O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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.

MYPK3 - IOCHP-MAXION - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 14,08 13,95 -0,99% 13,90 14,15 13,99 13,94 13,95 3.615 832.396.300
5/9/2025 14,04 14,09 +0,36% 13,92 14,30 14,07 14,09 14,14 1.887 539.896.400
4/9/2025 13,63 14,04 +2,86% 13,63 14,19 13,98 14,04 14,05 2.450 855.959.800
3/9/2025 13,80 13,65 -0,80% 13,57 13,89 13,67 13,65 13,69 2.997 722.645.600
2/9/2025 14,00 13,76 -2,34% 13,76 14,00 13,83 13,76 13,87 2.633 651.945.500
1/9/2025 14,11 14,09 +0,28% 13,85 14,14 13,96 13,98 14,10 2.197 904.983.400
29/8/2025 14,01 14,05 -1,26% 14,01 14,28 14,14 14,05 14,12 2.488 777.583.200
28/8/2025 13,97 14,23 +1,86% 13,90 14,23 14,11 14,11 14,23 2.519 887.483.200
27/8/2025 13,62 13,97 +2,72% 13,57 14,01 13,86 13,92 13,99 2.131 520.457.500
26/8/2025 13,50 13,60 +0,44% 13,42 13,63 13,54 13,53 13,60 2.822 597.028.100
25/8/2025 13,39 13,54 +0,74% 13,39 13,69 13,57 13,52 13,56 2.483 637.806.800
22/8/2025 13,26 13,44 +1,43% 13,24 13,57 13,47 13,43 13,46 1.733 423.681.200
21/8/2025 13,37 13,25 -2,65% 13,24 13,71 13,32 13,24 13,27 3.197 881.734.800
20/8/2025 13,32 13,61 +2,25% 13,21 13,68 13,54 13,61 13,63 3.597 1.014.899.400
19/8/2025 14,18 13,31 -4,38% 13,22 14,18 13,38 13,30 13,34 6.783 2.249.992.400
18/8/2025 14,22 13,92 -1,76% 13,92 14,42 14,05 13,91 13,96 3.250 1.141.031.400
15/8/2025 14,18 14,17 +0,50% 13,98 14,21 14,06 14,11 14,17 2.315 1.299.339.600
14/8/2025 14,11 14,10 +0,14% 13,96 14,20 14,11 14,10 14,14 3.867 1.022.077.200
13/8/2025 13,99 14,08 +0,64% 13,95 14,22 14,05 13,97 14,08 5.807 1.340.598.300
12/8/2025 13,69 13,99 +2,04% 13,69 14,19 14,00 13,99 14,00 5.402 1.321.168.000
11/8/2025 13,99 13,71 -1,44% 13,59 14,04 13,71 13,68 13,74 5.222 1.773.853.500
8/8/2025 14,34 13,91 -3,40% 13,91 14,60 14,13 13,91 14,03 4.402 1.253.492.000
7/8/2025 14,65 14,40 -1,30% 13,86 14,65 14,22 14,37 14,40 8.531 2.600.526.900
6/8/2025 14,40 14,59 +2,39% 14,15 14,67 14,56 14,54 14,60 4.264 1.270.737.000
5/8/2025 14,40 14,25 -0,70% 14,11 14,40 14,25 14,24 14,34 4.316 1.260.953.300
4/8/2025 14,47 14,35 -0,21% 14,22 14,52 14,33 14,34 14,35 3.269 1.044.191.300
1/8/2025 14,60 14,38 -1,37% 14,36 14,62 14,42 14,37 14,45 5.300 1.605.059.000
31/7/2025 14,56 14,58 +0,34% 14,38 14,60 14,48 14,44 14,58 5.966 1.565.573.900
