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.

MULT3 - MULTIPLAN - ON N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 23,89 24,14 +0,08% 23,88 24,44 24,21 24,12 24,15 17.451 12.257.574.300
16/4/2025 23,81 24,12 +0,21% 23,81 24,50 24,23 24,11 24,12 26.351 12.632.152.600
15/4/2025 24,08 24,07 -0,54% 23,80 24,27 23,99 24,04 24,12 14.526 6.451.837.500
14/4/2025 24,07 24,20 +1,68% 23,97 24,45 24,25 24,20 24,38 21.765 11.975.907.300
11/4/2025 23,66 23,80 +1,36% 23,24 23,96 23,66 23,80 23,91 22.549 12.372.462.000
10/4/2025 23,34 23,48 -0,63% 23,03 23,70 23,35 23,48 23,49 21.434 10.295.979.700
9/4/2025 22,87 23,63 +2,56% 22,57 23,81 23,31 23,59 23,64 26.067 14.836.632.100
8/4/2025 22,70 23,04 +1,54% 22,70 23,61 23,16 23,00 23,04 35.864 23.580.043.600
7/4/2025 22,57 22,69 -0,40% 22,16 23,09 22,57 22,66 22,72 24.644 10.731.520.400
4/4/2025 23,02 22,78 -3,27% 22,69 23,15 22,85 22,78 22,80 15.942 6.699.657.800
3/4/2025 22,62 23,55 +3,52% 22,61 23,81 23,52 23,54 23,55 18.557 15.174.385.800
2/4/2025 22,73 22,75 +0,53% 22,49 22,90 22,72 22,69 22,75 11.089 5.463.739.900
1/4/2025 22,55 22,63 +0,13% 22,32 22,87 22,70 22,53 22,64 18.048 8.685.343.800
31/3/2025 22,59 22,60 -0,70% 22,45 22,88 22,61 22,59 22,60 10.701 5.300.731.200
28/3/2025 22,90 22,76 -0,74% 22,46 22,90 22,66 22,74 22,78 13.114 7.876.536.000
27/3/2025 23,12 22,93 -0,78% 22,79 23,26 22,92 22,86 22,93 14.143 16.877.360.600
26/3/2025 23,18 23,11 +0,35% 23,07 23,60 23,29 23,11 23,18 15.753 12.003.417.000
25/3/2025 23,32 23,03 +0,04% 23,01 23,55 23,27 23,02 23,20 17.297 7.509.172.700
24/3/2025 23,15 23,02 -0,56% 22,90 23,28 23,06 22,90 23,03 10.914 5.620.525.800
21/3/2025 23,10 23,15 +0,17% 22,97 23,31 23,11 23,15 23,16 12.204 6.540.233.200
20/3/2025 23,28 23,11 -1,11% 23,08 23,37 23,21 23,11 23,21 12.001 6.998.007.900
19/3/2025 23,27 23,37 +0,39% 23,21 23,74 23,47 23,35 23,48 20.949 15.020.140.800
18/3/2025 23,40 23,28 -0,47% 23,28 23,91 23,55 23,28 23,44 21.174 18.912.824.800
17/3/2025 22,96 23,39 +2,10% 22,75 23,76 23,29 23,38 23,42 26.215 18.041.287.000
14/3/2025 22,09 22,91 +5,04% 21,94 22,96 22,69 22,91 22,95 29.173 14.901.136.400
13/3/2025 21,52 21,81 +1,49% 21,29 22,01 21,72 21,81 21,84 14.526 9.218.609.700
12/3/2025 21,42 21,49 +0,42% 21,36 21,62 21,50 21,49 21,60 15.727 7.137.969.200
11/3/2025 21,52 21,40 -0,33% 21,21 21,52 21,35 21,38 21,41 18.478 8.723.173.500
10/3/2025 21,42 21,47 -0,56% 21,29 21,68 21,49 21,45 21,51 16.859 6.574.751.400
7/3/2025 21,00 21,59 +1,84% 20,86 21,73 21,39 21,58 21,63 19.001 11.655.898.400
