15,89 1 3.178
18/3/2025 16,88 17,00 +0,47% 16,88 17,00 16,98 17,00 17,25 6 81.509
17/3/2025 15,27 16,92 +10,73% 15,27 16,92 15,81 15,32 16,88 17 156.610
14/3/2025 15,28 15,28 -7,39% 15,28 15,28 15,28 15,28 16,99 6 129.880
13/3/2025 17,88 16,50 -2,88% 16,50 17,98 16,89 16,22 17,59 7 92.943
12/3/2025 17,00 16,99 -5,40% 15,27 17,00 16,42 15,27 17,91 3 4.926
10/3/2025 17,96 17,96 0,00% 17,96 17,96 17,96 17,00 17,96 1 1.796
7/3/2025 18,60 17,96 -3,44% 17,00 18,60 17,64 17,00 17,96 6 137.610
26/2/2025 18,60 18,60 -3,38% 18,60 18,60 18,60 18,60 0,00 1 3.720
24/2/2025 19,25 19,25 0,00% 19,25 19,25 19,25 19,25 0,00 1 1.925
19/2/2025 19,25 19,25 +2,67% 19,25 19,25 19,25 17,80 0,00 1 182.875
18/2/2025 18,58 18,75 +0,91% 18,58 18,75 18,66 17,50 0,00 4 164.264
17/2/2025 16,50 18,58 +15,05% 15,31 18,58 16,47 17,00 18,58 82 153.204
14/2/2025 17,99 16,15 -9,57% 16,15 17,99 17,40 15,29 18,49 2 43.503
13/2/2025 17,78 17,86 +18,91% 17,78 17,86 17,79 15,19 17,99 3 80.072
11/2/2025 17,00 15,02 -15,52% 15,02 17,00 15,41 15,13 17,78 2 61.664
10/2/2025 17,09 17,78 +3,07% 15,51 17,78 16,58 17,00 17,79 8 200.650
5/2/2025 17,25 17,25 -1,93% 17,25 17,25 17,25 15,51 17,59 1 69.000
4/2/2025 17,09 17,59 +35,31% 17,09 17,59 17,43 15,51 17,86 4 55.788
3/2/2025 17,49 13,00 -13,33% 13,00 17,49 13,96 13,81 16,90 4 90.765
31/1/2025 15,00 15,00 +3,45% 15,00 15,00 15,00 15,00 17,08 1 30.000
28/1/2025 15,00 14,50 -12,12% 14,50 15,00 14,75 14,50 0,00 2 2.950
27/1/2025 16,50 16,50 +6,31% 16,50 16,50 16,50 15,00 0,00 1 66.000
23/1/2025 13,91 15,52 -3,00% 13,91 15,52 14,70 16,40 0,00 5 58.824
22/1/2025 16,00 16,00 -5,27% 16,00 16,00 16,00 15,00 0,00 2 64.000
20/1/2025 16,89 16,89 +2,36% 16,89 16,89 16,89 13,00 0,00 1 1.689
17/1/2025 16,50 16,50 +3,13% 16,50 16,50 16,50 14,52 16,89 1 1.650
16/1/2025 16,00 16,00 +3,09% 16,00 16,00 16,00 15,00 0,00 1 64.000
15/1/2025 16,42 15,52 +3,47% 15,52 16,42 15,97 15,51 0,00 2 3.194
14/1/2025 15,00 15,00 -0,66% 15,00 15,00 15,00 15,03 15,71 2 60.000
10/1/2025 15,88 15,10 -9,58% 15,10 16,40 15,83 15,11 16,40 4 72.840
9/1/2025 16,71 16,70 -3,97% 16,70 16,71 16,70 15,11 16,70 2 172.070
8/1/2025 17,39 17,39 +2,60% 17,39 17,39 17,39 17,42 49,99 1 26.085
6/1/2025 16,95 16,95 -0,12% 16,03 16,95 16,16 16,99 17,39 3 33.939
2/1/2025 16,97 16,97 +13,06% 16,97 16,97 16,97 15,00 17,30 1 16.970
30/12/2024 15,01 15,01 0,00% 15,01 15,01 15,01 15,00 17,38 1 90.060
27/12/2024 16,50 15,01 +0,07% 15,01 17,32 16,05 15,06 17,35 4 256.934
