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.

MTSA4F - METISA - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 39,75 39,70 +1,59% 39,70 39,75 39,74 38,89 41,34 4 23.845
16/4/2025 39,60 39,08 -1,31% 39,06 40,33 39,69 39,07 40,84 10 452.498
15/4/2025 39,41 39,60 -3,58% 39,11 39,60 39,33 39,60 39,99 6 62.931
14/4/2025 41,07 41,07 +5,61% 41,00 41,07 41,05 41,00 41,07 5 41.055
11/4/2025 39,01 38,89 -1,94% 38,89 40,99 39,49 38,89 40,99 11 268.591
10/4/2025 41,19 39,66 -0,85% 39,01 41,19 40,00 39,68 41,75 9 68.016
9/4/2025 41,03 40,00 -2,46% 40,00 41,03 40,35 38,89 40,59 10 100.895
8/4/2025 41,80 41,01 -5,07% 41,01 42,50 41,51 41,00 42,47 14 410.973
7/4/2025 42,23 43,20 +2,54% 40,05 43,20 41,80 40,06 43,20 21 698.142
4/4/2025 42,34 42,13 -4,03% 41,85 42,90 42,38 42,13 42,85 16 415.414
3/4/2025 42,48 43,90 +2,09% 42,36 43,92 43,43 42,34 43,90 19 803.467
2/4/2025 43,89 43,00 -2,12% 42,21 43,89 42,75 42,19 43,00 10 594.302
1/4/2025 42,75 43,93 +2,38% 42,75 43,93 43,00 42,03 43,93 5 430.035
31/3/2025 43,43 42,91 -2,41% 41,62 43,94 42,97 40,33 42,91 8 60.160
28/3/2025 40,51 43,97 +0,11% 40,51 43,97 41,56 40,33 43,97 7 415.669
27/3/2025 40,11 43,92 +0,32% 40,11 43,92 42,74 41,05 43,92 15 816.451
26/3/2025 42,00 43,78 +5,62% 41,50 43,78 42,96 40,79 43,79 25 1.628.392
25/3/2025 40,90 41,45 -1,31% 40,90 41,82 41,53 41,45 41,82 8 170.278
24/3/2025 42,00 42,00 0,00% 39,81 42,00 40,75 40,04 42,00 12 444.236
21/3/2025 42,68 42,00 -2,28% 39,50 42,68 40,64 40,05 42,00 32 1.174.673
20/3/2025 43,69 42,98 -1,15% 42,54 43,69 43,17 42,98 43,42 29 1.338.327
19/3/2025 42,99 43,48 -0,46% 42,58 43,71 43,35 42,81 43,48 39 1.018.910
18/3/2025 42,70 43,68 +1,35% 42,70 43,69 43,45 42,80 43,68 16 269.450
17/3/2025 42,52 43,10 +1,36% 42,02 43,61 42,64 42,01 43,09 39 767.615
14/3/2025 42,00 42,52 +1,17% 42,00 43,10 42,69 42,53 42,95 20 892.275
13/3/2025 42,94 42,03 -2,10% 42,00 42,94 42,25 42,00 42,72 13 684.507
12/3/2025 42,49 42,93 +4,66% 42,49 42,93 42,54 42,65 42,95 5 280.802
11/3/2025 42,34 41,02 -4,54% 41,02 42,60 41,86 41,01 42,56 10 473.049
10/3/2025 43,25 42,97 -0,30% 42,13 43,25 42,69 42,70 42,97 8 85.382
7/3/2025 42,98 43,10 +2,40% 42,88 43,10 42,99 40,52 43,10 11 464.391
6/3/2025 42,72 42,09 +1,25% 42,09 42,72 42,63 40,52 43,00 10 396.478
5/3/2025 42,07 41,57 -2,28% 41,51 42,07 41,95 41,00 43,30 8 360.788
28/2/2025 42,15 42,54 +0,38% 42,15 43,70 43,04 42,13 43,55 43 1.222.558
27/2/2025 43,61 42,38 -1,90% 42,34 43,61 42,41 42,13 42,80 7 148.452
26/2/2025 42,05 43,20 +1,08% 42,05 43,38 42,70 42,04 43,19 26 999.254