6/3/2025 20,92 21,20 +2,17% 20,72 21,31 21,12 21,15 21,20 23.655 10.105.873.400
5/3/2025 20,96 20,75 -0,95% 20,52 21,07 20,75 20,74 20,76 17.386 12.090.544.100
28/2/2025 21,27 20,95 -2,74% 20,95 21,63 21,14 20,95 21,04 16.143 9.235.263.900
27/2/2025 21,45 21,54 +0,42% 21,34 21,67 21,53 21,49 21,56 19.192 8.869.351.300
26/2/2025 22,06 21,45 -1,88% 21,33 22,16 21,54 21,33 21,45 21.367 11.865.992.700
25/2/2025 21,73 21,86 +0,51% 21,62 22,07 21,86 21,82 21,86 17.307 8.194.284.000
24/2/2025 22,27 21,75 -1,98% 21,61 22,27 21,90 21,75 21,80 20.513 16.507.092.100
21/2/2025 22,52 22,19 -1,29% 22,05 22,53 22,23 22,16 22,26 12.715 10.693.906.000
20/2/2025 22,52 22,48 -0,35% 22,33 22,61 22,47 22,47 22,57 12.486 5.335.967.300
19/2/2025 22,81 22,56 -1,78% 22,43 22,83 22,59 22,51 22,57 13.337 8.961.935.000
18/2/2025 23,18 22,97 -0,91% 22,87 23,34 23,04 22,93 22,97 17.091 8.249.187.200
17/2/2025 22,95 23,18 +1,44% 22,74 23,48 23,22 23,15 23,28 21.285 10.660.307.500
14/2/2025 22,41 22,85 +2,51% 22,32 22,87 22,62 22,73 22,85 26.572 46.759.838.700
13/2/2025 22,20 22,29 -0,04% 22,05 22,34 22,22 22,24 22,32 14.108 7.096.177.500
12/2/2025 22,06 22,30 -0,58% 21,98 22,41 22,23 22,27 22,34 21.469 10.595.838.800
11/2/2025 22,34 22,43 +0,58% 22,07 22,56 22,27 22,40 22,44 24.419 16.955.052.900
10/2/2025 22,25 22,30 +1,04% 22,10 22,62 22,40 22,29 22,33 21.754 14.726.333.600
7/2/2025 22,61 22,07 -0,85% 22,07 23,16 22,55 22,07 22,15 43.474 34.393.482.200
6/2/2025 22,28 22,26 -1,15% 22,11 22,63 22,33 22,24 22,27 19.729 17.436.168.000
5/2/2025 22,54 22,52 -0,44% 22,28 22,70 22,55 22,52 22,60 11.753 7.912.809.500
4/2/2025 22,60 22,62 +0,04% 22,43 22,80 22,66 22,59 22,63 11.844 11.059.010.100
3/2/2025 22,29 22,61 +0,94% 22,22 22,98 22,66 22,61 22,70 23.751 13.914.348.500
31/1/2025 22,42 22,40 +0,40% 22,24 22,58 22,40 22,39 22,45 20.934 10.701.546.600
30/1/2025 21,74 22,31 +3,53% 21,63 22,55 22,17 22,30 22,38 25.258 24.652.175.100
29/1/2025 21,70 21,55 -0,05% 21,44 21,82 21,57 21,54 21,55 13.690 6.751.901.000
28/1/2025 21,55 21,56 +0,09% 21,34 21,69 21,54 21,56 21,70 10.597 4.334.792.000
27/1/2025 20,66 21,54 +3,51% 20,65 21,69 21,45 21,54 21,68 26.811 13.951.729.100
24/1/2025 20,75 20,81 -0,53% 20,72 21,07 20,92 20,80 20,91 9.521 4.341.640.200
23/1/2025 21,00 20,92 -0,43% 20,77 21,15 20,92 20,76 20,93 8.734 3.753.163.200
22/1/2025 21,19 21,01 +0,14% 20,92 21,28 21,10 21,00 21,14 15.724 9.031.164.900
21/1/2025 20,67 20,98 +1,35% 20,61 21,00 20,87 20,88 20,99 9.481 3.861.041.100
