O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
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: 1 Ano


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.

MTSA4F - METISA - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 42,68 41,67 -2,34% 41,67 42,68 42,04 41,67 43,06 26 975.404
4/9/2025 41,79 42,67 +0,40% 41,79 42,76 42,30 42,26 42,67 33 634.507
3/9/2025 41,78 42,50 0,00% 41,78 43,41 42,72 42,26 43,00 29 751.903
2/9/2025 42,32 42,50 -3,30% 40,99 43,07 42,40 41,90 42,50 45 1.043.134
1/9/2025 43,94 43,95 +1,03% 42,30 43,95 43,11 42,03 44,00 86 1.862.678
29/8/2025 44,38 43,50 -1,96% 42,32 44,39 42,95 43,35 43,55 32 773.126
28/8/2025 42,49 44,37 +4,40% 41,73 44,44 43,34 42,29 42,70 33 836.534
27/8/2025 41,00 42,50 +2,93% 41,00 42,50 41,53 41,36 42,50 23 847.314
26/8/2025 41,74 41,29 -0,39% 40,66 41,74 41,23 40,71 41,29 12 300.979
25/8/2025 41,54 41,45 +0,14% 40,75 41,54 41,27 40,64 41,34 19 482.903
22/8/2025 42,06 41,39 +3,53% 40,22 42,06 40,98 40,29 41,42 26 725.432
21/8/2025 42,20 39,98 -1,96% 39,98 42,20 40,22 39,99 40,66 25 587.268
20/8/2025 40,57 40,78 +1,98% 40,04 40,78 40,38 40,58 40,78 17 230.180
19/8/2025 40,57 39,99 -0,30% 39,94 40,57 40,43 39,96 39,99 13 210.242
18/8/2025 40,20 40,11 -0,15% 40,11 40,53 40,31 40,15 40,44 14 649.099
15/8/2025 40,62 40,17 +0,45% 39,55 40,62 39,84 39,71 40,56 14 219.138
14/8/2025 40,41 39,99 +0,86% 39,99 40,47 40,43 39,82 40,25 12 339.629
13/8/2025 40,77 39,65 +1,67% 39,19 40,77 39,65 39,75 39,93 20 471.835
12/8/2025 42,95 39,00 -8,19% 39,00 42,95 40,60 39,00 41,36 74 1.352.006
11/8/2025 42,66 42,48 -2,21% 41,82 42,82 42,20 41,80 43,43 29 814.521
8/8/2025 43,12 43,44 0,00% 43,12 43,44 43,28 42,71 43,44 7 190.459
7/8/2025 44,43 43,44 +0,14% 43,44 44,43 43,53 42,76 43,44 6 69.648
6/8/2025 42,80 43,38 +3,09% 42,80 43,38 43,26 42,11 43,50 16 540.806
5/8/2025 42,53 42,08 -2,88% 42,08 43,19 42,50 42,08 43,28 13 225.264
4/8/2025 42,00 43,33 +2,78% 42,00 43,33 42,44 42,10 43,33 30 967.735
1/8/2025 42,81 42,16 -3,39% 42,16 42,81 42,51 41,99 43,64 6 357.099
31/7/2025 42,00 43,64 -0,18% 42,00 43,98 43,22 42,00 44,00 14 298.281
30/7/2025 42,59 43,72 +3,85% 42,02 43,72 42,81 41,40 43,72 23 834.953
29/7/2025 42,38 42,10 -0,89% 41,97 42,72 42,14 42,10 42,12 11 240.248
28/7/2025 42,38 42,48 +1,24% 42,38 42,48 42,46 42,20 42,48 3 29.726
25/7/2025 42,04 41,96 +1,35% 41,95 42,99 42,13 41,41 42,99 25 375.009
24/7/2025 41,42 41,40 -1,76% 41,40 41,42 41,40 41,39 42,53 4 120.066
23/7/2025 42,25 42,14 -0,24% 41,40 42,67 42,02 41,39 42,63 22 663.953
22/7/2025 42,56 42,24 -1,70% 42,24 42,99 42,83 42,14 43,00 4 34.264
21/7/2025 42,36 42,97 +0,26% 42,35 42,97 42,79 42,56 42,97 7 149.783
18/7/2025 42,83 42,86 +0,19% 41,92 42,86 42,53 42,35 42,86 13 127.607
17/7/2025 43,49 42,78 +1,86% 42,04 43,49 42,53 42,83 43,00 18 850.686
16/7/2025 42,02 42,00 -0,54% 42,00 42,02 42,00 41,43 43,50 2 100.808
15/7/2025 42,20 42,23 -2,04% 42,19 43,00 42,23 42,21 43,58 11 181.591
14/7/2025 43,60 43,11 +0,70% 40,67 43,60 43,26 41,46 43,84 10 181.726
10/7/2025 42,25 42,81 -1,25% 40,39 43,78 42,71 42,01 43,78 35 482.640
9/7/2025 42,70 43,35 +1,52% 42,50 43,35 42,95 42,61 43,20 23 605.701
8/7/2025 43,84 42,70 -2,69% 42,57 43,84 42,89 42,44 43,84 17 583.409
7/7/2025 42,47 43,88 +3,47% 42,47 43,88 43,25 42,54 43,88 18 514.757
4/7/2025 42,41 42,41 -3,24% 42,41 42,41 42,41 42,31 43,80 1 127.230
3/7/2025 43,72 43,83 +1,08% 42,66 43,83 43,52 42,25 43,83 15 496.201
2/7/2025 41,90 43,36 -0,32% 41,90 43,38 43,21 43,00 43,35 11 164.214