30/7/2025 14,26 14,53 +2,32% 14,18 14,53 14,36 14,52 14,53 5.780 1.756.313.500
29/7/2025 14,14 14,20 -0,07% 14,13 14,37 14,21 14,15 14,21 3.944 1.077.764.400
28/7/2025 14,22 14,21 +0,07% 14,20 14,46 14,31 14,21 14,30 5.373 1.833.365.300
25/7/2025 13,79 14,20 +3,57% 13,65 14,23 14,12 14,18 14,20 7.687 2.380.756.300
24/7/2025 13,84 13,71 -1,51% 13,59 13,92 13,67 13,70 13,71 4.826 955.290.100
23/7/2025 13,44 13,92 +3,03% 13,44 14,00 13,82 13,90 13,92 3.163 794.935.000
22/7/2025 13,64 13,51 -1,46% 13,47 13,85 13,59 13,51 13,53 4.672 1.064.319.400
21/7/2025 13,76 13,71 -0,29% 13,49 13,92 13,68 13,66 13,71 3.496 926.322.800
18/7/2025 13,98 13,75 -1,29% 13,66 14,02 13,85 13,73 13,76 3.864 1.008.829.800
17/7/2025 13,56 13,93 +2,80% 13,48 14,06 13,79 13,92 13,93 3.715 1.343.995.900
16/7/2025 13,49 13,55 +0,37% 13,34 13,61 13,46 13,54 13,59 3.070 752.065.500
15/7/2025 13,43 13,50 +0,22% 13,33 13,62 13,50 13,49 13,50 3.185 931.015.800
14/7/2025 13,48 13,47 -0,22% 13,21 13,59 13,41 13,46 13,51 3.061 866.505.500
11/7/2025 13,23 13,50 +2,66% 12,98 13,56 13,38 13,48 13,50 4.749 1.432.603.700
10/7/2025 12,95 13,15 -1,35% 12,81 13,40 13,13 13,13 13,16 4.028 1.035.274.400
9/7/2025 13,38 13,33 -0,30% 13,25 13,49 13,36 13,29 13,34 3.123 818.353.400
8/7/2025 13,16 13,37 +2,14% 13,10 13,42 13,32 13,30 13,38 3.173 690.792.900
7/7/2025 13,43 13,09 -2,39% 13,01 13,48 13,14 13,05 13,14 3.800 1.003.543.600
4/7/2025 13,38 13,41 +0,30% 13,19 13,42 13,33 13,40 13,41 1.626 445.343.600
3/7/2025 12,97 13,37 +3,00% 12,97 13,39 13,32 13,32 13,39 1.832 569.158.500
2/7/2025 13,59 12,98 -4,49% 12,87 13,59 13,10 12,96 13,00 5.702 1.634.549.000
1/7/2025 13,28 13,59 +1,80% 13,25 13,66 13,49 13,53 13,59 4.629 1.400.463.400
30/6/2025 13,29 13,35 -0,07% 13,22 13,42 13,34 13,34 13,36 1.719 422.770.200
27/6/2025 12,80 13,36 +4,38% 12,72 13,51 13,27 13,36 13,44 2.941 1.221.725.100
26/6/2025 12,93 12,80 -1,08% 12,63 12,93 12,74 12,80 12,81 3.559 1.189.351.500
25/6/2025 12,73 12,94 +1,09% 12,69 12,95 12,86 12,88 12,94 2.534 665.269.000
24/6/2025 12,68 12,80 +0,39% 12,66 12,85 12,78 12,78 12,81 2.851 575.613.500
23/6/2025 12,80 12,75 -1,16% 12,52 12,84 12,68 12,69 12,75 2.259 674.439.500
20/6/2025 12,93 12,90 -1,38% 12,76 12,98 12,86 12,86 12,90 2.679 621.930.000
18/6/2025 13,14 13,08 -0,15% 12,95 13,18 13,08 12,99 13,08 2.999 614.173.100
17/6/2025 13,32 13,10 -1,58% 12,95 13,35 13,11 13,02 13,11 2.778 743.155.800