20/1/2025 20,36 20,70 +0,83% 20,23 20,88 20,68 20,70 20,84 13.049 4.303.843.700
17/1/2025 20,48 20,53 +0,69% 20,20 20,59 20,46 20,52 20,55 8.473 6.242.292.200
16/1/2025 20,85 20,39 -2,49% 20,37 20,88 20,50 20,39 20,53 9.910 4.548.879.900
15/1/2025 20,75 20,91 +2,10% 20,65 21,15 20,83 20,91 21,04 24.758 13.531.786.400
14/1/2025 19,98 20,48 +2,40% 19,94 20,60 20,37 20,48 20,50 19.709 10.753.681.000
13/1/2025 20,08 20,00 -1,19% 19,95 20,33 20,05 19,96 20,05 10.357 3.487.948.100
10/1/2025 20,46 20,24 -1,27% 20,11 20,51 20,24 20,20 20,24 15.063 7.818.758.100
9/1/2025 20,35 20,50 +0,24% 20,27 20,60 20,47 20,49 20,58 12.150 4.260.526.900
8/1/2025 20,85 20,45 -1,92% 20,42 20,85 20,52 20,41 20,45 17.949 6.678.418.300
7/1/2025 21,05 20,85 -0,38% 20,68 21,25 20,90 20,83 20,93 22.536 11.276.719.300
6/1/2025 20,51 20,93 +3,21% 20,44 21,00 20,74 20,92 20,94 21.370 10.515.683.500
3/1/2025 20,56 20,28 -1,22% 20,16 20,60 20,32 20,27 20,28 19.255 13.897.367.400
2/1/2025 20,67 20,53 -2,61% 20,23 20,71 20,46 20,47 20,53 17.665 7.526.164.400
30/12/2024 21,20 21,08 -0,52% 21,00 21,42 21,11 21,03 21,08 12.935 5.039.834.100
27/12/2024 21,39 21,19 +0,76% 21,09 21,39 21,25 21,17 21,19 15.648 7.496.327.000
26/12/2024 21,37 21,03 -1,59% 21,03 21,39 21,20 21,03 21,16 20.264 8.740.290.600
23/12/2024 21,90 21,37 -4,60% 21,36 22,27 21,75 21,35 21,45 20.916 13.804.556.600
20/12/2024 21,72 22,40 +3,13% 21,69 22,64 22,26 22,40 22,61 23.414 14.959.866.200
19/12/2024 21,73 21,72 +0,32% 21,16 21,94 21,71 21,69 21,83 23.122 11.596.424.400
18/12/2024 22,05 21,65 -2,39% 21,54 22,09 21,82 21,55 21,67 34.671 21.204.981.900
17/12/2024 22,11 22,18 +0,64% 21,95 22,33 22,13 22,18 22,24 27.386 11.873.174.000
16/12/2024 22,44 22,04 -2,04% 21,95 22,58 22,16 22,02 22,07 21.253 9.883.382.800
13/12/2024 22,49 22,50 -0,92% 22,42 22,86 22,67 22,50 22,66 17.071 8.943.759.600
12/12/2024 23,44 22,71 -3,81% 22,48 23,56 22,72 22,66 22,74 31.857 16.297.451.200
11/12/2024 23,18 23,61 +1,99% 23,00 23,99 23,40 23,58 23,61 22.963 12.567.589.600
10/12/2024 23,59 23,15 -0,56% 23,13 23,66 23,29 23,15 23,22 21.217 13.450.181.900
9/12/2024 23,25 23,28 +0,26% 23,12 23,56 23,36 23,28 23,32 17.772 14.009.113.800
6/12/2024 23,57 23,22 -2,03% 23,20 23,75 23,38 23,22 23,30 19.655 8.019.470.200
5/12/2024 23,19 23,70 +3,63% 23,05 23,73 23,55 23,65 23,70 17.843 9.368.095.600
4/12/2024 23,16 22,87 -1,34% 22,87 23,26 23,03 22,86 22,99 21.335 8.135.019.600
3/12/2024 23,50 23,18 -1,24% 23,14 23,72 23,31 23,11 23,20 16.407 9.953.237.400