25/2/2025 42,20 42,74 -0,60% 41,35 43,10 42,67 41,32 42,73 18 580.435
24/2/2025 42,44 43,00 +2,90% 42,14 43,70 43,09 41,32 43,00 36 1.404.750
21/2/2025 42,27 41,79 +0,70% 41,00 42,27 41,67 41,32 42,20 17 479.288
20/2/2025 42,49 41,50 -2,33% 41,50 42,87 41,82 40,02 42,75 10 167.310
19/2/2025 42,02 42,49 -0,91% 41,15 42,87 41,54 41,73 42,48 17 577.466
18/2/2025 42,89 42,88 -0,05% 40,50 42,89 42,00 41,51 42,88 20 579.675
17/2/2025 41,70 42,90 +6,14% 40,71 42,95 42,10 40,00 42,89 36 2.682.391
14/2/2025 41,15 40,42 -0,37% 40,42 41,63 41,25 40,82 41,63 40 1.320.319
13/2/2025 40,52 40,57 -0,25% 40,52 41,49 41,00 39,02 40,50 9 332.109
12/2/2025 41,00 40,67 -2,80% 40,65 41,44 41,10 39,02 41,20 15 554.919
11/2/2025 40,51 41,84 +0,12% 40,51 41,84 41,28 39,02 41,56 12 396.322
10/2/2025 41,85 41,79 +0,48% 40,01 41,85 40,99 40,00 41,80 22 1.336.524
7/2/2025 40,92 41,59 +1,44% 40,00 41,80 40,39 39,03 41,59 6 145.439
6/2/2025 40,92 41,00 -1,80% 39,91 41,31 40,56 39,90 41,00 15 896.596
5/2/2025 39,70 41,75 +0,60% 39,70 41,75 40,39 39,00 41,70 16 529.180
4/2/2025 41,00 41,50 +0,95% 39,27 41,60 40,63 38,88 41,50 24 893.970
3/2/2025 41,11 41,11 +0,15% 36,76 41,11 40,17 38,07 41,10 22 522.275
31/1/2025 39,81 41,05 +7,18% 39,80 41,10 40,41 38,20 41,06 24 1.806.390
30/1/2025 39,69 38,30 -3,48% 38,30 39,69 38,63 38,02 39,70 4 119.779
29/1/2025 38,60 39,68 +2,80% 37,11 39,68 38,60 39,35 39,79 16 474.861
28/1/2025 38,27 38,60 +5,75% 38,27 38,60 38,41 36,80 38,60 6 384.190
27/1/2025 37,88 36,50 -1,35% 36,50 37,90 37,23 36,50 38,20 12 182.446
24/1/2025 36,31 37,00 0,00% 36,31 37,86 37,12 37,00 37,86 9 393.488
23/1/2025 37,02 37,00 -1,31% 36,12 37,02 36,62 36,14 37,50 22 340.615
22/1/2025 37,31 37,49 +4,05% 37,02 37,49 37,31 37,00 37,49 12 182.863
21/1/2025 37,00 36,03 -1,56% 36,02 37,92 36,43 36,01 37,92 21 433.517
20/1/2025 36,50 36,60 -1,08% 35,82 36,75 36,03 36,60 36,75 12 392.797
17/1/2025 36,80 37,00 +0,54% 36,80 37,38 36,91 36,50 37,88 11 675.567
16/1/2025 36,81 36,80 +0,71% 36,50 36,81 36,68 36,50 36,80 5 150.401
15/1/2025 35,92 36,54 +1,22% 35,92 37,79 36,70 36,50 37,62 22 304.627
14/1/2025 36,70 36,10 -4,09% 36,10 36,70 36,40 35,83 37,49 7 141.992
13/1/2025 37,43 37,64 -1,41% 37,02 38,99 37,93 36,04 38,00 37 1.035.673
10/1/2025 37,05 38,18 +0,55% 35,78 38,18 36,86 37,94 38,25 14 188.018
9/1/2025 37,08 37,97 -0,11% 37,08 38,42 38,00 37,05 37,97 6 45.610
8/1/2025 39,39 38,01 -1,38% 38,01 39,39 38,81 37,05 38,50 11 143.633
7/1/2025 39,39 38,54 +0,63% 37,50 39,39 38,02 37,05 39,00 26 699.722