16/6/2025 13,21 13,31 +1,60% 13,19 13,46 13,35 13,30 13,32 2.371 560.757.300
13/6/2025 13,26 13,10 -1,21% 12,83 13,26 13,05 13,06 13,11 3.435 1.102.067.800
12/6/2025 12,70 13,26 +3,92% 12,67 13,29 13,11 13,20 13,26 3.890 1.092.746.200
11/6/2025 12,67 12,76 +0,16% 12,54 12,85 12,66 12,76 12,82 2.861 1.027.992.200
10/6/2025 12,80 12,74 +0,55% 12,59 12,82 12,67 12,71 12,74 2.467 657.089.300
9/6/2025 12,60 12,67 +0,64% 12,47 12,78 12,64 12,66 12,73 2.096 668.225.800
6/6/2025 12,58 12,59 +0,64% 12,48 12,71 12,62 12,58 12,66 3.060 4.545.003.400
5/6/2025 12,60 12,51 -0,71% 12,45 12,65 12,52 12,46 12,54 3.233 963.439.300
4/6/2025 12,53 12,60 0,00% 12,51 12,84 12,65 12,60 12,66 5.929 1.815.867.300
3/6/2025 12,41 12,60 +1,69% 12,31 12,70 12,59 12,57 12,62 4.417 955.984.300
2/6/2025 12,34 12,39 +1,98% 12,15 12,39 12,27 12,38 12,39 2.989 710.403.200
30/5/2025 12,51 12,15 -2,33% 12,15 12,56 12,26 12,15 12,25 2.807 886.863.600
29/5/2025 12,39 12,44 +0,24% 12,32 12,54 12,44 12,43 12,50 2.225 563.660.800
28/5/2025 12,23 12,41 +1,47% 12,15 12,45 12,32 12,32 12,42 2.565 782.030.800
27/5/2025 12,03 12,23 +1,66% 12,03 12,30 12,20 12,18 12,24 1.860 490.881.700
26/5/2025 12,03 12,03 -0,08% 11,93 12,19 12,09 12,03 12,15 3.299 578.983.600
23/5/2025 11,84 12,04 +1,52% 11,70 12,08 11,95 11,97 12,05 3.463 903.672.800
22/5/2025 12,01 11,86 -2,39% 11,86 12,17 11,93 11,86 11,90 3.993 1.295.253.000
21/5/2025 12,26 12,15 -1,14% 12,05 12,26 12,13 12,15 12,17 4.046 1.237.797.200
20/5/2025 12,13 12,29 +1,24% 12,05 12,29 12,21 12,21 12,29 2.884 647.013.100
19/5/2025 12,21 12,14 -1,14% 12,05 12,30 12,17 12,14 12,15 2.099 696.643.100
16/5/2025 12,25 12,28 -0,65% 12,13 12,40 12,28 12,27 12,28 2.947 717.175.300
15/5/2025 12,35 12,36 +0,82% 12,20 12,51 12,38 12,36 12,46 4.782 1.246.198.100
14/5/2025 12,16 12,26 +1,57% 12,02 12,31 12,24 12,20 12,28 8.708 1.951.379.900
13/5/2025 12,01 12,07 +0,42% 11,89 12,22 12,05 12,07 12,13 7.333 1.538.719.500
12/5/2025 12,25 12,02 -1,31% 11,88 12,29 11,99 12,00 12,02 9.436 1.848.010.800
9/5/2025 12,16 12,18 +1,00% 11,86 12,24 12,04 12,15 12,18 9.955 2.133.299.600
8/5/2025 12,08 12,06 -2,98% 11,45 12,40 11,86 12,06 12,07 22.341 5.379.984.400
7/5/2025 12,69 12,43 -0,16% 12,32 12,69 12,46 12,43 12,48 3.855 999.168.700
6/5/2025 12,34 12,45 +0,89% 12,33 12,75 12,49 12,41 12,46 3.827 819.959.300