1/7/2025 43,39 43,50 +2,84% 41,50 43,50 42,57 42,01 43,50 31 1.230.385
30/6/2025 41,31 42,30 +3,45% 41,00 43,00 42,42 40,10 42,99 44 1.637.588
27/6/2025 40,79 40,89 +2,00% 40,79 42,89 41,00 40,88 42,90 16 840.603
26/6/2025 41,11 40,09 +0,25% 39,40 41,11 39,75 39,26 40,75 26 616.185
25/6/2025 40,22 39,99 -3,10% 39,90 40,50 40,17 39,99 40,00 30 1.526.683
24/6/2025 41,51 41,27 -3,64% 40,49 42,86 41,23 40,50 41,88 30 977.250
23/6/2025 43,49 42,83 +0,05% 42,00 43,64 42,93 42,81 42,83 52 1.232.127
20/6/2025 43,88 42,81 -2,33% 42,38 43,88 43,40 42,81 42,82 31 1.367.199
18/6/2025 43,45 43,83 +0,85% 41,71 43,83 42,91 42,48 43,83 35 1.368.974
17/6/2025 42,29 43,46 +2,86% 41,69 43,82 42,56 41,69 43,54 29 744.942
16/6/2025 42,45 42,25 +0,96% 41,06 42,45 42,27 42,02 42,45 35 739.791
13/6/2025 40,87 41,85 +1,43% 40,87 41,85 41,19 40,98 41,84 2 12.359
12/6/2025 41,00 41,26 +1,83% 41,00 41,26 41,21 40,48 41,49 6 457.448
11/6/2025 40,48 40,52 -1,84% 40,47 40,52 40,48 40,52 41,00 11 226.698
10/6/2025 41,00 41,28 +0,68% 40,98 42,44 41,24 40,51 41,50 9 259.865
9/6/2025 40,02 41,00 +2,22% 40,02 41,00 40,29 41,00 42,45 9 419.063
6/6/2025 40,20 40,11 -0,55% 40,11 40,33 40,21 40,90 41,30 7 289.512
5/6/2025 40,37 40,33 -2,40% 40,33 41,46 40,67 40,20 40,33 12 97.624
4/6/2025 41,87 41,32 +0,24% 40,55 42,49 41,39 40,66 42,44 16 335.312
3/6/2025 41,83 41,22 -1,90% 40,01 41,97 41,07 41,22 41,80 24 517.557
2/6/2025 43,97 42,02 -4,39% 42,02 43,97 42,70 41,82 42,67 22 362.982
30/5/2025 42,04 43,95 +1,03% 42,02 43,95 42,98 42,01 43,95 14 481.421
29/5/2025 42,68 43,50 +2,26% 42,02 43,50 43,25 41,94 43,50 12 229.276
28/5/2025 43,57 42,54 -2,23% 42,00 43,75 42,62 42,22 43,54 7 251.501
27/5/2025 43,44 43,51 +2,50% 41,87 43,75 43,01 41,70 43,52 21 851.618
26/5/2025 41,82 42,45 +1,53% 41,82 42,45 41,87 41,55 42,42 6 268.018
23/5/2025 42,50 41,81 -2,70% 41,55 43,41 41,93 41,55 43,42 18 452.899
22/5/2025 43,45 42,97 -1,01% 42,92 43,45 43,12 42,92 43,00 7 47.437
21/5/2025 42,66 43,41 +3,68% 41,90 43,41 42,66 41,55 43,11 16 529.056
20/5/2025 41,90 41,87 -1,34% 41,83 42,95 42,52 41,57 42,28 16 642.127
19/5/2025 42,05 42,44 +0,47% 41,25 42,44 41,82 41,53 42,45 44 1.229.710
16/5/2025 42,20 42,24 +0,09% 41,79 42,25 42,03 42,05 42,25 17 403.553
15/5/2025 41,80 42,20 +2,25% 41,66 42,20 41,94 41,37 42,45 10 373.349
14/5/2025 42,25 41,27 -0,84% 41,27 42,27 41,96 41,27 42,43 16 528.742
13/5/2025 42,23 41,62 -1,63% 41,00 42,24 41,35 41,65 42,22 13 243.968
12/5/2025 41,29 42,31 +1,95% 40,06 42,31 41,10 40,51 42,31 23 448.043
9/5/2025 41,39 41,50 +3,49% 41,39 42,19 41,53 40,06 41,29 14 539.980
8/5/2025 42,45 40,10 -3,35% 40,10 42,45 40,19 40,10 42,45 7 409.959
7/5/2025 42,42 41,49 -2,22% 41,39 42,45 42,15 41,49 42,45 7 71.668
6/5/2025 42,94 42,43 +1,78% 40,06 42,94 41,33 40,06 42,43 22 632.379
5/5/2025 42,72 41,69 -4,01% 41,00 42,72 41,41 41,04 41,70 16 658.495
2/5/2025 42,95 43,43 +7,95% 41,92 43,48 42,67 42,72 43,10 38 1.421.163
29/4/2025 40,62 40,23 -2,40% 40,23 41,27 40,77 40,10 41,27 15 742.191
28/4/2025 39,50 41,22 +3,54% 39,47 41,28 39,96 39,86 40,63 21 343.698
25/4/2025 39,64 39,81 +0,78% 39,64 40,89 39,99 39,80 40,69 11 203.979
24/4/2025 39,31 39,50 -0,15% 39,23 39,58 39,47 39,22 39,50 16 422.341
23/4/2025 39,51 39,56 -0,60% 39,51 39,70 39,60 39,53 39,56 6 415.829
22/4/2025 41,32 39,80 +0,25% 39,10 41,32 39,54 39,20 39,80 6 114.674
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

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.