6/1/2025 37,79 38,30 +1,22% 37,17 38,98 37,85 37,05 38,99 24 276.373
3/1/2025 37,03 37,84 +1,50% 37,01 37,96 37,54 37,45 38,20 14 244.040
2/1/2025 39,16 37,28 -0,13% 37,02 39,16 37,96 37,28 39,09 20 182.216
30/12/2024 37,49 37,33 +5,15% 36,14 39,00 38,00 37,33 39,40 29 661.308
27/12/2024 36,72 35,50 -0,39% 35,50 38,00 36,93 35,50 36,92 64 1.728.660
26/12/2024 36,00 35,64 -0,94% 34,94 36,75 35,64 35,55 36,72 34 538.253
23/12/2024 35,99 35,98 +0,03% 34,16 35,99 34,71 34,30 35,99 36 919.882
20/12/2024 33,33 35,97 +6,67% 33,26 35,97 34,04 33,30 35,97 37 1.079.170
19/12/2024 32,92 33,72 +0,69% 32,92 33,72 33,50 33,14 33,72 26 633.309
18/12/2024 34,18 33,49 -1,59% 32,98 34,18 33,42 32,98 33,49 53 932.426
17/12/2024 34,00 34,03 +0,09% 33,43 34,17 34,01 33,25 34,03 19 119.061
16/12/2024 34,38 34,00 +2,16% 33,00 34,38 33,49 33,35 34,00 32 492.307
13/12/2024 33,86 33,28 -0,63% 32,94 33,98 33,34 33,20 34,00 22 476.833
12/12/2024 35,46 33,49 -2,93% 33,49 35,46 33,85 33,28 33,81 31 372.357
11/12/2024 35,40 34,50 -1,00% 33,81 35,40 34,36 34,15 35,47 36 958.713
10/12/2024 35,40 34,85 -1,75% 34,17 35,49 34,63 34,30 34,80 63 1.631.231
9/12/2024 35,49 35,47 +2,81% 35,33 36,39 35,98 35,47 35,88 82 1.770.676
6/12/2024 35,18 34,50 +1,44% 34,50 35,48 35,24 34,50 35,44 46 616.814
5/12/2024 36,39 34,01 -5,53% 33,99 36,39 35,13 34,00 35,19 60 1.043.367
4/12/2024 35,50 36,00 +1,41% 35,50 36,37 35,82 35,34 36,00 24 680.729
3/12/2024 36,40 35,50 -0,14% 33,98 36,40 35,11 35,29 35,50 42 1.071.019
2/12/2024 34,80 35,55 -3,92% 34,80 36,99 35,57 35,55 36,00 16 928.403
29/11/2024 35,27 37,00 +4,91% 34,38 37,00 35,45 35,12 37,00 53 1.060.050
28/11/2024 36,00 35,27 -2,03% 35,12 36,00 35,52 35,11 35,30 12 191.810
27/11/2024 36,94 36,00 +2,86% 34,84 36,94 36,13 34,36 36,47 25 455.360
26/11/2024 35,76 35,00 +2,91% 34,38 37,00 35,49 34,36 35,82 23 798.563
25/11/2024 34,69 34,01 -0,85% 33,44 35,76 34,77 33,45 35,76 26 719.912
22/11/2024 34,00 34,30 +0,97% 33,59 34,30 34,06 33,87 34,62 6 235.024
21/11/2024 33,32 33,97 -0,06% 33,32 34,28 33,74 33,33 34,00 9 310.456
19/11/2024 32,85 33,99 +3,41% 32,11 34,33 33,66 33,02 34,00 31 871.802
18/11/2024 33,60 32,87 -4,03% 31,50 34,25 32,72 32,85 32,87 62 1.642.947
14/11/2024 33,56 34,25 +3,22% 33,51 35,75 34,72 33,52 34,26 37 847.369
13/11/2024 32,44 33,18 +1,00% 32,44 33,32 33,12 32,75 33,20 23 175.573
12/11/2024 33,79 32,85 +1,26% 32,50 33,84 32,92 32,78 33,45 50 1.004.339
11/11/2024 32,56 32,44 -2,32% 32,44 34,02 32,71 32,44 33,29 64 1.691.360
8/11/2024 33,83 33,21 +0,76% 32,96 34,47 33,54 32,89 33,83 55 1.197.666