5/5/2025 12,57 12,34 -2,14% 12,24 12,62 12,38 12,34 12,42 4.056 927.780.000
2/5/2025 12,40 12,61 +3,36% 12,18 12,68 12,51 12,61 12,66 4.096 1.020.020.600
29/4/2025 12,36 12,20 -1,45% 12,19 12,55 12,29 12,20 12,28 3.283 973.664.600
28/4/2025 12,64 12,38 -1,98% 12,36 12,70 12,47 12,37 12,38 3.225 732.220.500
25/4/2025 12,58 12,63 +0,64% 12,45 12,85 12,70 12,63 12,65 3.789 1.120.374.800
24/4/2025 11,96 12,55 +5,29% 11,89 12,58 12,41 12,55 12,56 4.472 1.890.976.400
23/4/2025 11,76 11,92 +1,97% 11,74 11,96 11,85 11,83 11,93 4.610 872.411.100
22/4/2025 11,32 11,69 +2,81% 11,32 11,82 11,67 11,65 11,72 3.656 857.678.300
17/4/2025 11,59 11,37 -0,61% 11,30 11,59 11,43 11,37 11,43 4.810 1.202.316.000
16/4/2025 11,16 11,44 +1,51% 11,13 11,62 11,42 11,44 11,50 4.069 1.196.676.800
15/4/2025 11,17 11,27 +1,35% 11,04 11,31 11,21 11,25 11,27 3.748 836.621.700
14/4/2025 10,93 11,12 +2,02% 10,83 11,16 11,02 11,10 11,12 3.096 801.188.000
11/4/2025 10,87 10,90 +0,18% 10,81 11,01 10,91 10,90 11,01 4.179 1.089.124.100
10/4/2025 11,40 10,88 -4,14% 10,80 11,40 10,94 10,88 10,95 6.593 1.570.646.700
9/4/2025 11,01 11,35 +2,07% 10,98 11,53 11,25 11,35 11,36 7.728 1.809.461.300
8/4/2025 11,75 11,12 -4,22% 11,12 11,75 11,31 11,11 11,24 4.523 1.067.129.000
7/4/2025 11,61 11,61 -1,53% 11,37 11,81 11,54 11,60 11,64 7.262 2.173.607.200
4/4/2025 11,89 11,79 -2,72% 11,62 11,95 11,72 11,74 11,80 8.000 3.225.783.200
3/4/2025 11,90 12,12 +0,75% 11,81 12,25 12,08 12,09 12,12 7.142 1.715.675.100
2/4/2025 11,96 12,03 +1,01% 11,72 12,13 11,99 11,94 12,04 6.089 2.001.616.800
1/4/2025 11,62 11,91 +2,23% 11,56 11,92 11,81 11,76 11,91 7.752 2.193.562.600
31/3/2025 11,75 11,65 -0,85% 11,62 11,80 11,68 11,62 11,68 3.244 889.501.700
28/3/2025 12,15 11,75 -3,13% 11,69 12,15 11,84 11,75 11,84 8.944 2.750.384.600
27/3/2025 12,60 12,13 -3,35% 12,11 12,60 12,27 12,13 12,20 6.525 2.396.322.300
26/3/2025 12,55 12,55 -0,16% 12,46 12,69 12,54 12,52 12,55 4.654 1.001.853.100
25/3/2025 12,61 12,57 -0,71% 12,55 12,88 12,72 12,57 12,59 3.206 856.444.700
24/3/2025 12,99 12,66 -2,69% 12,65 13,02 12,77 12,66 12,68 2.466 733.198.700
21/3/2025 12,83 13,01 +1,40% 12,83 13,03 12,96 12,95 13,01 2.393 1.398.746.400
20/3/2025 13,18 12,83 -2,66% 12,83 13,25 12,95 12,83 12,99 2.476 750.062.400
19/3/2025 13,30 13,18 -0,90% 13,14 13,47 13,28 13,17 13,24 4.769 1.001.122.000
18/3/2025 13,55 13,30 -1,55% 13,10 13,55 13,33 13,17 13,30 4.613 1.044.591.400