26/12/2024 16,00 15,00 -2,98% 15,00 16,00 15,20 15,00 17,49 6 76.000
23/12/2024 15,46 15,46 -2,15% 15,46 15,46 15,46 15,50 17,49 1 1.546
20/12/2024 16,50 15,80 -7,60% 15,30 16,50 15,67 15,48 18,99 8 98.749
18/12/2024 17,10 17,10 +4,27% 17,10 17,10 17,10 15,48 19,00 1 1.710
13/12/2024 16,40 16,40 -13,68% 16,40 16,40 16,40 16,30 19,00 1 98.400
12/12/2024 18,00 19,00 +9,83% 18,00 19,00 18,50 16,30 19,00 3 22.200
11/12/2024 17,30 17,30 +6,13% 17,00 17,30 17,15 16,30 18,00 3 137.200
9/12/2024 16,30 16,30 -9,44% 16,30 16,30 16,30 16,30 18,00 1 1.630
5/12/2024 18,00 18,00 +3,51% 18,00 18,00 18,00 16,30 18,00 1 1.800
4/12/2024 16,50 17,39 +8,69% 16,50 18,00 17,43 17,30 18,00 3 155.170
2/12/2024 16,00 16,00 -11,11% 16,00 16,00 16,00 15,45 18,00 1 1.600
29/11/2024 18,00 18,00 +2,86% 18,00 18,00 18,00 16,00 18,00 1 1.800
28/11/2024 17,37 17,50 0,00% 17,37 17,50 17,38 16,00 18,00 2 114.720
27/11/2024 17,50 17,50 +10,06% 17,50 17,50 17,50 16,00 17,50 1 7.000
21/11/2024 17,19 15,90 -0,63% 15,90 17,19 16,09 17,00 0,00 5 32.187
18/11/2024 16,00 16,00 -0,06% 16,00 16,00 16,00 15,50 0,00 2 9.600
7/11/2024 16,01 16,01 +1,33% 16,01 16,01 16,01 16,01 16,50 1 9.606
31/10/2024 16,52 15,80 -4,36% 15,80 16,52 15,94 16,45 17,15 2 119.580
30/10/2024 16,52 16,52 0,00% 16,52 16,52 16,52 16,52 17,15 1 6.608
28/10/2024 16,52 16,52 +3,25% 16,52 16,52 16,52 16,52 17,15 1 1.652
24/10/2024 16,00 16,00 +17,22% 16,00 16,00 16,00 16,52 17,15 1 1.600
22/10/2024 16,51 13,65 -16,77% 13,65 16,51 16,38 13,61 17,15 6 180.267
21/10/2024 16,40 16,40 +17,14% 16,39 16,40 16,39 15,00 16,51 3 150.870
17/10/2024 14,55 14,00 -16,42% 14,00 14,55 14,27 14,00 17,15 2 28.550
15/10/2024 16,75 16,75 -0,89% 16,75 16,75 16,75 14,50 17,15 1 67.000
11/10/2024 16,78 16,90 -1,52% 16,78 16,90 16,86 14,49 17,15 3 97.826
8/10/2024 16,80 17,16 +2,75% 16,80 17,16 17,00 14,49 17,16 3 144.544
7/10/2024 16,70 16,70 +1,21% 16,70 16,70 16,70 14,49 17,16 1 16.700
3/10/2024 16,30 16,50 +8,70% 16,30 16,50 16,44 14,49 16,70 5 350.291
2/10/2024 15,60 15,18 +4,19% 15,18 15,81 15,54 15,18 16,38 5 245.619
1/10/2024 14,80 14,57 -1,55% 14,57 14,80 14,60 14,57 15,81 2 90.541
26/9/2024 14,57 14,80 -0,13% 13,49 14,80 14,58 14,80 15,64 6 247.875
24/9/2024 14,82 14,82 -2,50% 14,82 14,82 14,82 14,57 15,64 1 14.820
19/9/2024 15,18 15,20 +0,13% 15,00 15,20 15,15 14,90 15,70 4 65.148
18/9/2024 0,00 0,00 -100,00% 0,00 0,00 15,18 14,90 15,18 1 6.072
16/9/2024 15,00 15,00 +2,95% 15,00 15,00 15,00 14,20 15,18 1 1.500