2/12/2024 23,67 23,47 -1,35% 23,30 23,69 23,47 23,47 23,61 16.704 9.484.055.500
29/11/2024 23,15 23,79 +0,04% 22,65 23,91 23,37 23,78 23,88 31.656 21.526.321.700
28/11/2024 24,86 23,78 -4,31% 23,54 24,86 23,91 23,73 23,78 25.091 20.901.244.200
27/11/2024 26,20 24,85 -4,86% 24,85 26,20 25,37 24,85 25,01 20.397 11.155.319.100
26/11/2024 26,01 26,12 +1,32% 25,52 26,38 26,04 26,11 26,17 12.162 7.462.008.300
25/11/2024 25,33 25,78 +0,23% 25,33 26,04 25,74 25,78 25,91 11.590 6.723.297.500
22/11/2024 25,74 25,72 +1,26% 25,21 25,74 25,43 25,61 25,72 10.527 5.208.861.600
21/11/2024 25,52 25,40 -1,85% 25,04 25,52 25,27 25,34 25,44 22.975 10.724.393.000
19/11/2024 25,46 25,88 +1,69% 25,29 25,95 25,79 25,86 25,90 13.428 5.951.039.900
18/11/2024 25,61 25,45 -0,78% 25,28 25,90 25,60 25,45 25,47 15.503 10.918.331.100
14/11/2024 24,69 25,65 +3,22% 24,69 25,87 25,50 25,55 25,65 22.074 15.792.586.100
13/11/2024 24,48 24,85 +1,26% 24,33 24,91 24,59 24,85 24,89 13.315 7.491.183.600
12/11/2024 24,58 24,54 +0,08% 24,31 24,69 24,49 24,53 24,54 12.226 6.693.497.600
11/11/2024 24,48 24,52 -0,65% 24,40 24,68 24,52 24,52 24,60 7.490 3.200.159.100
8/11/2024 24,67 24,68 -0,84% 24,41 24,83 24,66 24,64 24,68 12.657 5.804.938.100
7/11/2024 24,98 24,89 -1,58% 24,67 25,91 25,18 24,89 25,04 18.518 12.045.175.000
6/11/2024 25,01 25,29 -0,90% 24,69 25,42 25,03 25,28 25,29 23.087 12.504.663.800
5/11/2024 25,41 25,52 -0,55% 25,41 25,69 25,54 25,49 25,54 8.792 5.118.141.300
4/11/2024 25,34 25,66 +2,48% 25,18 25,82 25,56 25,66 25,71 15.137 13.307.788.700
1/11/2024 25,60 25,04 -2,15% 24,95 25,68 25,17 25,01 25,04 14.258 6.741.029.800
31/10/2024 25,33 25,59 +0,51% 25,33 25,78 25,63 25,58 25,63 8.176 5.832.364.300
30/10/2024 25,04 25,46 +1,68% 25,00 25,65 25,44 25,45 25,48 9.853 7.959.267.100
29/10/2024 25,12 25,04 -0,08% 24,77 25,20 24,97 25,03 25,14 8.414 5.509.333.300
28/10/2024 25,36 25,06 -0,16% 25,05 25,48 25,22 25,06 25,08 10.116 5.026.394.300
25/10/2024 25,40 25,10 -0,04% 24,96 25,76 25,16 25,10 25,15 19.335 10.530.240.200
24/10/2024 25,32 25,11 -1,30% 24,95 25,47 25,22 25,11 25,17 16.226 16.406.764.600
23/10/2024 25,17 25,44 +0,24% 25,05 25,44 25,27 25,20 25,44 16.995 11.522.634.800
22/10/2024 25,79 25,38 -2,50% 25,17 25,88 25,41 25,35 25,40 21.673 10.420.257.800
21/10/2024 25,94 26,03 +0,39% 25,94 26,30 26,13 26,02 26,15 11.857 4.863.171.600
18/10/2024 26,32 25,93 -0,42% 25,80 26,32 25,98 25,92 26,02 13.689 7.430.441.700
17/10/2024 25,62 26,04 0,00% 25,44 26,25 25,88 26,04 26,19 14.884 6.642.228.500