7/11/2024 35,14 32,96 -4,74% 32,96 36,33 34,51 32,96 34,53 99 1.460.088
6/11/2024 35,10 34,60 -1,42% 34,60 35,10 34,90 34,60 35,14 8 111.701
5/11/2024 35,04 35,10 -1,74% 34,45 35,21 34,89 34,78 35,24 53 1.057.298
4/11/2024 35,68 35,72 +1,30% 35,17 36,17 35,36 35,36 36,18 19 435.020
1/11/2024 35,46 35,26 -2,54% 34,60 35,46 35,04 34,78 35,68 46 732.498
31/10/2024 35,37 36,18 +0,67% 35,19 36,96 35,66 35,73 36,16 35 649.070
30/10/2024 35,69 35,94 +2,07% 35,30 36,67 35,59 35,99 36,10 48 829.425
29/10/2024 35,86 35,21 -1,32% 35,17 35,87 35,65 35,21 36,32 16 345.851
28/10/2024 35,16 35,68 +1,22% 35,16 36,19 35,57 35,15 35,60 24 295.232
25/10/2024 36,05 35,25 -1,78% 35,25 36,47 35,86 35,25 36,05 20 419.613
24/10/2024 35,56 35,89 +0,93% 35,50 35,93 35,60 35,34 36,60 17 313.326
23/10/2024 36,21 35,56 -2,60% 35,56 36,21 35,73 35,56 36,00 42 1.214.844
22/10/2024 37,01 36,51 -0,41% 36,46 37,01 36,57 36,50 36,97 22 563.279
21/10/2024 36,44 36,66 -1,19% 36,44 37,93 36,70 36,42 36,95 56 1.049.653
18/10/2024 36,80 37,10 +0,08% 36,44 37,10 36,67 37,12 38,39 17 352.112
17/10/2024 36,49 37,07 +0,46% 36,48 38,80 36,88 36,44 37,95 22 402.065
16/10/2024 38,00 36,90 -0,24% 36,53 38,00 37,07 36,90 38,00 22 289.223
15/10/2024 37,05 36,99 +1,34% 36,26 37,05 36,92 36,79 37,47 24 288.026
14/10/2024 36,30 36,50 -1,22% 36,00 37,15 36,30 36,26 37,53 40 900.276
11/10/2024 36,90 36,95 -0,27% 36,53 36,95 36,84 36,52 36,95 21 409.000
10/10/2024 38,11 37,05 +0,27% 36,96 38,11 37,22 37,05 37,47 28 621.645
9/10/2024 37,49 36,95 -1,36% 36,95 39,87 37,26 36,95 37,49 31 730.322
8/10/2024 37,65 37,46 -0,50% 37,35 39,00 38,27 37,46 38,01 32 742.471
7/10/2024 37,36 37,65 -1,08% 37,36 38,04 37,63 37,36 37,63 13 207.013
4/10/2024 37,44 38,06 +1,66% 37,25 38,41 37,49 37,36 38,84 18 318.723
3/10/2024 38,99 37,44 -3,98% 37,24 38,99 37,79 37,44 38,50 51 876.843
2/10/2024 39,89 38,99 +1,40% 38,45 40,10 38,93 38,45 38,59 37 720.218
1/10/2024 39,89 38,45 -2,95% 38,01 39,89 38,78 38,45 39,48 33 989.030
30/9/2024 38,47 39,62 +5,06% 38,47 40,00 39,18 39,62 39,89 23 619.106
26/9/2024 39,87 37,71 -1,82% 37,71 39,87 37,99 37,70 38,66 44 1.367.728
25/9/2024 40,29 38,41 -1,79% 38,41 40,29 38,92 38,41 38,90 45 961.397
24/9/2024 39,62 39,11 -2,54% 39,10 40,10 39,56 39,10 39,11 35 739.866
23/9/2024 40,52 40,13 -0,05% 39,22 40,52 39,79 39,24 39,84 37 903.252
20/9/2024 42,01 40,15 -0,50% 39,87 42,01 40,44 40,15 41,50 42 1.625.832
19/9/2024 42,09 40,35 -2,25% 39,91 42,09 40,65 40,34 40,70 35 1.089.602
18/9/2024 42,10 41,28 +0,44% 40,70 42,10 41,02 40,70 41,27 30 955.989