13/9/2024 14,20 14,57 +21,42% 14,20 14,57 14,48 14,20 14,50 4 199.935
12/9/2024 14,40 12,00 -20,95% 12,00 14,40 14,02 12,08 14,00 5 56.091
11/9/2024 15,18 15,18 +8,51% 15,18 15,18 15,18 13,99 14,10 1 7.590
10/9/2024 14,21 13,99 -0,07% 13,99 15,18 14,62 13,99 15,18 4 106.759
9/9/2024 14,00 14,00 +0,07% 14,00 14,00 14,00 13,99 14,90 1 14.000
6/9/2024 15,18 13,99 -7,84% 13,99 15,18 14,13 13,99 14,30 8 120.138
5/9/2024 14,40 15,18 +4,47% 14,40 15,18 14,59 14,40 15,18 5 234.921
4/9/2024 14,57 14,53 +0,48% 14,53 14,57 14,56 14,53 14,71 3 123.805
3/9/2024 14,46 14,46 +7,67% 14,46 14,46 14,46 13,43 14,50 1 47.718
2/9/2024 13,43 13,43 -5,29% 12,00 14,46 13,68 13,43 14,46 11 381.861
30/8/2024 13,43 14,18 +5,58% 13,43 14,46 13,79 13,90 14,18 23 231.774
29/8/2024 12,00 13,43 +17,91% 12,00 13,43 12,97 12,45 13,43 21 422.830
28/8/2024 11,39 11,39 0,00% 11,39 11,39 11,39 11,32 11,87 4 12.529
27/8/2024 11,39 11,39 0,00% 11,39 11,39 11,39 11,00 11,39 2 2.278
26/8/2024 11,39 11,39 -3,88% 10,87 11,39 11,13 11,00 11,39 11 55.655
23/8/2024 13,42 11,85 -11,70% 11,85 13,43 12,60 11,85 12,85 39 893.429
20/8/2024 14,00 13,42 -4,14% 13,42 14,00 13,88 13,43 14,41 3 144.440
19/8/2024 14,18 14,00 -3,91% 14,00 14,31 14,21 13,99 14,00 4 28.420
15/8/2024 13,44 14,57 +8,49% 13,44 14,57 14,30 14,57 14,65 3 158.832
14/8/2024 13,80 13,43 +0,07% 13,43 13,80 13,54 13,43 14,30 3 94.820
12/8/2024 13,42 13,42 -7,83% 13,42 13,42 13,42 13,42 15,18 5 134.200
6/8/2024 14,56 14,56 0,00% 14,56 14,56 14,56 13,45 15,18 2 74.256
5/8/2024 14,56 14,56 -4,02% 14,56 14,56 14,56 14,56 15,81 1 27.664
2/8/2024 15,17 15,17 -5,13% 15,17 15,35 15,26 13,50 15,17 6 62.575
31/7/2024 15,99 15,99 0,00% 15,99 15,99 15,99 15,17 15,99 3 28.782
30/7/2024 15,99 15,99 +5,41% 15,99 15,99 15,99 15,99 16,47 1 31.980
26/7/2024 15,81 15,17 -2,63% 15,17 16,00 15,65 15,17 15,98 6 205.141
25/7/2024 15,58 15,58 +0,19% 15,58 15,58 15,58 14,56 15,55 1 3.116
24/7/2024 15,18 15,55 +2,44% 15,18 15,55 15,39 15,36 15,55 3 158.574
23/7/2024 13,98 15,18 +4,26% 13,98 15,81 15,10 13,98 15,18 14 631.508
18/7/2024 14,45 14,56 +0,76% 14,45 14,56 14,54 13,42 15,10 4 120.760
17/7/2024 14,45 14,45 +1,98% 14,45 14,45 14,45 13,57 14,45 1 1.445
16/7/2024 14,17 14,17 +5,51% 14,17 14,17 14,17 14,17 14,56 1 1.417
15/7/2024 13,42 13,43 -4,07% 13,42 13,43 13,42 13,43 14,56 2 4.027
12/7/2024 14,00 14,00 +0,07% 14,00 14,00 14,00 13,42 14,56 1 2.800
11/7/2024 13,98 13,99 +4,25% 13,98 14,00 13,98 13,45 14,00 4 191.588
