O Dashboard do Investidor
  1. Home / Página do Ativo
+43.67%
Lote Padrão
-17.25%
Lote Padrão
+112.50%
Mercado Fracionário
-19.81%
Mercado Fracionário
+16.94%
Fundo Imobiliário
-13.95%
Fundo Imobiliário
-4.71%
Mais Negociadas
-4.71%
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: 4 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.

MRSA3BF - MRS LOGIST - ON MB

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/12/2025 35,25 35,25 -3,66% 35,25 35,25 35,25 34,96 40,99 1 14.100
11/12/2025 36,87 36,59 +4,66% 36,59 36,87 36,73 34,96 44,99 2 7.346
10/12/2025 36,20 34,96 -4,22% 34,96 36,20 35,51 34,96 45,00 3 31.964
9/12/2025 39,56 36,50 -2,72% 36,50 45,00 40,31 36,20 36,50 14 552.285
8/12/2025 37,48 37,52 -8,29% 36,20 42,37 36,86 37,52 39,56 8 162.212
5/12/2025 38,22 40,91 +16,89% 38,22 40,91 39,41 37,48 42,37 5 47.296
4/12/2025 34,93 35,00 0,00% 34,93 39,49 35,53 33,73 35,00 6 181.205
3/12/2025 36,42 35,00 +3,86% 35,00 38,17 36,99 35,00 39,49 6 44.393
1/12/2025 33,70 33,70 -7,67% 33,70 33,70 33,70 33,70 38,17 1 6.740
28/11/2025 38,17 36,50 +12,31% 36,40 38,17 37,67 33,70 36,50 3 26.375
27/11/2025 35,51 32,50 -5,22% 32,50 38,12 35,00 33,70 38,17 6 84.011
26/11/2025 31,99 34,29 +17,43% 31,99 34,29 33,69 32,00 80,00 4 235.833
24/11/2025 29,20 29,20 -2,67% 29,20 29,20 29,20 28,18 31,99 1 5.840
21/11/2025 30,00 30,00 +2,74% 30,00 30,00 30,00 29,20 33,10 1 30.000
17/11/2025 29,20 29,20 -11,78% 29,20 29,20 29,20 29,20 33,10 1 14.600
14/11/2025 33,10 33,10 +10,33% 33,10 33,10 33,10 29,20 33,10 1 19.860
13/11/2025 30,00 30,00 +2,74% 30,00 30,00 30,00 29,20 33,10 2 156.000
12/11/2025 29,18 29,20 -5,81% 29,00 33,10 29,46 29,20 33,10 4 67.760
11/11/2025 28,18 31,00 0,00% 28,18 33,10 31,89 29,18 33,10 6 44.647
10/11/2025 31,00 31,00 +14,10% 31,00 31,94 31,15 31,00 31,94 4 77.876
7/11/2025 33,06 27,17 -17,82% 27,17 35,46 31,07 27,17 30,85 16 282.821
6/11/2025 33,06 33,06 +10,20% 33,06 33,06 33,06 29,16 33,06 1 3.306
5/11/2025 31,30 30,00 -12,41% 30,00 31,30 30,70 29,16 33,06 5 49.128
4/11/2025 33,01 34,25 +6,27% 33,01 34,25 33,63 30,85 80,00 2 40.356
3/11/2025 32,23 32,23 +1,00% 32,23 32,23 32,23 29,15 33,01 2 19.338
31/10/2025 29,77 31,91 +7,19% 29,77 31,91 30,65 26,50 31,91 6 91.954
29/10/2025 29,77 29,77 +0,07% 29,77 29,77 29,77 26,50 29,77 1 5.954
27/10/2025 27,98 29,75 0,00% 27,98 29,75 28,20 26,50 29,75 3 22.563
23/10/2025 26,40 29,75 +12,69% 26,40 29,77 27,21 26,14 29,75 10 193.212
22/10/2025 31,00 26,40 -14,84% 26,40 31,00 28,45 26,40 31,00 6 82.508
21/10/2025 30,82 31,00 +0,58% 30,82 31,00 30,86 27,12 31,00 4 37.038
20/10/2025 30,00 30,82 +14,57% 30,00 30,82 30,16 27,12 30,82 3 15.082
17/10/2025 29,76 26,90 -9,61% 26,90 29,76 28,33 26,80 29,76 2 5.666
16/10/2025 29,76 29,76 0,00% 29,76 29,76 29,76 26,40 29,76 1 2.976
15/10/2025 28,69 29,76 +21,47% 28,69 29,76 28,86 28,69 29,76 2 34.642
14/10/2025 24,50 24,50 -5,77% 24,50 24,50 24,50 24,38 28,69 4 46.550
13/10/2025 26,00 26,00 -0,57% 26,00 26,00 26,00 25,04 28,69 1 2.600
10/10/2025 26,15 26,15 -12,13% 26,15 26,15 26,15 24,50 26,15 3 86.295
9/10/2025 27,45 29,76 -1,78% 26,15 29,76 27,43 26,15 29,76 7 60.348
8/10/2025 30,30 30,30 +1,00% 30,30 30,30 30,30 27,45 30,82 1 33.330
7/10/2025 30,00 30,00 0,00% 30,00 30,00 30,00 27,45 30,00 2 21.000