16/10/2024 26,36 26,04 -0,31% 25,92 26,43 26,18 26,04 26,19 17.233 7.715.506.700
15/10/2024 26,11 26,12 +1,01% 25,99 26,36 26,12 26,11 26,12 8.869 3.670.573.800
14/10/2024 25,58 25,86 +1,02% 25,53 26,13 25,84 25,86 25,89 12.204 5.338.802.800
11/10/2024 25,94 25,60 -1,31% 25,39 25,94 25,56 25,60 25,62 9.395 5.120.637.500
10/10/2024 25,26 25,94 +1,97% 25,26 26,02 25,77 25,94 26,00 14.367 6.742.840.600
9/10/2024 25,54 25,44 -1,17% 25,22 25,56 25,39 25,38 25,48 14.912 11.939.387.600
8/10/2024 25,80 25,74 -0,39% 25,46 25,95 25,75 25,65 25,76 19.041 9.765.020.800
7/10/2024 25,83 25,84 +0,19% 25,53 25,96 25,77 25,78 25,84 13.364 7.169.916.300
4/10/2024 25,16 25,79 +1,62% 25,16 25,81 25,56 25,79 25,81 14.686 6.737.694.200
3/10/2024 25,37 25,38 -1,01% 24,98 25,53 25,24 25,28 25,39 13.031 6.963.926.700
2/10/2024 25,87 25,64 +0,23% 25,53 25,94 25,67 25,63 25,68 11.374 7.310.365.000
1/10/2024 25,81 25,58 -0,27% 25,34 25,92 25,57 25,47 25,58 15.880 8.875.280.000
30/9/2024 25,80 25,65 -0,12% 25,29 25,80 25,55 25,60 25,65 9.431 5.916.397.100
26/9/2024 26,00 25,68 -0,08% 25,48 26,00 25,70 25,67 25,80 14.683 10.075.856.600
25/9/2024 26,54 25,70 -2,21% 25,50 26,54 25,82 25,56 25,70 17.568 10.811.610.900
24/9/2024 26,24 26,28 +0,61% 25,99 26,56 26,24 26,20 26,29 15.151 9.746.140.300
23/9/2024 26,02 26,12 -0,84% 25,80 26,21 26,05 26,09 26,13 15.869 11.061.628.900
20/9/2024 26,90 26,34 -0,75% 26,02 27,45 26,67 26,17 26,35 42.706 41.574.536.000
19/9/2024 27,05 26,54 -1,85% 26,54 27,07 26,79 26,52 26,57 18.126 11.740.141.300
18/9/2024 26,89 27,04 -0,44% 26,69 27,45 27,17 27,02 27,04 15.888 8.045.865.800
17/9/2024 27,57 27,16 -1,59% 27,02 27,57 27,20 27,15 27,31 16.076 10.611.290.300
16/9/2024 27,70 27,60 +0,29% 27,36 27,70 27,47 27,52 27,61 18.074 8.287.642.600
13/9/2024 26,97 27,52 +2,30% 26,97 27,60 27,46 27,50 27,53 25.348 19.312.823.100
12/9/2024 26,71 26,90 +0,15% 26,60 26,98 26,85 26,89 26,90 18.235 8.851.696.200
11/9/2024 26,38 26,86 +1,28% 26,38 26,88 26,72 26,80 26,86 17.544 13.686.132.500
10/9/2024 25,61 26,52 +2,39% 25,60 26,72 26,33 26,52 26,69 21.767 19.119.549.900
9/9/2024 25,99 25,90 -0,19% 25,70 25,99 25,84 25,83 25,91 11.492 5.473.846.400
6/9/2024 26,00 25,95 +0,04% 25,72 26,19 25,98 25,93 25,95 15.513 9.566.916.400
5/9/2024 25,94 25,94 0,00% 25,69 26,13 25,91 25,88 25,97 9.178 4.340.449.400
4/9/2024 25,65 25,94 +1,37% 25,65 26,15 25,96 25,94 26,02 12.098 9.498.674.600
3/9/2024 25,37 25,59 +0,95% 25,33 25,71 25,56 25,57 25,63 13.185 6.849.575.100