10/7/2024 13,42 13,42 0,00% 13,42 13,42 13,42 13,43 13,98 1 22.814
9/7/2024 13,42 13,42 +8,58% 13,42 13,42 13,42 12,46 13,42 1 1.342
8/7/2024 13,00 12,36 -7,35% 12,36 13,00 12,98 12,36 13,42 5 214.271
5/7/2024 13,34 13,34 -0,60% 13,34 13,34 13,34 12,36 13,42 1 1.334
4/7/2024 12,90 13,42 +8,49% 12,37 13,42 13,36 12,38 13,42 5 146.963
3/7/2024 12,37 12,37 -3,96% 12,37 12,37 12,37 12,36 13,42 1 49.480
2/7/2024 12,43 12,88 -2,42% 12,43 12,88 12,73 12,88 13,30 6 207.604
1/7/2024 13,20 13,20 0,00% 13,20 13,20 13,20 11,36 13,05 1 1.320
28/6/2024 13,41 13,20 +0,76% 13,20 13,41 13,30 12,86 13,20 2 2.661
27/6/2024 12,88 13,10 +0,92% 12,88 13,30 13,19 12,62 13,42 7 180.742
26/6/2024 12,04 12,98 +2,20% 12,04 12,98 12,64 11,88 12,88 8 254.090
24/6/2024 11,86 12,70 +2,75% 11,86 12,70 12,57 11,86 12,75 6 127.006
21/6/2024 12,36 12,36 0,00% 12,36 12,36 12,36 11,86 12,36 1 1.236
19/6/2024 11,86 12,36 +2,66% 11,86 12,36 12,19 11,86 12,75 4 195.120
18/6/2024 11,39 12,04 +1,69% 10,53 12,04 11,47 11,86 12,75 12 226.048
17/6/2024 11,83 11,84 -4,13% 11,83 11,84 11,83 11,38 12,00 2 176.317
13/6/2024 12,88 12,35 -1,67% 11,48 12,88 12,43 11,58 12,75 6 113.158
12/6/2024 11,89 12,56 +8,46% 11,89 12,60 12,30 11,43 12,51 6 128.000
11/6/2024 12,10 11,58 -3,58% 11,58 12,10 11,90 11,58 12,10 10 117.854
10/6/2024 12,88 12,01 +3,45% 11,80 12,88 12,09 11,58 12,10 6 113.692
7/6/2024 12,87 11,61 -9,72% 11,61 12,87 11,95 11,41 11,61 8 62.145
6/6/2024 12,86 12,86 +11,83% 12,86 12,86 12,86 11,38 12,71 1 10.288
5/6/2024 11,90 11,50 0,00% 11,50 11,90 11,80 11,50 11,87 15 129.812
4/6/2024 11,48 11,50 +4,17% 10,76 11,50 11,10 11,18 11,75 17 389.902
3/6/2024 12,29 11,04 -8,15% 10,92 12,29 11,11 10,94 11,25 31 543.507
31/5/2024 11,88 12,02 -73,58% 11,88 12,02 12,03 12,02 12,14 10 84.240
29/5/2024 46,96 45,50 -2,84% 45,50 46,96 45,86 46,37 46,96 4 183.460
28/5/2024 45,50 46,83 +2,92% 43,44 47,41 46,37 45,50 46,42 17 1.196.404
27/5/2024 44,97 45,50 +4,19% 44,96 45,50 45,38 42,13 45,50 9 494.678
22/5/2024 43,67 43,67 -3,96% 43,67 43,67 43,67 42,16 43,00 1 91.707
21/5/2024 45,05 45,47 +4,12% 45,05 45,47 45,10 43,67 45,48 3 40.594
17/5/2024 43,67 43,67 0,00% 43,67 43,67 43,67 43,67 45,49 1 100.441
14/5/2024 43,67 43,67 -0,02% 43,67 43,67 43,67 43,67 45,49 1 13.101
7/5/2024 43,68 43,68 -0,05% 43,68 43,68 43,68 43,68 47,39 1 43.680
3/5/2024 43,68 43,70 -4,06% 43,68 43,70 43,68 43,68 45,00 2 17.474