6/10/2025 30,00 30,00 +0,77% 30,00 30,00 30,00 27,45 30,00 1 3.000
1/10/2025 29,77 29,77 0,00% 29,77 29,77 29,77 27,45 30,00 1 14.885
29/9/2025 28,72 29,77 +6,78% 28,72 29,77 28,83 27,45 29,77 2 51.906
24/9/2025 27,88 27,88 0,00% 27,88 27,88 27,88 27,88 28,72 1 8.364
23/9/2025 27,45 27,88 0,00% 27,45 27,88 27,73 27,45 27,88 3 8.321
18/9/2025 27,45 27,88 0,00% 27,45 27,88 27,55 27,45 27,88 2 22.046
17/9/2025 27,88 27,88 -2,92% 27,88 27,88 27,88 27,45 27,88 1 11.152
11/9/2025 27,45 28,72 +3,01% 27,45 28,72 28,05 27,45 29,77 3 53.298
9/9/2025 27,88 27,88 +0,58% 27,88 27,88 27,88 27,45 28,72 1 13.940
5/9/2025 27,72 27,72 +13,10% 27,72 27,72 27,72 24,51 27,72 1 19.404
4/9/2025 25,25 24,51 -12,09% 24,51 25,25 25,15 24,51 27,72 4 85.512
2/9/2025 25,25 27,88 -2,92% 25,25 27,88 27,22 27,88 28,72 3 10.889
22/8/2025 27,75 28,72 +3,50% 27,75 28,72 28,16 25,25 28,72 2 19.716
20/8/2025 27,75 27,75 0,00% 27,75 27,75 27,75 25,21 27,75 2 13.875
19/8/2025 27,75 27,75 +6,73% 27,75 27,75 27,75 25,21 27,75 2 8.325
11/8/2025 26,01 26,00 +6,12% 26,00 26,01 26,00 26,00 29,77 2 78.008
6/8/2025 26,16 24,50 -6,35% 24,50 26,16 24,99 24,51 29,77 5 159.991
4/8/2025 26,16 26,16 -12,13% 26,16 26,16 26,16 26,16 29,77 1 2.616
25/7/2025 29,77 29,77 +3,62% 29,77 29,77 29,77 26,16 29,77 2 5.954
24/7/2025 28,73 28,73 0,00% 28,73 28,73 28,73 28,73 29,77 3 17.238
23/7/2025 28,73 28,73 +11,14% 28,73 28,73 28,73 26,50 28,73 1 14.365
22/7/2025 26,00 25,85 -10,02% 25,85 26,00 25,92 25,74 26,00 4 25.925
21/7/2025 28,73 28,73 0,00% 28,73 28,73 28,73 26,50 28,60 2 5.746
18/7/2025 28,73 28,73 +10,08% 28,73 28,73 28,73 25,74 28,73 1 2.873
17/7/2025 28,73 26,10 -5,98% 26,10 28,73 26,20 25,26 28,73 2 68.123
15/7/2025 25,00 27,76 +9,72% 24,75 27,76 25,23 26,50 28,73 12 370.962
11/7/2025 26,17 25,30 -3,32% 25,30 26,17 25,59 25,31 28,80 2 15.354
8/7/2025 28,50 26,17 -8,78% 26,17 28,50 27,94 26,17 28,50 2 117.370
7/7/2025 28,69 28,69 0,00% 28,69 28,69 28,69 28,00 29,77 1 37.297
4/7/2025 28,69 28,69 -0,21% 28,69 28,69 28,69 28,70 29,77 1 2.869
3/7/2025 28,75 28,75 0,00% 28,75 28,75 28,75 28,69 29,77 3 17.250
2/7/2025 28,69 28,75 +13,64% 28,69 28,75 28,69 28,69 28,75 4 169.295
1/7/2025 28,75 25,30 -2,47% 25,30 28,75 25,83 27,00 28,75 5 18.084
26/6/2025 30,50 25,94 -0,99% 25,94 30,50 28,04 25,27 28,75 7 171.078
20/6/2025 29,00 26,20 -9,66% 26,20 31,00 27,84 26,18 30,50 6 225.545
17/6/2025 29,00 29,00 -2,62% 29,00 29,00 29,00 26,18 29,00 2 8.700
13/6/2025 29,78 29,78 +13,66% 29,78 29,78 29,78 29,78 31,00 2 11.912
11/6/2025 26,20 26,20 -9,31% 26,20 26,20 26,20 26,18 29,78 8 128.380
9/6/2025 28,89 28,89 +0,24% 28,89 28,89 28,89 26,35 28,89 3 8.667
2/6/2025 28,82 28,82 -0,31% 28,82 28,82 28,82 26,20 28,82 1 37.466
30/5/2025 28,50 28,91 +8,64% 28,50 28,91 28,70 26,20 28,91 2 5.741
28/5/2025 28,01 26,61 -8,08% 26,61 28,01 26,72 26,20 28,50 6 72.159
27/5/2025 28,95 28,95 -2,79% 28,95 28,95 28,95 28,01 28,95 1 5.790
21/5/2025 29,78 29,78 0,00% 29,78 29,78 29,78 26,72 29,78 3 17.868
20/5/2025 29,78 29,78 +10,30% 29,78 29,78 29,78 26,72 29,78 1 5.956
15/5/2025 27,00 27,00 0,00% 27,00 27,00 27,00 26,72 28,90 1 140.400
14/5/2025 28,05 27,00 -9,34% 27,00 28,05 27,27 26,18 30,83 8 87.276
12/5/2025 28,08 27,13 -5,04% 27,13 28,08 27,63 27,14 30,00 4 35.929
9/5/2025 28,57 28,57 -4,77% 28,57 28,57 28,57 28,57 30,00 1 25.713