17/3/2025 13,64 13,51 -0,88% 13,46 13,66 13,55 13,43 13,52 2.454 636.584.400
14/3/2025 13,54 13,63 +0,29% 13,44 13,84 13,69 13,63 13,68 7.922 2.568.148.300
13/3/2025 13,46 13,59 +1,49% 13,14 13,59 13,41 13,48 13,59 3.711 1.063.978.100
12/3/2025 13,24 13,39 +1,29% 13,23 13,42 13,32 13,31 13,39 3.832 878.106.400
11/3/2025 13,16 13,22 +0,46% 13,00 13,22 13,10 13,12 13,22 4.594 1.287.497.300
10/3/2025 13,00 13,16 0,00% 12,97 13,38 13,17 13,06 13,16 2.705 712.325.000
7/3/2025 12,95 13,16 +0,38% 12,85 13,25 13,10 13,15 13,16 7.172 2.971.280.900
6/3/2025 12,72 13,11 +3,07% 12,72 13,30 13,08 13,08 13,16 7.987 2.393.613.800
5/3/2025 12,59 12,72 -0,16% 12,56 13,02 12,82 12,72 12,76 2.808 891.260.200
28/2/2025 12,83 12,74 -0,55% 12,69 12,98 12,79 12,74 12,80 6.962 1.546.722.200
27/2/2025 13,00 12,81 -1,08% 12,75 13,18 12,94 12,80 12,92 5.316 1.912.992.600
26/2/2025 13,21 12,95 -1,45% 12,87 13,21 12,95 12,95 12,98 2.822 738.567.900
25/2/2025 12,80 13,14 +2,66% 12,76 13,16 13,02 13,00 13,15 4.657 1.302.263.000
24/2/2025 13,17 12,80 -2,88% 12,80 13,20 12,92 12,80 12,86 2.484 870.201.000
21/2/2025 13,10 13,18 +0,23% 13,05 13,30 13,13 13,13 13,19 3.610 1.268.381.800
20/2/2025 13,09 13,15 +0,46% 12,90 13,15 13,05 13,02 13,15 2.747 1.277.728.000
19/2/2025 13,18 13,09 -1,06% 13,06 13,28 13,18 13,08 13,09 3.686 1.082.099.300
18/2/2025 13,64 13,23 -3,50% 13,20 13,64 13,32 13,23 13,27 3.747 900.324.500
17/2/2025 13,35 13,71 +3,08% 13,26 13,85 13,65 13,62 13,73 7.561 1.825.139.600
14/2/2025 13,04 13,30 +2,31% 12,98 13,40 13,25 13,24 13,30 3.328 831.208.400
13/2/2025 13,00 13,00 0,00% 12,97 13,12 13,02 12,96 13,00 2.478 534.059.700
12/2/2025 13,10 13,00 -1,22% 12,89 13,14 13,01 12,99 13,00 3.293 759.565.300
11/2/2025 13,13 13,16 -0,08% 13,05 13,24 13,12 13,16 13,21 2.390 635.349.700
10/2/2025 13,24 13,17 -0,53% 13,07 13,44 13,18 13,11 13,18 3.002 841.373.900
7/2/2025 13,59 13,24 -2,65% 13,16 13,64 13,31 13,18 13,24 3.397 890.331.500
6/2/2025 13,56 13,60 +1,12% 13,39 13,73 13,60 13,56 13,63 4.523 1.005.318.400
5/2/2025 13,75 13,45 -2,18% 13,35 13,79 13,49 13,45 13,47 4.310 898.635.000
4/2/2025 13,55 13,75 +1,63% 13,43 13,87 13,69 13,68 13,75 7.973 2.420.362.600
3/2/2025 13,48 13,53 -0,51% 13,19 13,58 13,43 13,43 13,54 4.875 1.130.613.600
31/1/2025 13,73 13,60 -0,95% 13,49 13,87 13,66 13,56 13,60 6.036 1.712.091.900