30/4/2024 45,99 45,55 +2,34% 45,55 47,40 46,33 45,55 45,65 9 676.462
29/4/2024 45,00 44,51 +3,01% 44,51 45,00 44,65 43,70 46,54 2 147.373
26/4/2024 47,03 43,21 -7,91% 43,21 48,00 46,73 45,00 46,54 12 1.533.037
25/4/2024 43,67 46,92 +7,44% 43,67 46,92 45,47 43,67 46,92 5 577.575
24/4/2024 43,68 43,67 -4,34% 43,67 43,68 43,67 43,67 46,68 2 174.700
23/4/2024 46,00 45,65 -2,73% 45,65 46,00 45,89 43,90 45,65 2 59.660
19/4/2024 45,50 46,93 +11,47% 44,50 46,93 45,98 43,68 46,93 7 671.360
17/4/2024 42,10 42,10 -7,47% 42,10 42,10 42,10 42,10 44,00 2 138.930
16/4/2024 45,50 45,50 +5,96% 45,50 45,50 45,50 43,25 45,50 1 9.100
15/4/2024 46,93 42,94 -2,78% 42,94 46,93 44,12 42,95 45,50 11 975.195
11/4/2024 44,54 44,17 -1,63% 44,17 47,11 46,18 44,17 47,39 15 1.491.862
10/4/2024 46,01 44,90 -2,37% 44,89 46,01 45,48 44,54 46,89 6 545.785
9/4/2024 47,40 45,99 -5,74% 45,99 47,40 46,77 45,99 49,00 4 420.987
5/4/2024 47,40 48,79 -0,49% 47,40 48,79 48,23 47,40 48,79 2 24.117
4/4/2024 46,90 49,03 +4,54% 46,41 49,40 47,60 47,40 49,03 18 1.770.766
3/4/2024 46,83 46,90 +1,96% 46,83 46,90 46,86 44,89 46,90 2 93.730
1/4/2024 45,00 46,00 +1,08% 45,00 46,00 45,36 44,89 46,83 6 612.489
28/3/2024 45,00 45,51 +3,46% 45,00 45,51 45,06 43,81 45,51 3 292.908
27/3/2024 43,67 43,99 +7,27% 43,67 43,99 43,68 43,46 45,00 4 423.744
26/3/2024 41,01 41,01 -6,11% 41,01 41,01 41,01 42,00 43,67 2 49.212
25/3/2024 41,95 43,68 -1,20% 41,04 43,68 42,20 41,04 43,68 6 434.732
21/3/2024 44,21 44,21 0,00% 44,21 44,21 44,21 43,11 44,20 1 4.421
20/3/2024 41,00 44,21 +4,76% 41,00 44,21 43,06 41,95 44,21 8 719.173
19/3/2024 42,08 42,20 -3,39% 41,00 42,20 41,33 41,00 43,50 7 198.408
18/3/2024 43,55 43,68 +0,18% 43,00 43,68 43,45 42,08 43,68 5 382.443
15/3/2024 43,27 43,60 +1,28% 43,27 43,60 43,54 42,08 43,55 3 56.614
14/3/2024 42,61 43,05 +6,93% 42,61 43,05 42,80 40,26 42,53 2 77.050
13/3/2024 41,00 40,26 -5,85% 40,26 41,00 40,56 40,26 42,61 6 235.284
11/3/2024 42,08 42,76 +1,98% 41,50 42,76 41,67 41,41 42,75 5 208.370
7/3/2024 41,24 41,93 +6,18% 40,50 41,93 41,31 41,09 43,68 7 561.949
6/3/2024 39,59 39,49 -4,15% 39,49 39,59 39,57 38,65 41,93 3 63.314
5/3/2024 41,20 41,20 +3,00% 40,00 41,20 40,52 40,00 41,93 3 137.800
4/3/2024 43,49 40,00 -2,68% 40,00 43,49 40,48 40,00 41,48 9 809.698
1/3/2024 41,93 41,10 -6,10% 40,40 41,93 41,53 41,03 43,50 3 353.080
27/2/2024 43,65 43,77 +4,39% 42,48 43,77 43,23 41,93 45,51 6 665.872
26/2/2024 44,45 41,93 0,00% 41,93 44,49 42,93 40,99 43,68 3 141.693