2/9/2024 25,68 25,35 -1,13% 25,18 25,76 25,32 25,22 25,39 14.476 6.113.354.100
30/8/2024 25,42 25,64 +0,23% 25,29 25,67 25,54 25,64 25,65 16.605 13.224.860.100
29/8/2024 26,30 25,58 -2,14% 25,56 26,30 25,67 25,58 25,73 10.596 7.763.412.200
28/8/2024 26,48 26,14 -1,02% 26,05 26,48 26,17 26,13 26,20 12.347 6.978.335.300
27/8/2024 26,64 26,41 -1,23% 26,16 26,68 26,36 26,36 26,47 12.702 9.500.589.500
26/8/2024 26,88 26,74 +0,19% 26,44 26,88 26,58 26,72 26,74 8.234 4.876.957.100
23/8/2024 26,35 26,69 +1,95% 26,02 27,00 26,57 26,67 26,70 24.309 15.266.357.400
22/8/2024 26,75 26,18 -1,95% 25,83 26,75 26,07 26,12 26,22 20.015 14.341.798.300
21/8/2024 27,19 26,70 -1,26% 26,54 27,19 26,70 26,62 26,70 14.559 8.367.268.000
20/8/2024 27,05 27,04 +0,56% 26,74 27,28 27,02 26,93 27,04 21.793 8.693.380.800
19/8/2024 26,40 26,89 +1,93% 26,40 27,18 26,89 26,87 26,97 28.367 15.988.328.900
16/8/2024 26,89 26,38 -0,72% 26,34 27,01 26,56 26,37 26,40 7.825 12.364.210.800
15/8/2024 27,31 26,57 -2,71% 26,57 27,32 26,86 26,57 26,60 9.640 12.663.885.100
14/8/2024 26,99 27,31 +1,86% 26,73 27,45 27,15 27,20 27,31 8.916 14.676.263.000
13/8/2024 26,52 26,81 +1,09% 26,40 26,95 26,76 26,77 26,83 1.838 21.104.641.700
12/8/2024 26,50 26,52 +0,84% 26,24 26,82 26,58 26,51 26,52 1.080 17.075.019.400
9/8/2024 25,96 26,30 +2,57% 25,60 26,30 26,11 26,23 26,30 2.537 8.983.192.100
8/8/2024 25,68 25,64 -0,16% 25,47 25,85 25,61 25,60 25,64 4.199 9.052.533.300
7/8/2024 25,75 25,68 +0,51% 25,39 25,93 25,69 25,66 25,68 9.417 12.667.713.500
6/8/2024 24,60 25,55 +3,07% 24,60 25,60 25,19 25,49 25,56 9.414 17.460.229.200
5/8/2024 24,14 24,79 -0,04% 23,90 24,79 24,43 24,59 24,79 6.664 11.582.877.100
2/8/2024 24,28 24,80 +2,14% 24,27 24,88 24,62 24,64 24,80 6.413 13.934.488.400
1/8/2024 24,16 24,28 +1,34% 24,03 24,54 24,26 24,25 24,29 2.128 7.533.243.500
31/7/2024 23,78 23,96 +0,80% 23,77 24,18 24,02 23,96 24,05 3.882 9.274.009.700
30/7/2024 23,92 23,77 -0,63% 23,74 24,19 23,84 23,77 23,94 696 4.674.018.000
29/7/2024 24,26 23,92 -1,03% 23,74 24,26 23,91 23,91 23,99 8.776 4.863.148.100
26/7/2024 23,87 24,17 +1,77% 23,73 24,31 24,05 24,16 24,22 2.890 8.465.229.000
25/7/2024 24,00 23,75 -1,70% 23,67 24,27 23,87 23,75 23,76 324 9.176.000.300
24/7/2024 25,07 24,16 -4,35% 24,09 25,18 24,46 24,16 24,18 1.953 15.116.507.600
23/7/2024 25,43 25,26 -1,37% 25,19 25,89 25,53 25,22 25,31 2.879 19.378.799.700
22/7/2024 24,27 25,61 +3,98% 24,19 25,76 25,43 25,60 24,66 4.884 24.865.963.500
19/7/2024 24,60 24,63 +1,03% 24,39 24,69 24,54 24,62 24,51 4.179 10.213.092.800