30/1/2025 13,69 13,73 +0,44% 13,61 13,90 13,76 13,72 13,78 4.705 1.138.176.100
29/1/2025 13,53 13,67 +0,37% 13,45 13,88 13,69 13,64 13,67 8.144 2.169.427.900
28/1/2025 13,75 13,62 -1,02% 13,42 13,79 13,56 13,52 13,62 4.575 1.081.349.100
27/1/2025 13,42 13,76 +2,53% 13,33 13,77 13,67 13,76 13,78 6.129 1.734.262.400
24/1/2025 13,56 13,42 -1,18% 13,36 13,72 13,51 13,42 13,54 4.564 1.170.823.000
23/1/2025 13,27 13,58 +1,49% 13,15 13,58 13,44 13,55 13,59 6.486 1.711.832.500
22/1/2025 13,21 13,38 +1,06% 13,14 13,46 13,32 13,32 13,39 4.364 1.094.739.800
21/1/2025 13,33 13,24 -1,05% 13,10 13,36 13,21 13,19 13,24 4.406 1.263.738.900
20/1/2025 13,60 13,38 -1,11% 13,17 13,60 13,28 13,30 13,38 4.687 1.099.223.800
17/1/2025 13,64 13,53 -0,22% 13,28 13,64 13,46 13,42 13,53 4.642 1.088.507.400
16/1/2025 13,16 13,56 +2,03% 13,11 13,63 13,43 13,51 13,56 8.365 2.067.604.200
15/1/2025 12,75 13,29 +6,83% 12,58 13,29 12,98 13,10 13,29 10.602 3.159.214.400
14/1/2025 12,37 12,44 0,00% 12,24 12,55 12,40 12,44 12,48 5.470 1.049.845.800
13/1/2025 12,54 12,44 -0,08% 12,16 12,54 12,37 12,31 12,44 4.644 869.252.400
10/1/2025 12,54 12,45 -0,64% 12,14 12,57 12,37 12,37 12,45 5.854 1.175.538.100
9/1/2025 12,13 12,53 +2,29% 12,11 12,53 12,35 12,53 12,54 4.576 1.398.067.500
8/1/2025 12,25 12,25 +0,25% 12,12 12,55 12,24 12,19 12,25 5.444 1.162.047.300
7/1/2025 12,09 12,22 +1,58% 12,07 12,34 12,21 12,16 12,22 6.272 1.349.495.300
6/1/2025 11,28 12,03 +8,57% 11,13 12,03 11,82 11,96 12,03 7.998 1.971.153.600
3/1/2025 11,48 11,08 -3,65% 10,98 11,48 11,07 10,99 11,08 4.174 1.060.652.900
2/1/2025 11,27 11,50 +1,95% 11,05 11,57 11,43 11,50 11,53 6.189 1.122.464.800
30/12/2024 11,43 11,28 -1,14% 11,19 11,44 11,29 11,27 11,28 3.533 801.659.700
27/12/2024 11,40 11,41 -0,09% 11,32 11,45 11,37 11,40 11,42 2.913 545.617.900
26/12/2024 11,57 11,42 -1,30% 11,31 11,64 11,41 11,40 11,42 3.085 644.202.200
23/12/2024 11,49 11,57 -1,20% 11,49 11,71 11,59 11,57 11,61 5.025 1.051.337.200
20/12/2024 11,96 11,71 -1,68% 11,67 11,96 11,74 11,71 11,75 4.490 890.251.200
19/12/2024 11,69 11,91 +2,76% 11,52 11,91 11,72 11,76 11,91 6.714 1.378.008.600
18/12/2024 12,12 11,59 -4,14% 11,52 12,12 11,67 11,53 11,61 4.374 1.138.015.700
17/12/2024 12,14 12,09 +0,17% 11,79 12,15 11,97 12,06 12,14 3.840 873.297.000
16/12/2024 11,93 12,07 +1,86% 11,76 12,07 11,93 11,94 12,07 3.182 865.644.500