23/2/2024 43,67 41,93 +3,30% 41,93 43,68 42,96 0,00 0,00 4 317.962
22/2/2024 41,49 40,59 +0,84% 40,29 41,49 41,28 40,59 43,62 4 41.280
21/2/2024 40,51 40,25 -0,02% 40,25 40,51 40,41 40,25 43,66 4 202.055
20/2/2024 40,26 40,26 -7,83% 40,26 40,26 40,26 40,25 43,68 10 40.260
19/2/2024 41,93 43,68 +4,17% 41,71 43,68 42,50 40,25 43,68 9 497.310
16/2/2024 41,93 41,93 0,00% 41,93 41,93 41,93 39,65 41,93 2 100.632
15/2/2024 43,67 41,93 +4,15% 39,92 43,67 41,26 39,92 41,93 5 416.785
14/2/2024 45,50 40,26 -11,52% 40,26 45,50 42,71 40,74 43,67 5 645.071
9/2/2024 43,66 45,50 +8,33% 43,66 45,50 44,27 0,00 0,00 7 664.075
8/2/2024 40,26 42,00 +4,32% 37,26 42,00 40,54 40,26 43,67 8 535.244
7/2/2024 40,26 40,26 0,00% 40,26 40,26 40,26 40,27 43,67 1 4.026
6/2/2024 40,26 40,26 -6,37% 40,26 40,26 40,26 40,26 43,67 2 120.780
5/2/2024 42,89 43,00 +6,25% 41,90 43,00 42,25 40,27 43,00 16 211.255
2/2/2024 40,26 40,47 -3,48% 40,26 40,47 40,33 40,26 43,67 2 12.099
1/2/2024 41,93 41,93 0,00% 41,93 41,93 41,93 40,51 43,67 2 188.685
31/1/2024 42,44 41,93 +2,64% 36,50 43,68 41,74 41,93 44,90 12 763.948
30/1/2024 45,51 40,85 -10,24% 40,58 45,51 42,46 40,58 43,68 24 1.898.066
29/1/2024 47,41 45,51 -8,98% 45,51 47,49 46,36 46,06 47,50 4 463.658
23/1/2024 49,00 50,00 +8,27% 48,90 50,00 49,24 45,51 50,00 73 403.830
22/1/2024 49,39 46,18 -3,77% 46,18 49,39 46,86 45,51 48,79 3 220.256
19/1/2024 47,99 47,99 +5,45% 47,99 47,99 47,99 45,51 48,00 1 95.980
18/1/2024 47,80 45,51 0,00% 45,51 48,11 47,10 45,51 49,39 9 800.827
17/1/2024 47,50 45,51 -4,37% 45,51 47,50 46,02 45,51 47,80 4 18.408
15/1/2024 47,50 47,59 -1,88% 47,40 47,59 47,46 45,51 48,49 4 427.200
12/1/2024 48,50 48,50 +1,04% 48,50 48,50 48,50 47,41 48,50 2 106.700
11/1/2024 50,00 48,00 -4,72% 47,41 50,00 47,95 47,41 47,70 8 987.860
9/1/2024 50,36 50,38 +3,83% 50,33 50,38 50,36 49,01 50,15 4 30.220
8/1/2024 49,39 48,52 -1,76% 48,41 51,44 49,26 48,61 51,43 8 1.147.856
5/1/2024 49,39 49,39 0,00% 49,39 49,39 49,39 49,39 53,59 1 24.695
4/1/2024 49,39 49,39 0,00% 49,39 53,59 50,09 49,39 53,59 3 90.162
3/1/2024 52,50 49,39 -5,87% 49,39 52,50 50,42 49,39 52,50 2 15.128
2/1/2024 52,47 52,47 +1,49% 52,47 52,47 52,47 52,47 53,59 1 10.494
28/12/2023 49,39 51,70 +4,68% 49,39 51,70 51,37 49,39 53,59 5 107.877
27/12/2023 51,00 49,39 -3,16% 49,39 51,87 51,41 49,39 53,59 3 473.054
26/12/2023 49,39 51,00 +12,14% 49,39 53,59 51,27 49,39 51,00 9 840.925
22/12/2023 48,25 45,48 -5,74% 45,48 48,25 48,15 45,48 49,39 4 486.404