18/7/2024 25,07 24,38 -2,75% 24,38 25,08 24,60 24,36 24,46 2.819 9.409.537.200
17/7/2024 24,98 25,07 +0,76% 24,89 25,10 25,00 25,01 25,08 4.382 6.721.907.600
16/7/2024 24,77 24,88 +0,81% 24,70 25,10 24,85 24,82 24,89 3.973 8.375.297.300
15/7/2024 24,70 24,68 -0,04% 24,52 24,91 24,77 24,89 24,70 5.031 8.998.166.500
12/7/2024 24,66 24,69 +0,53% 24,39 24,87 24,63 24,68 24,71 814 20.464.699.500
11/7/2024 24,46 24,56 +1,07% 24,38 24,75 24,54 24,53 24,57 8.277 18.296.599.100
10/7/2024 24,38 24,30 -0,08% 24,17 24,49 24,31 24,28 24,37 2.391 10.437.398.800
9/7/2024 24,05 24,32 +0,54% 23,96 24,32 24,15 24,32 24,33 3.448 7.537.040.400
8/7/2024 24,18 24,19 +0,08% 24,03 24,36 24,23 24,17 24,21 4.411 15.638.695.500
5/7/2024 23,62 24,17 +1,64% 23,62 24,34 24,07 24,15 24,17 3.076 11.751.611.200
4/7/2024 23,49 23,78 +2,59% 23,44 23,88 23,70 23,67 23,78 8.227 11.466.438.200
3/7/2024 22,76 23,18 +2,66% 22,74 23,27 23,10 23,15 23,23 6.564 11.098.586.300
2/7/2024 22,50 22,58 0,00% 22,50 22,98 22,76 22,58 22,72 2.917 7.996.628.100
1/7/2024 22,42 22,58 +0,18% 22,41 22,96 22,74 22,58 22,64 1.238 8.199.478.500
28/6/2024 23,05 22,54 -2,13% 22,54 23,18 22,73 22,53 22,68 29 5.685.759.900
27/6/2024 22,76 23,03 +0,13% 22,72 23,26 23,03 23,03 23,04 1.188 7.314.029.500
26/6/2024 22,89 23,00 +0,74% 22,51 23,14 22,90 22,99 23,04 3.149 6.653.320.200
25/6/2024 22,68 22,83 -0,95% 22,56 23,13 22,79 22,76 22,84 8.835 12.521.151.600
24/6/2024 22,35 23,05 +3,83% 22,31 23,22 22,92 23,00 23,10 6.177 9.741.532.700
21/6/2024 22,29 22,20 -0,05% 21,99 22,45 22,19 22,20 22,32 3.009 15.612.294.500
20/6/2024 22,79 22,21 -1,38% 22,00 22,91 22,33 22,21 22,33 1.712 14.028.050.700
19/6/2024 22,30 22,52 +1,17% 22,03 22,52 22,26 22,41 22,52 8.342 4.812.203.700
18/6/2024 22,18 22,26 +0,50% 22,18 22,51 22,33 22,26 22,31 8.096 5.814.449.700
17/6/2024 22,46 22,15 -1,38% 22,15 22,46 22,23 22,15 22,25 8.993 4.033.344.300
14/6/2024 22,45 22,46 +0,04% 22,21 22,71 22,49 22,45 22,58 8.421 4.808.189.800
13/6/2024 22,50 22,45 -1,10% 22,25 22,75 22,46 22,45 22,54 5.636 9.660.861.300
12/6/2024 22,89 22,70 -0,09% 22,30 23,09 22,61 22,74 22,71 8.879 14.171.736.100
11/6/2024 22,73 22,72 +0,75% 22,60 22,96 22,78 22,72 22,76 1.310 5.264.834.900
10/6/2024 23,10 22,55 -1,44% 22,34 23,10 22,52 22,50 22,36 9.308 4.942.873.400
7/6/2024 23,11 22,88 -2,18% 22,65 23,18 22,92 23,03 22,74 1.719 5.215.993.700
6/6/2024 22,85 23,39 +2,45% 22,59 23,42 23,23 23,24 22,81 8.217 11.020.222.700
5/6/2024 23,07 22,83 -0,95% 22,76 23,32 22,97 22,78 22,89 6.070 7.475.310.300