17/9/2024 40,75 41,10 +0,86% 40,75 42,00 40,99 40,83 42,09 27 971.652
16/9/2024 40,68 40,75 -1,07% 39,62 41,44 40,60 40,75 41,58 22 670.055
13/9/2024 39,50 41,19 +3,49% 39,50 41,84 40,93 40,51 40,80 19 425.727
12/9/2024 40,89 39,80 -2,55% 39,80 41,32 40,32 39,80 40,22 42 1.681.372
11/9/2024 42,50 40,84 -3,91% 40,80 42,50 40,99 40,84 43,33 21 446.890
10/9/2024 42,00 42,50 +3,63% 41,01 42,51 42,15 41,04 43,86 15 311.919
9/9/2024 42,70 41,01 -7,15% 41,01 44,17 42,53 41,50 42,91 33 825.240
6/9/2024 42,58 44,17 +1,68% 42,50 44,17 42,85 43,27 44,17 14 240.007
5/9/2024 43,96 43,44 -1,67% 42,88 44,18 43,47 43,43 44,18 23 656.437
4/9/2024 42,78 44,18 +2,34% 42,11 44,18 43,17 42,97 44,15 20 889.379
3/9/2024 43,78 43,17 -1,44% 43,14 43,78 43,33 42,15 43,66 11 325.011
2/9/2024 44,88 43,80 -3,84% 42,80 44,88 43,54 42,92 43,87 29 1.532.913
30/8/2024 43,81 45,55 +1,74% 43,81 45,55 44,57 43,80 45,55 15 623.998
29/8/2024 45,54 44,77 +1,98% 43,41 45,54 44,03 44,01 45,12 14 391.938
28/8/2024 45,42 43,90 -1,57% 43,51 45,42 44,37 43,90 44,60 12 568.037
27/8/2024 44,00 44,60 +3,41% 43,15 44,60 44,50 44,60 45,15 31 1.294.954
26/8/2024 44,30 43,13 -1,98% 42,86 44,35 43,59 43,05 43,90 21 579.788
23/8/2024 42,14 44,00 +2,33% 42,14 44,29 43,64 42,60 43,99 34 1.309.372
22/8/2024 43,00 43,00 -0,07% 42,55 43,52 42,88 43,00 43,29 16 403.140
21/8/2024 42,00 43,03 +2,99% 42,00 43,09 42,97 42,42 43,17 10 489.956
20/8/2024 41,00 41,78 +1,65% 40,41 41,79 40,95 41,01 41,78 28 814.906
19/8/2024 42,00 41,10 -1,84% 41,10 42,00 41,48 41,00 41,21 55 1.298.425
16/8/2024 42,51 41,87 -1,83% 41,87 43,50 42,47 41,87 42,11 26 925.868
15/8/2024 43,86 42,65 +0,57% 42,65 43,87 43,67 42,40 43,87 23 904.097
14/8/2024 42,50 42,41 -0,91% 41,94 43,33 42,47 42,41 43,87 23 288.813
13/8/2024 42,01 42,80 +1,54% 42,00 43,87 42,99 42,66 42,81 16 223.572
12/8/2024 42,60 42,15 +0,67% 41,82 42,95 42,49 42,09 42,96 20 365.475
9/8/2024 42,40 41,87 -0,81% 41,30 42,40 41,80 41,50 42,00 45 1.107.915
8/8/2024 43,00 42,21 -3,65% 42,21 43,00 42,82 42,20 42,95 12 513.937
7/8/2024 44,00 43,81 -2,43% 43,47 44,44 43,91 43,55 44,45 17 447.961
6/8/2024 42,12 44,90 +4,47% 42,12 44,90 43,33 42,11 44,90 43 949.027
5/8/2024 42,41 42,98 -0,69% 42,11 42,98 42,38 42,60 43,28 23 623.019
2/8/2024 42,74 43,28 -0,14% 42,70 43,88 43,24 42,70 43,29 32 588.098
1/8/2024 43,53 43,34 +0,16% 43,34 43,53 43,37 42,70 43,34 2 21.689
31/7/2024 42,56 43,27 +2,58% 42,53 44,30 42,99 42,66 44,30 26 597.642
30/7/2024 42,89 42,18 +0,19% 42,11 42,90 42,59 42,12 42,89 14 592.099