21/12/2023 47,41 48,25 +7,22% 47,41 48,29 47,83 48,25 49,39 4 406.581
20/12/2023 47,39 45,00 -5,04% 45,00 47,98 45,96 45,00 47,41 9 873.354
19/12/2023 45,47 47,39 +10,08% 43,66 47,39 45,42 46,50 47,39 6 367.906
18/12/2023 44,50 43,05 -3,26% 43,05 44,50 43,48 43,57 45,48 7 565.304
14/12/2023 47,39 44,50 0,00% 44,50 47,39 45,93 44,50 47,39 5 248.070
13/12/2023 44,50 44,50 -4,28% 44,50 44,50 44,50 44,50 47,39 2 13.350
11/12/2023 43,67 46,49 +2,18% 43,67 46,49 44,02 43,66 46,49 2 35.218
8/12/2023 43,66 45,50 -0,44% 43,66 47,38 45,90 43,66 45,03 3 128.532
7/12/2023 45,51 45,70 +3,86% 43,01 45,70 44,34 43,66 47,39 6 150.775
6/12/2023 45,55 44,00 -5,38% 43,09 45,55 45,23 43,09 45,53 6 379.946
5/12/2023 47,39 46,50 -1,88% 46,50 47,39 47,33 44,00 49,39 2 217.727
1/12/2023 48,03 47,39 -1,33% 46,03 49,27 47,66 47,39 49,28 6 395.601
30/11/2023 48,50 48,03 -2,75% 48,03 49,99 49,08 48,03 51,43 4 147.264
29/11/2023 45,53 49,39 0,00% 45,53 49,39 47,09 45,55 49,39 8 857.105
28/11/2023 48,00 49,39 +8,43% 48,00 49,39 48,84 45,53 49,39 4 24.424
24/11/2023 51,62 45,55 -11,45% 45,55 51,62 49,84 45,55 48,92 12 807.417
23/11/2023 46,65 51,44 +13,05% 45,60 53,59 48,35 51,43 52,00 15 1.397.560
22/11/2023 45,50 45,50 +8,54% 45,50 45,50 45,50 43,67 46,66 1 159.250
21/11/2023 43,67 41,92 -8,87% 41,92 43,67 43,32 43,00 45,50 3 433.225
20/11/2023 46,00 46,00 +4,55% 43,50 46,00 44,91 44,02 46,66 7 718.604
17/11/2023 46,07 44,00 -7,83% 43,42 47,40 45,27 43,67 47,40 23 1.860.789
16/11/2023 47,40 47,74 +0,48% 46,83 47,74 47,49 46,10 49,68 6 299.222
14/11/2023 49,40 47,51 +0,23% 47,51 49,40 47,53 48,00 51,37 2 385.020
13/11/2023 48,70 47,40 -7,85% 47,40 48,70 47,97 47,40 51,44 5 139.132
10/11/2023 47,40 51,44 +8,55% 47,40 51,44 48,33 46,83 51,44 6 531.646
9/11/2023 43,69 47,39 +12,94% 43,69 47,39 44,81 43,68 47,40 7 757.434
8/11/2023 47,46 41,96 -15,03% 41,96 47,46 43,65 41,98 43,69 18 1.213.546
7/11/2023 47,41 49,38 +0,78% 47,41 51,42 48,66 47,46 49,38 4 184.935
6/11/2023 49,40 49,00 -5,77% 49,00 49,40 49,16 50,29 51,44 3 388.364
3/11/2023 45,81 52,00 +14,21% 45,81 52,00 50,41 49,95 53,55 6 312.548
1/11/2023 45,53 45,53 -7,80% 45,53 45,53 45,53 46,08 49,38 1 9.106
31/10/2023 49,37 49,38 +4,22% 49,37 49,38 49,37 45,53 49,38 4 118.492
30/10/2023 46,01 47,38 -0,02% 46,01 47,39 46,44 45,53 49,37 3 427.290
27/10/2023 47,39 47,39 0,00% 47,39 47,39 47,39 45,00 47,35 2 14.217

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.