7/5/2025 30,00 30,00 +1,69% 30,00 30,00 30,00 28,06 30,00 1 3.000
2/5/2025 28,05 29,50 +13,07% 28,05 29,50 29,25 24,20 29,50 2 17.555
28/4/2025 29,78 29,78 0,00% 29,78 29,78 29,78 27,50 29,78 1 2.978
24/4/2025 29,78 29,78 0,00% 29,78 29,78 29,78 27,15 29,78 1 5.956
23/4/2025 29,78 29,78 +13,45% 29,78 29,78 29,78 26,27 29,78 1 5.956
22/4/2025 28,39 26,25 -2,78% 26,25 28,39 27,32 26,25 29,78 2 5.464
11/4/2025 27,00 27,00 0,00% 27,00 27,00 27,00 27,00 30,83 1 126.900
10/4/2025 27,00 27,00 0,00% 27,00 27,00 27,00 26,18 27,00 3 21.600
9/4/2025 27,00 27,00 +2,86% 27,00 27,00 27,00 26,99 27,00 1 2.700
8/4/2025 30,83 26,25 -3,24% 26,25 30,83 27,55 26,34 30,83 4 19.291
7/4/2025 27,13 27,13 -9,57% 26,25 27,13 27,02 27,60 30,83 3 21.616
4/4/2025 30,00 30,00 +10,58% 30,00 30,00 30,00 28,99 30,00 2 9.000
3/4/2025 31,94 27,13 -6,83% 27,13 31,94 28,11 27,53 31,94 6 134.928
31/3/2025 31,98 29,12 -3,26% 29,12 31,98 30,92 29,00 29,12 3 37.110
18/3/2025 30,10 30,10 +3,37% 30,10 30,10 30,10 30,10 31,98 1 6.020
14/3/2025 29,12 29,12 -1,29% 29,12 29,12 29,12 29,12 32,00 1 17.472
13/3/2025 29,50 29,50 -7,81% 29,50 29,50 29,50 29,12 29,50 1 14.750
12/3/2025 32,00 32,00 +8,47% 32,00 32,00 32,00 31,50 32,00 1 35.200
7/3/2025 29,50 29,50 +1,30% 29,50 29,50 29,50 29,12 32,00 1 14.750
6/3/2025 32,00 29,12 -3,48% 29,12 32,00 31,04 29,12 32,00 2 9.312
26/2/2025 30,00 30,17 +0,57% 30,00 30,17 30,02 29,12 32,00 2 18.017
21/2/2025 30,00 30,00 +13,21% 30,00 30,00 30,00 28,33 30,00 1 3.000
20/2/2025 29,00 26,50 -17,19% 26,44 29,00 27,07 26,50 30,00 10 56.857
19/2/2025 30,00 32,00 +3,56% 30,00 32,00 30,66 27,51 29,80 2 92.000
17/2/2025 33,56 30,90 -15,99% 30,50 33,56 32,19 29,99 32,50 8 254.362
14/2/2025 33,33 36,78 +12,82% 33,33 36,78 35,69 35,00 35,97 8 32.128
13/2/2025 32,60 32,60 0,00% 32,60 32,60 32,60 32,60 33,50 1 19.560
12/2/2025 32,60 32,60 -2,69% 32,60 32,60 32,60 32,60 33,33 1 182.560
10/2/2025 33,66 33,50 -0,24% 33,50 33,66 33,58 32,60 33,50 3 20.148
7/2/2025 32,60 33,58 +3,01% 32,60 33,58 32,76 33,58 34,44 2 19.658
6/2/2025 36,80 32,60 -2,19% 32,60 36,80 33,27 32,60 33,33 3 83.180
5/2/2025 33,33 33,33 -0,80% 33,33 33,33 33,33 34,33 34,44 1 3.333
30/1/2025 33,60 33,60 0,00% 33,60 33,60 33,60 32,48 34,44 2 6.720
29/1/2025 33,60 33,60 0,00% 33,60 33,60 33,60 33,65 34,44 1 3.360
28/1/2025 35,58 33,60 -5,67% 33,60 38,00 35,93 33,60 34,44 5 43.127
27/1/2025 35,00 35,62 +1,77% 35,00 35,62 35,00 35,58 35,62 5 693.062
24/1/2025 31,00 35,00 +16,67% 31,00 35,00 33,71 31,41 38,00 7 67.421
21/1/2025 30,00 30,00 -6,22% 30,00 30,00 30,00 30,00 33,34 3 12.000
17/1/2025 31,99 31,99 -1,72% 31,99 32,00 31,99 29,50 33,33 4 31.993
16/1/2025 31,00 32,55 +5,00% 31,00 32,55 31,94 32,55 33,33 3 19.164
15/1/2025 31,00 31,00 -7,02% 31,00 31,00 31,00 29,50 31,00 2 6.200
14/1/2025 33,34 33,34 +4,19% 33,34 33,34 33,34 29,50 31,00 1 6.668
13/1/2025 32,00 32,00 0,00% 32,00 32,00 32,00 29,50 33,34 5 64.000
8/1/2025 32,00 32,00 0,00% 32,00 32,00 32,00 29,37 32,00 3 12.800
7/1/2025 31,62 32,00 0,00% 31,62 32,00 31,90 31,62 32,00 3 12.762
30/12/2024 32,26 32,00 -0,81% 32,00 32,26 32,13 29,37 32,25 2 6.426
27/12/2024 30,99 32,26 +13,47% 30,99 32,26 32,11 28,43 32,26 4 28.903
23/12/2024 28,43 28,43 0,00% 28,43 29,00 28,62 28,43 32,26 3 8.586