29/7/2024 43,09 42,10 -1,64% 42,10 43,09 42,31 42,10 44,89 26 1.019.819
26/7/2024 42,50 42,80 -1,59% 42,50 43,35 42,68 42,69 42,99 11 294.505
25/7/2024 43,43 43,49 +1,14% 42,74 44,00 43,31 42,51 43,74 32 892.378
24/7/2024 42,65 43,00 -0,44% 42,65 43,00 42,96 42,66 43,98 13 326.552
23/7/2024 42,53 43,19 -1,21% 42,53 43,60 43,25 43,18 44,00 15 514.718
22/7/2024 43,99 43,72 +2,87% 42,50 44,89 43,19 42,53 43,72 19 1.252.534
19/7/2024 42,49 42,50 -2,86% 42,49 42,51 42,49 42,50 43,99 6 174.220
18/7/2024 44,00 43,75 +0,11% 43,62 44,09 43,85 43,36 43,75 25 1.254.320
17/7/2024 44,14 43,70 -0,25% 43,44 44,39 43,81 43,61 43,78 37 723.015
16/7/2024 44,89 43,81 -2,30% 43,60 44,89 43,82 43,64 44,89 42 1.327.759
15/7/2024 44,89 44,84 -0,13% 44,14 44,89 44,54 44,31 44,85 22 556.766
12/7/2024 44,26 44,90 +1,93% 44,26 45,27 44,77 43,51 44,89 18 725.339
11/7/2024 44,03 44,05 -3,19% 44,03 44,92 44,28 44,00 44,79 22 363.121
10/7/2024 45,45 45,50 +1,00% 44,60 45,50 45,02 44,01 45,50 2.197 92.731.753
9/7/2024 44,01 45,05 +0,99% 44,01 45,21 44,84 44,01 45,47 1.858 92.841.733
8/7/2024 44,62 44,61 -1,50% 44,01 45,40 44,64 44,13 45,40 1.995 86.784.782
5/7/2024 44,91 45,29 +2,23% 43,40 45,29 44,02 43,95 45,29 1.814 72.056.673
4/7/2024 44,34 44,30 -2,21% 44,30 45,40 44,97 43,01 44,23 1.559 66.819.169
3/7/2024 44,49 45,30 +1,46% 44,40 45,30 44,72 44,50 45,47 1.373 56.588.030
2/7/2024 44,09 44,65 +1,29% 43,56 44,85 44,38 44,04 45,00 1.449 57.867.741
1/7/2024 44,45 44,08 +0,46% 43,00 44,45 43,81 43,02 44,08 29 1.458.980
28/6/2024 43,00 43,88 +3,96% 43,00 45,45 43,65 43,14 44,25 562 27.893.373
27/6/2024 42,72 42,21 -1,08% 41,52 42,75 42,43 42,00 43,00 160 8.857.061
26/6/2024 41,26 42,67 +3,67% 41,26 42,72 41,79 40,43 42,72 343 18.922.522
25/6/2024 40,51 41,16 +0,81% 40,51 41,56 41,00 40,77 41,16 358 13.625.313
24/6/2024 41,61 40,83 -1,66% 40,73 41,61 41,05 40,83 41,22 139 6.310.146
21/6/2024 40,43 41,52 +2,70% 40,35 41,52 40,97 41,02 41,97 92 9.637.817
20/6/2024 40,90 40,43 +0,87% 40,09 41,98 40,57 40,10 41,13 132 5.774.291
19/6/2024 39,23 40,08 -0,07% 39,23 40,50 40,15 39,40 40,49 131 7.407.766
18/6/2024 40,00 40,11 -1,64% 39,62 41,02 40,52 39,90 40,87 58 6.768.098
17/6/2024 41,00 40,78 +2,05% 39,18 41,00 40,27 39,42 40,75 42 1.663.219
14/6/2024 41,50 39,96 -3,48% 39,96 42,00 40,62 39,96 41,78 46 1.434.175
13/6/2024 42,10 41,40 -1,69% 41,14 42,13 41,66 41,20 41,39 25 720.827
12/6/2024 40,98 42,11 +5,67% 40,55 42,11 41,50 41,42 42,11 87 3.228.815
11/6/2024 41,00 39,85 -4,14% 39,07 41,88 40,70 39,59 39,85 96 4.526.303