4/6/2024 22,95 23,05 +0,70% 22,62 23,22 22,96 23,00 23,09 8.436 6.812.311.400
3/6/2024 22,67 22,89 +0,84% 22,67 23,14 22,90 22,88 22,91 745 5.905.130.600
31/5/2024 22,80 22,70 -0,87% 22,50 22,95 22,72 22,68 22,77 2.606 7.316.474.900
29/5/2024 22,73 22,90 -0,69% 22,73 23,24 23,02 22,90 23,01 3.088 7.919.345.300
28/5/2024 23,30 23,06 +0,39% 23,06 23,80 23,40 23,05 23,06 6.355 16.348.375.600
27/5/2024 22,75 22,97 +0,79% 22,64 22,97 22,85 22,90 22,97 6.500 2.859.365.800
24/5/2024 22,95 22,79 -0,22% 22,76 23,07 22,89 22,78 22,95 2.644 9.064.394.300
23/5/2024 22,75 22,84 -0,31% 22,46 22,91 22,67 22,80 22,85 838 5.619.929.000
22/5/2024 23,28 22,91 -2,39% 22,73 23,36 22,92 22,90 22,94 236 9.253.956.800
21/5/2024 23,46 23,47 -0,13% 23,39 23,71 23,52 23,46 23,54 651 6.515.816.300
20/5/2024 24,08 23,50 -2,41% 23,43 24,14 23,77 23,49 23,52 540 14.009.954.600
17/5/2024 23,97 24,08 +0,25% 23,90 24,20 24,08 24,08 24,14 335 6.890.402.900
16/5/2024 24,40 24,02 -0,12% 23,87 24,44 24,04 23,90 24,04 1.133 10.200.485.000
15/5/2024 23,76 24,05 +1,69% 23,64 24,22 24,04 24,05 24,15 4.748 9.417.899.000
14/5/2024 23,81 23,65 -0,08% 23,52 23,90 23,74 23,63 23,80 9.351 4.620.422.300
13/5/2024 23,47 23,67 +0,08% 23,47 23,89 23,71 23,65 23,68 8.434 4.371.928.200
10/5/2024 23,55 23,65 +0,90% 23,45 23,99 23,73 23,64 23,65 3.351 13.049.662.200
9/5/2024 23,67 23,44 -2,17% 23,25 23,73 23,41 23,42 23,45 4.187 11.274.895.200
8/5/2024 23,90 23,96 -0,46% 23,57 23,97 23,77 23,79 23,97 2.065 9.072.968.500
7/5/2024 24,41 24,07 -1,39% 23,96 24,52 24,12 24,06 24,07 3.059 22.385.952.500
6/5/2024 24,45 24,41 -0,77% 24,15 24,63 24,37 24,40 24,44 9.883 13.731.776.100
3/5/2024 23,66 24,60 +4,99% 23,66 24,78 24,46 24,50 24,61 4.226 35.624.016.400
2/5/2024 23,20 23,43 +2,36% 23,08 23,62 23,34 23,43 23,47 5.534 22.219.042.200
30/4/2024 22,75 22,89 -4,19% 22,54 22,90 22,74 22,86 22,89 1.320 158.052.198.500
29/4/2024 24,01 23,89 -0,46% 23,74 24,17 23,96 23,88 23,95 3.926 11.416.776.300
26/4/2024 23,82 24,00 +4,03% 23,68 24,54 24,18 23,96 24,02 6.308 22.343.351.800
25/4/2024 23,71 23,07 -3,19% 22,72 23,81 23,29 22,93 23,07 4.152 18.266.346.500
24/4/2024 23,84 23,83 -0,38% 23,61 24,01 23,82 23,73 23,83 3.218 11.164.356.100
23/4/2024 23,76 23,92 -0,50% 23,58 24,06 23,84 23,78 23,93 3.811 10.867.268.700
22/4/2024 24,04 24,04 -0,17% 23,90 24,21 24,02 23,92 24,05 4.414 6.998.409.900
19/4/2024 24,05 24,08 +0,80% 23,95 24,40 24,17 24,06 24,08 7.430 14.392.448.200

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.