19/12/2024 28,43 28,43 -13,22% 28,43 28,43 28,43 28,45 32,26 1 2.843
18/12/2024 31,20 32,76 +5,00% 31,20 32,76 31,92 28,43 32,26 4 51.080
17/12/2024 31,20 31,20 0,00% 31,20 31,20 31,20 29,00 31,20 1 3.120
16/12/2024 31,20 31,20 +15,13% 31,20 31,20 31,20 29,00 31,20 1 3.120
13/12/2024 29,22 27,10 -4,14% 27,10 31,20 29,77 27,10 31,20 5 83.370
12/12/2024 28,27 28,27 +0,96% 28,27 28,27 28,27 27,10 29,22 1 28.270
11/12/2024 28,00 28,00 0,00% 28,00 28,00 28,00 27,10 28,27 1 2.800
10/12/2024 28,00 28,00 +10,80% 28,00 28,00 28,00 27,10 28,00 1 2.800
9/12/2024 26,60 25,27 -14,37% 25,27 26,60 26,07 27,10 30,20 5 65.186
6/12/2024 30,20 29,51 +0,99% 29,51 30,20 29,92 26,60 29,99 2 14.962
4/12/2024 29,22 29,22 0,00% 29,22 29,22 29,22 26,15 29,22 1 2.922
3/12/2024 29,22 29,22 -1,28% 29,22 29,22 29,22 26,15 29,22 1 11.688
2/12/2024 26,60 29,60 +9,43% 26,60 29,60 26,75 26,15 29,96 4 53.500
29/11/2024 27,50 27,05 -1,64% 27,05 27,50 27,38 26,66 27,05 3 10.955
28/11/2024 27,50 27,50 -8,94% 27,50 27,50 27,50 27,50 30,20 1 2.750
22/11/2024 30,20 30,20 +7,86% 30,20 30,20 30,20 28,00 30,20 1 12.080
14/11/2024 27,00 28,00 -6,67% 27,00 28,50 28,01 27,50 30,20 3 75.650
13/11/2024 30,00 30,00 +9,93% 30,00 30,00 30,00 30,00 30,20 2 27.000
7/11/2024 27,15 27,29 -4,25% 27,00 27,29 27,04 28,00 30,20 5 164.991
6/11/2024 30,20 28,50 -5,63% 28,50 30,20 29,23 28,50 30,20 3 8.770
5/11/2024 30,20 30,20 +10,62% 30,20 30,20 30,20 28,50 30,20 1 9.060
4/11/2024 27,30 27,30 -0,73% 27,30 27,30 27,30 28,50 30,20 1 5.460
1/11/2024 27,60 27,50 -6,75% 27,50 27,60 27,51 27,52 31,20 3 27.510
31/10/2024 29,49 29,49 -0,03% 29,49 29,49 29,49 28,50 31,00 1 2.949
29/10/2024 29,00 29,50 +4,98% 29,00 29,50 29,25 28,10 31,20 2 5.850
28/10/2024 29,00 28,10 +1,44% 28,10 29,00 28,74 28,10 29,00 6 37.370
25/10/2024 31,00 27,70 -2,57% 27,70 31,00 29,90 28,10 31,00 3 8.970
23/10/2024 31,20 28,43 -8,88% 28,43 31,20 29,17 28,43 32,26 5 46.684
21/10/2024 31,20 31,20 0,00% 31,20 31,20 31,20 28,43 32,00 2 15.600
18/10/2024 31,20 31,20 0,00% 31,20 31,20 31,20 28,43 32,26 4 78.000
17/10/2024 31,20 31,20 +4,70% 31,20 31,20 31,20 29,60 30,83 1 3.120
16/10/2024 29,80 29,80 +0,98% 29,80 29,80 29,80 29,00 31,20 1 8.940
15/10/2024 29,50 29,51 +0,03% 29,50 29,51 29,50 27,70 31,20 2 11.803
14/10/2024 29,50 29,50 0,00% 29,50 29,50 29,50 28,07 31,20 1 2.950
10/10/2024 29,50 29,50 0,00% 29,50 29,50 29,50 28,50 31,20 1 2.950
9/10/2024 29,99 29,50 +5,17% 29,50 29,99 29,52 29,00 29,99 7 321.795
8/10/2024 33,00 28,05 -15,00% 28,05 33,00 30,00 28,05 33,00 12 225.047
7/10/2024 33,34 33,00 +13,79% 33,00 33,34 33,11 29,40 33,00 3 9.934
4/10/2024 29,11 29,00 -10,55% 29,00 29,11 29,01 28,87 33,00 4 29.018
2/10/2024 29,99 32,42 +10,50% 29,99 32,42 31,80 29,00 32,42 4 89.043
1/10/2024 32,26 29,34 +0,72% 28,99 32,26 29,76 28,87 29,34 6 41.673
26/9/2024 29,13 29,13 -1,29% 29,13 29,13 29,13 28,99 31,00 1 2.913
25/9/2024 29,51 29,51 -0,97% 29,51 29,51 29,51 29,51 31,00 1 2.951
24/9/2024 31,00 29,80 -3,87% 29,80 31,00 30,77 29,51 32,26 5 64.631
20/9/2024 31,00 31,00 0,00% 31,00 31,00 31,00 29,86 31,00 2 37.200
19/9/2024 0,00 0,00 -100,00% 0,00 0,00 31,00 29,86 31,00 1 40.300
13/9/2024 29,85 29,85 0,00% 29,85 29,85 29,85 29,85 32,26 1 2.985
12/9/2024 29,41 29,85 +1,50% 29,00 29,85 29,57 29,85 33,34 7 73.932