10/6/2024 43,51 41,57 -4,44% 29,90 43,51 35,17 39,30 42,00 638 23.010.068
7/6/2024 44,01 43,50 -1,63% 43,50 44,59 44,07 43,50 44,00 30 581.788
6/6/2024 45,00 44,22 -1,73% 44,00 45,00 44,64 44,00 44,66 41 1.589.518
5/6/2024 44,57 45,00 0,00% 44,04 45,33 44,72 44,01 44,90 30 1.400.033
4/6/2024 44,55 45,00 +0,96% 44,00 45,10 44,70 44,56 44,99 27 1.220.495
3/6/2024 45,57 44,57 -2,17% 43,76 45,57 44,34 44,34 44,99 44 1.299.364
31/5/2024 43,92 45,56 +4,26% 43,92 45,56 44,30 44,01 45,56 47 2.038.157
29/5/2024 43,73 43,70 +1,96% 43,00 43,94 43,39 43,30 43,70 24 677.016
28/5/2024 43,37 42,86 -3,73% 42,85 44,53 43,22 42,91 43,70 31 1.102.301
27/5/2024 45,68 44,52 +1,16% 43,22 45,68 43,72 43,92 44,54 39 1.254.765
24/5/2024 44,58 44,01 -1,28% 44,01 45,00 44,32 44,01 45,69 31 594.002
23/5/2024 44,84 44,58 -0,38% 43,90 45,37 44,42 44,19 45,69 45 1.008.500
22/5/2024 45,09 44,75 +0,97% 44,49 45,09 44,92 44,50 45,70 25 408.784
21/5/2024 45,39 44,32 -0,87% 44,25 45,39 44,58 44,32 44,66 25 1.016.443
20/5/2024 44,99 44,71 +1,61% 44,18 45,70 44,67 44,36 44,71 51 991.776
17/5/2024 44,71 44,00 -0,90% 43,95 44,99 44,09 43,95 44,00 35 811.324
16/5/2024 44,25 44,40 +1,37% 44,20 44,81 44,40 44,20 44,40 24 421.873
15/5/2024 43,80 43,80 -0,05% 43,35 45,68 44,37 43,62 44,99 35 798.818
14/5/2024 44,48 43,82 -1,31% 43,29 44,71 44,04 43,35 44,27 55 1.418.311
13/5/2024 43,52 44,40 +0,91% 43,25 44,94 44,17 44,35 44,41 35 561.085
10/5/2024 45,33 44,00 -2,22% 44,00 45,49 44,66 44,08 44,50 75 2.438.517
9/5/2024 46,00 45,00 -2,17% 44,80 46,00 45,19 44,68 45,00 81 2.580.357
8/5/2024 46,62 46,00 -1,31% 45,90 46,89 46,30 45,95 46,40 93 2.917.360
7/5/2024 48,24 46,61 -2,94% 46,59 48,25 47,27 46,61 48,24 77 2.170.062
6/5/2024 48,00 48,02 +1,52% 48,00 48,20 48,10 48,00 48,20 34 558.021
3/5/2024 48,25 47,30 -2,09% 47,30 48,45 47,79 47,07 47,30 50 1.108.758
2/5/2024 47,19 48,31 +2,37% 47,06 48,32 47,91 47,50 48,32 35 613.338
30/4/2024 47,41 47,19 +0,64% 47,09 48,18 47,75 47,16 47,80 37 1.256.078
29/4/2024 48,24 46,89 -2,80% 46,60 48,24 47,06 46,81 47,26 75 1.981.325
26/4/2024 47,47 48,24 +2,42% 47,32 48,77 48,15 47,31 48,24 21 837.874
25/4/2024 46,97 47,10 -0,80% 46,95 47,59 47,31 46,96 47,96 22 686.097
24/4/2024 48,19 47,48 +0,21% 47,00 48,19 47,48 47,48 47,58 17 797.812
23/4/2024 48,37 47,38 -0,27% 47,32 48,39 47,75 47,59 48,00 16 792.668
22/4/2024 49,19 47,51 -2,50% 47,34 49,19 48,47 47,38 48,39 14 310.228
19/4/2024 48,16 48,73 +1,48% 47,58 48,73 48,31 47,61 48,74 13 468.655

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.