10/9/2024 29,41 29,41 -1,97% 29,41 29,41 29,41 29,40 33,00 1 2.941
9/9/2024 29,41 30,00 -7,69% 29,40 30,00 29,78 29,40 33,34 3 32.761
6/9/2024 32,50 32,50 -1,52% 32,50 32,50 32,50 29,41 32,50 1 3.250
5/9/2024 31,33 33,00 +8,55% 29,00 33,34 30,37 29,01 33,00 12 209.603
3/9/2024 33,34 30,40 0,00% 30,40 35,00 33,97 30,40 33,34 6 88.333
30/8/2024 31,00 30,40 -1,94% 30,40 31,00 30,96 30,40 33,33 4 49.540
29/8/2024 31,44 31,00 -6,03% 31,00 31,44 31,08 30,40 31,00 4 77.720
23/8/2024 32,99 32,99 -5,26% 30,40 32,99 32,66 30,40 33,34 5 26.133
22/8/2024 34,82 34,82 +1,02% 34,82 34,82 34,82 30,40 35,00 1 3.482
20/8/2024 34,47 34,47 0,00% 34,47 34,47 34,47 29,01 34,47 1 3.447
16/8/2024 34,47 34,47 +0,06% 34,47 34,47 34,47 29,00 34,47 1 10.341
15/8/2024 32,50 34,45 +4,43% 32,50 34,45 34,04 29,00 34,45 3 98.735
9/8/2024 32,99 32,99 -0,03% 32,99 32,99 32,99 28,50 34,45 2 29.691
8/8/2024 29,40 33,00 -1,02% 29,40 33,00 31,05 33,00 34,45 6 310.594
6/8/2024 32,99 33,34 0,00% 32,99 33,34 33,18 29,40 33,34 4 331.825
5/8/2024 33,34 33,34 +1,06% 33,34 33,34 33,34 29,40 33,34 1 3.334
2/8/2024 31,20 32,99 +6,42% 31,00 32,99 31,94 30,00 33,33 8 680.453
1/8/2024 30,00 31,00 0,00% 30,00 31,00 30,44 28,50 31,19 3 548.000
31/7/2024 31,19 31,00 +5,12% 31,00 31,19 31,13 27,50 31,00 2 31.133
24/7/2024 29,50 29,49 +5,32% 29,49 29,50 29,49 27,50 29,50 3 8.849
23/7/2024 30,00 28,00 -9,68% 28,00 30,00 28,13 27,50 29,00 5 42.200
22/7/2024 31,00 31,00 +6,90% 31,00 31,00 31,00 29,00 31,00 1 3.100
19/7/2024 29,00 29,00 +5,45% 29,00 29,00 29,00 27,51 30,00 2 46.400
18/7/2024 30,00 27,50 -12,70% 27,00 30,00 27,52 27,50 32,50 7 310.976
17/7/2024 31,50 31,50 +3,62% 31,50 31,50 31,50 30,00 31,50 2 12.600
16/7/2024 31,44 30,40 -3,34% 30,40 31,44 30,88 28,00 32,00 3 40.144
12/7/2024 31,45 31,45 0,00% 31,45 31,45 31,45 31,44 35,63 3 18.870
11/7/2024 31,45 31,45 0,00% 31,45 31,45 31,45 31,45 35,63 2 9.435
10/7/2024 31,45 31,45 -4,70% 31,45 31,45 31,45 31,45 35,63 1 9.435
8/7/2024 33,00 33,00 +1,51% 33,00 33,00 33,00 31,44 35,63 1 16.500
5/7/2024 32,51 32,51 -13,63% 32,51 32,51 32,51 32,51 36,85 1 19.506
28/6/2024 33,34 37,64 +12,90% 33,34 37,64 36,55 37,64 37,99 10 113.322
27/6/2024 32,26 33,34 +4,22% 32,26 33,34 32,56 28,43 33,29 4 22.798
25/6/2024 31,99 31,99 0,00% 31,99 31,99 31,99 31,99 32,26 1 6.398
24/6/2024 31,00 31,99 0,00% 31,00 31,99 31,14 28,43 31,99 4 21.799
20/6/2024 31,98 31,99 0,00% 31,98 31,99 31,98 29,00 31,00 2 118.360
19/6/2024 29,50 31,99 +0,03% 29,50 31,99 31,59 28,43 31,98 4 142.182
18/6/2024 31,98 31,98 +10,28% 31,98 31,98 31,98 28,43 31,98 1 83.148
13/6/2024 30,40 29,00 -14,71% 29,00 30,40 29,56 28,43 33,98 4 171.450
12/6/2024 34,00 34,00 0,00% 34,00 34,00 34,00 30,40 34,00 2 85.000
11/6/2024 34,00 34,00 -10,53% 34,00 34,00 34,00 28,43 34,00 3 37.400
7/6/2024 32,26 38,00 +17,79% 32,26 38,00 36,83 33,34 38,00 7 77.358
31/5/2024 29,00 32,26 +10,29% 29,00 32,26 30,24 31,23 32,26 4 63.524
29/5/2024 29,25 29,25 0,00% 29,25 29,25 29,04 29,00 29,25 2 17.425
24/5/2024 30,00 29,25 -0,85% 29,25 30,00 29,99 29,00 31,20 5 308.925
20/5/2024 29,50 29,50 -2,32% 29,50 29,50 29,50 29,00 30,00 1 14.750
16/5/2024 30,20 30,20 0,00% 30,20 30,20 30,20 29,01 30,00 1 15.100
15/5/2024 30,20 30,20 +3,78% 30,20 30,20 30,20 29,00 30,20 1 3.020
13/5/2024 29,10 29,10 +5,09% 29,10 29,10 29,10 29,00 30,20 1 2.910
9/5/2024 28,43 26,09 -18,47% 26,09 29,22 28,46 26,09 30,10 7 62.631
6/5/2024 31,20 32,00 +22,65% 31,20 32,00 31,92 26,09 32,26 2 175.600
2/5/2024 27,50 26,09 +4,36% 26,09 27,50 26,21 26,09 31,00 6 256.885
30/4/2024 22,46 25,00 -4,21% 22,46 25,00 22,58 27,50 31,20 5 47.420
29/4/2024 27,70 26,10 -5,74% 26,09 30,00 27,48 26,10 31,00 6 104.426
26/4/2024 27,70 27,69 -1,11% 27,69 27,70 27,69 27,69 30,00 2 16.618
24/4/2024 28,00 28,00 0,00% 28,00 28,00 28,00 27,70 30,00 1 28.000
22/4/2024 28,51 28,00 -12,50% 28,00 28,51 28,05 27,69 32,00 4 145.901
17/4/2024 32,00 32,00 +4,58% 28,50 32,00 31,84 28,50 32,00 4 73.250
16/4/2024 30,60 30,60 +9,29% 30,60 30,60 30,60 28,50 30,60 2 33.660
10/4/2024 31,28 28,00 0,00% 28,00 31,28 29,64 28,00 32,00 2 29.640
9/4/2024 28,00 28,00 0,00% 28,00 28,00 28,00 28,00 33,33 3 36.400
8/4/2024 30,27 28,00 -15,66% 28,00 30,27 28,17 28,00 33,33 9 380.381
5/4/2024 33,20 33,20 0,00% 33,19 33,20 33,19 30,27 33,20 3 19.917
3/4/2024 31,20 33,20 +0,61% 31,20 33,20 32,21 31,20 33,20 3 12.884
1/4/2024 29,37 33,00 +12,36% 28,50 33,00 32,32 31,20 33,00 6 294.198
28/3/2024 29,37 29,37 -14,15% 29,37 29,37 29,37 29,37 34,44 3 26.433
27/3/2024 34,51 34,21 -0,67% 34,21 34,51 34,31 30,27 34,44 3 17.158
26/3/2024 33,40 34,44 +3,33% 33,40 34,44 33,92 28,51 34,43 2 33.920
25/3/2024 33,33 33,33 +0,03% 33,33 33,33 33,33 28,51 33,32 1 6.666
22/3/2024 33,32 33,32 -3,25% 33,32 33,32 33,32 28,50 33,33 1 16.660
21/3/2024 33,20 34,44 +22,78% 33,08 34,44 33,48 28,50 35,55 7 63.626
18/3/2024 28,05 28,05 -4,62% 28,05 28,05 28,05 28,05 32,22 1 25.245
15/3/2024 29,41 29,41 +5,04% 29,41 32,22 29,66 29,41 32,22 7 183.941
14/3/2024 28,00 28,00 0,00% 28,00 28,00 28,00 28,00 29,43 1 81.200
13/3/2024 28,00 28,00 +4,52% 28,00 31,00 30,62 28,00 31,00 8 318.500
12/3/2024 31,00 26,79 -16,85% 26,79 31,00 30,55 26,79 31,00 6 436.985
11/3/2024 30,38 32,22 +19,33% 29,99 33,33 31,80 32,22 33,33 17 178.100
7/3/2024 27,00 27,00 -13,21% 24,00 27,00 25,60 27,00 29,48 3 71.700
6/3/2024 31,11 31,11 +3,73% 31,11 31,11 31,11 24,00 30,99 1 3.111
5/3/2024 27,00 29,99 +24,96% 27,00 29,99 27,86 24,00 31,99 5 36.218
1/3/2024 24,00 24,00 -9,43% 24,00 24,00 24,00 24,00 25,85 1 124.800
27/2/2024 26,50 26,50 +7,94% 26,50 26,50 26,50 24,00 26,50 1 10.600
26/2/2024 24,80 24,55 0,00% 24,55 24,80 24,67 23,90 27,50 2 14.805
20/2/2024 25,30 24,55 -11,72% 24,55 25,30 25,15 24,55 28,65 2 12.575
19/2/2024 27,81 27,81 +0,22% 27,81 27,81 27,81 24,55 28,65 2 11.124
16/2/2024 27,75 27,75 +4,01% 27,75 27,75 27,75 24,55 27,81 1 2.775
9/2/2024 27,00 26,68 +2,62% 25,00 27,00 26,33 0,00 0,00 3 18.436
8/2/2024 26,00 26,00 +6,12% 26,00 26,00 26,00 26,00 28,65 2 130.000
7/2/2024 25,36 24,50 -3,31% 24,50 25,36 24,97 24,00 28,00 10 399.522
6/2/2024 25,34 25,34 -6,15% 25,34 25,34 25,34 25,36 30,35 3 12.670
5/2/2024 26,07 27,00 -8,51% 25,98 27,00 26,19 27,00 30,35 3 15.717
1/2/2024 29,01 29,51 0,00% 29,01 29,51 29,15 29,01 29,99 3 20.407
31/1/2024 29,51 29,51 +20,20% 29,51 29,51 29,51 25,34 29,51 2 11.804
30/1/2024 24,51 24,55 +0,16% 24,51 24,55 24,53 25,34 28,71 2 29.436
29/1/2024 24,51 24,51 -14,63% 24,51 24,51 24,51 24,51 29,51 1 4.902
26/1/2024 24,62 28,71 +6,06% 24,51 28,71 24,79 24,51 29,51 6 225.668
24/1/2024 27,00 27,07 +9,95% 27,00 27,07 27,01 24,51 27,89 3 54.021
22/1/2024 26,13 24,62 -8,37% 20,15 26,13 22,52 20,80 28,00 17 288.370
19/1/2024 26,87 26,87 -16,42% 26,87 26,87 26,87 26,13 30,00 1 8.061
18/1/2024 32,15 32,15 +28,29% 32,15 32,15 32,15 25,10 32,00 1 3.215
17/1/2024 29,35 25,06 0,00% 25,06 30,00 26,07 25,05 32,15 3 237.237
16/1/2024 28,50 25,06 -22,05% 25,06 28,50 25,41 25,05 32,15 7 132.169
12/1/2024 29,99 32,15 +7,20% 29,99 32,15 31,93 29,00 32,14 4 31.934
11/1/2024 29,99 29,99 -3,23% 29,99 29,99 29,99 28,50 29,99 2 5.998
9/1/2024 29,99 30,99 +3,44% 29,99 30,99 30,49 28,50 30,98 2 6.098
8/1/2024 25,00 29,96 -3,32% 25,00 29,96 28,78 24,57 29,96 5 89.228
5/1/2024 29,30 30,99 +26,18% 29,30 30,99 30,09 29,99 31,99 6 54.163
3/1/2024 24,60 24,56 -23,23% 24,56 24,60 24,57 29,30 29,99 3 17.200
28/12/2023 28,99 31,99 +7,39% 28,99 31,99 31,46 24,60 31,99 14 91.238
27/12/2023 24,60 29,79 +21,10% 24,60 29,99 28,17 24,60 29,77 10 30.991
26/12/2023 24,60 24,60 +1,44% 24,60 24,60 24,60 24,60 0,00 1 14.760
14/12/2023 25,00 24,25 -0,45% 24,25 25,00 24,37 22,15 0,00 2 14.625
13/12/2023 24,36 24,36 +0,45% 24,36 24,36 24,36 22,15 24,25 1 2.436
12/12/2023 24,25 24,25 0,00% 24,25 24,25 24,25 24,25 0,00 2 12.125
6/12/2023 24,25 24,25 0,00% 24,25 24,25 24,25 24,25 0,00 2 19.400
1/12/2023 24,25 24,25 0,00% 24,25 24,25 24,25 24,25 0,00 1 2.425
29/11/2023 24,25 24,25 -1,22% 24,25 24,25 24,25 24,25 0,00 1 2.425
23/11/2023 24,55 24,55 -2,04% 24,55 24,55 24,55 24,55 25,00 1 2.455
22/11/2023 25,06 25,06 +2,29% 25,06 25,06 25,06 22,12 0,00 2 25.060
20/11/2023 25,06 24,50 -2,23% 24,50 25,06 24,85 24,50 0,00 5 96.950
17/11/2023 25,06 25,06 0,00% 25,06 25,06 25,06 20,99 25,06 2 5.012
10/11/2023 25,05 25,06 0,00% 25,05 25,06 25,05 0,00 25,06 3 40.095
9/11/2023 25,06 25,06 0,00% 25,06 25,06 25,06 23,00 25,06 1 2.506
8/11/2023 25,05 25,06 0,00% 25,04 25,06 25,05 23,50 25,06 3 15.033
27/10/2023 24,99 25,06 0,00% 24,99 25,06 25,04 0,00 25,06 2 15.029
11/10/2023 25,06 25,06 -2,57% 25,06 25,06 25,06 15,00 0,00 2 15.036
30/8/2023 25,72 25,72 +17,71% 25,72 25,72 25,72 25,72 26,99 2 23.148
13/6/2023 21,85 21,85 -21,52% 21,85 21,85 21,85 0,00 26,45 1 6.555
6/6/2023 27,84 27,84 0,00% 27,84 27,84 27,84 0,00 0,00 1 2.784
2/6/2023 27,84 27,84 +9,52% 27,84 27,84 27,84 0,00 23,33 1 5.568
24/5/2023 25,42 25,42 +0,04% 25,42 25,42 25,42 0,00 27,84 1 5.084
22/5/2023 25,41 25,41 +48,86% 25,41 25,41 25,41 15,00 25,41 1 7.623
14/4/2023 17,07 17,07 -34,35% 17,07 17,07 17,07 17,07 25,98 2 32.433
28/3/2023 26,00 26,00 0,00% 26,00 26,00 26,00 19,75 26,00 1 7.800
17/3/2023 26,00 26,00 0,00% 26,00 26,00 26,00 19,75 26,00 1 7.800
28/2/2023 26,00 26,00 0,00% 26,00 26,00 26,00 20,80 26,00 1 7.800
27/2/2023 26,00 26,00 -3,70% 26,00 26,00 26,00 19,75 35,00 1 2.600
23/2/2023 27,00 27,00 +3,85% 27,00 27,00 27,00 19,75 29,99 1 2.700
22/2/2023 26,00 26,00 -3,70% 26,00 26,00 26,00 19,75 35,06 1 26.000
15/2/2023 27,00 27,00 +5,88% 27,00 27,00 27,00 19,75 27,00 1 2.700
14/2/2023 25,50 25,50 +9,82% 25,50 25,50 25,50 25,50 35,06 2 91.800
8/2/2023 27,00 23,22 -14,00% 23,22 27,00 23,29 19,75 30,00 4 118.800
7/2/2023 27,00 27,00 -10,60% 27,00 27,00 27,00 27,00 33,90 2 162.000
6/2/2023 26,26 30,20 +16,24% 26,26 30,20 28,23 19,75 32,99 3 11.292
1/2/2023 26,00 25,98 -13,11% 25,98 26,00 25,99 19,75 25,98 7 20.794
31/1/2023 29,29 29,90 +16,39% 29,29 33,39 31,41 19,75 29,90 8 25.133
30/1/2023 25,69 25,69 -1,19% 25,69 25,69 25,69 19,75 25,69 1 2.569
27/1/2023 26,00 26,00 +16,28% 26,00 26,00 26,00 19,75 25,69 1 2.600
25/1/2023 22,36 22,36 -14,00% 22,36 22,36 22,36 22,36 26,00 2 29.068
24/1/2023 26,00 26,00 0,00% 26,00 26,00 26,00 20,00 27,00 1 5.200
19/1/2023 26,00 26,00 +0,70% 26,00 26,00 26,00 0,00 25,69 1 2.600
17/1/2023 25,82 25,82 0,00% 25,82 25,82 25,82 16,00 25,82 2 10.328
13/1/2023 25,82 25,82 -0,35% 25,82 25,82 25,82 25,82 26,00 1 2.582
11/1/2023 25,91 25,91 -0,35% 25,91 25,91 25,91 23,80 35,06 2 18.137
9/1/2023 26,00 26,00 +16,28% 26,00 26,00 26,00 0,00 35,06 2 39.000
5/1/2023 22,36 22,36 -10,56% 22,36 22,36 22,36 22,35 35,06 1 15.652
22/12/2022 25,00 25,00 -3,85% 25,00 25,00 25,00 0,00 29,99 1 12.500
21/12/2022 26,00 26,00 +23,81% 26,00 26,00 26,00 0,00 29,99 1 26.000
20/12/2022 21,00 21,00 -19,23% 21,00 21,00 21,00 21,50 35,06 1 4.200
19/12/2022 26,00 26,00 0,00% 26,00 26,00 26,00 0,00 26,00 3 26.000
16/12/2022 26,00 26,00 0,00% 26,00 26,00 26,00 26,00 35,06 2 7.800
14/12/2022 26,00 26,00 0,00% 26,00 26,00 26,00 26,00 35,06 1 15.600
12/12/2022 26,00 26,00 0,00% 26,00 26,00 26,00 18,00 26,00 1 18.200
6/12/2022 26,00 26,00 +36,84% 26,00 26,00 26,00 0,00 35,06 1 2.600
13/10/2022 19,00 19,00 -14,65% 19,00 19,00 19,00 19,90 30,00 3 98.800
30/9/2022 22,26 22,26 -3,22% 22,26 22,26 22,26 22,26 30,00 1 2.226
11/8/2022 23,00 23,00 +3,37% 23,00 23,00 23,00 19,02 37,00 1 6.900
9/8/2022 18,55 22,25 -11,00% 18,55 22,25 20,03 19,02 22,25 4 20.030
14/7/2022 25,00 25,00 -34,21% 25,00 25,00 25,00 25,00 26,00 7 67.500
23/5/2022 38,00 38,00 -2,31% 38,00 38,00 38,00 32,00 37,99 1 3.800
12/4/2022 38,90 38,90 +18,45% 38,90 38,90 38,90 0,00 38,90 1 11.670
4/4/2022 32,84 32,84 -15,14% 32,84 32,84 32,84 0,00 32,84 2 42.692
25/3/2022 38,70 38,70 +15,04% 38,70 38,70 38,70 32,84 38,70 1 3.870
7/3/2022 33,64 33,64 -3,03% 33,64 33,64 33,64 32,84 33,64 5 50.460
4/3/2022 34,69 34,69 -2,39% 34,69 34,69 34,69 33,64 34,69 1 10.407
3/3/2022 35,54 35,54 -6,47% 35,54 35,54 35,54 34,69 35,54 1 10.662
25/2/2022 38,00 38,00 -1,81% 38,00 38,00 38,00 35,54 38,00 1 3.800
31/1/2022 38,70 38,70 0,00% 38,70 38,70 38,70 35,55 38,70 1 3.870
27/1/2022 38,70 38,70 0,00% 38,70 38,70 38,70 35,55 38,70 1 3.870
17/1/2022 38,70 38,70 0,00% 38,70 38,70 38,70 35,55 38,70 1 3.870
14/1/2022 38,70 38,70 +7,50% 38,70 38,70 38,70 35,54 38,70 2 11.610
11/1/2022 35,60 36,00 +1,12% 35,60 36,00 35,77 35,60 38,69 3 10.732
10/1/2022 38,70 35,60 -8,01% 35,60 38,70 37,66 36,00 38,69 3 11.300
7/1/2022 38,70 38,70 0,00% 38,70 38,70 38,70 37,00 38,70 1 3.870
5/1/2022 38,70 38,70 +0,52% 38,70 38,70 38,70 37,00 38,70 1 3.870
4/1/2022 38,50 38,50 -0,52% 38,50 38,50 38,50 37,00 38,24 1 3.850
23/12/2021 38,70 38,70 0,00% 38,70 38,70 38,70 38,70 38,90 1 11.610
22/12/2021 38,70 38,70 0,00% 38,70 38,70 38,70 38,70 38,90 1 23.220
21/12/2021 38,70 38,70 -0,44% 38,70 38,70 38,70 38,70 38,90 4 77.400
20/12/2021 38,87 38,87 0,00% 38,87 38,87 38,87 35,60 38,80 2 7.774
17/12/2021 38,87 38,87 +0,31% 38,87 38,87 38,87 35,60 38,85 1 3.887
16/12/2021 38,60 38,75 +0,39% 38,60 38,75 38,73 36,50 38,87 9 205.275

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.