13/12/2024 11,89 11,85 -0,34% 11,70 12,15 11,89 11,70 11,85 3.206 693.287.900
12/12/2024 12,63 11,89 -5,86% 11,84 12,63 12,02 11,89 11,97 3.476 794.923.600
11/12/2024 12,67 12,63 +0,24% 12,44 12,89 12,64 12,63 12,65 5.812 1.646.070.300
10/12/2024 12,43 12,60 +1,37% 12,39 12,60 12,49 12,52 12,60 6.649 1.314.631.500
9/12/2024 12,45 12,43 -0,08% 12,27 12,57 12,43 12,41 12,43 4.151 943.167.500
6/12/2024 12,73 12,44 -2,28% 12,28 12,83 12,53 12,40 12,48 5.975 1.311.598.900
5/12/2024 12,26 12,73 +3,75% 12,25 12,80 12,65 12,73 12,78 5.004 1.520.143.800
4/12/2024 11,78 12,27 +3,72% 11,73 12,31 12,17 12,25 12,27 10.127 2.107.472.600
3/12/2024 11,50 11,83 +3,14% 11,31 11,83 11,64 11,73 11,84 4.811 1.426.492.000
2/12/2024 11,73 11,47 -2,22% 11,25 11,79 11,60 11,47 11,58 8.637 3.384.774.800
29/11/2024 11,40 11,73 +2,89% 11,00 11,73 11,31 11,62 11,74 4.628 1.290.037.600
28/11/2024 11,59 11,40 -2,65% 11,17 11,65 11,39 11,28 11,40 3.689 984.002.500
27/11/2024 12,13 11,71 -2,50% 11,61 12,13 11,79 11,60 11,71 3.193 686.156.000
26/11/2024 11,77 12,01 +2,04% 11,62 12,16 11,99 11,97 12,01 5.952 1.627.437.900
25/11/2024 11,62 11,77 +2,17% 11,46 11,77 11,62 11,65 11,77 2.956 694.249.000
22/11/2024 11,53 11,52 +0,17% 11,30 11,62 11,45 11,41 11,52 3.548 1.182.970.600
21/11/2024 11,55 11,50 -0,52% 11,38 11,62 11,51 11,45 11,50 6.386 1.200.876.600
19/11/2024 11,57 11,56 -0,09% 11,47 11,78 11,64 11,56 11,63 5.054 1.062.838.700
18/11/2024 11,63 11,57 -0,52% 11,46 11,74 11,63 11,56 11,58 7.842 1.329.730.200
14/11/2024 11,28 11,63 +1,66% 11,28 11,75 11,61 11,63 11,74 4.410 1.101.074.800
13/11/2024 11,79 11,44 -3,05% 11,40 11,85 11,54 11,44 11,46 6.861 1.898.363.100
12/11/2024 11,90 11,80 -0,84% 11,63 11,90 11,76 11,75 11,80 7.120 1.934.090.800
11/11/2024 11,55 11,90 +3,03% 11,47 11,99 11,76 11,85 11,90 8.857 3.426.299.300
8/11/2024 11,34 11,55 +1,32% 11,17 11,62 11,46 11,44 11,55 8.075 2.837.029.500
7/11/2024 11,30 11,40 +7,55% 11,10 11,95 11,42 11,40 11,41 21.625 7.504.314.100
6/11/2024 10,41 10,60 +0,76% 10,27 10,60 10,43 10,60 10,61 7.611 2.089.901.600
5/11/2024 10,38 10,52 +1,74% 10,26 10,59 10,47 10,51 10,53 6.568 1.351.163.200
4/11/2024 10,03 10,34 +4,13% 10,01 10,45 10,32 10,33 10,39 4.958 1.069.761.200
1/11/2024 10,29 9,93 -2,55% 9,87 10,29 10,01 9,93 9,96 5.511 1.321.395.800
31/10/2024 10,36 10,19 -1,92% 10,19 10,45 10,27 10,19 10,21 2.395 471.373.800
30/10/2024 10,20 10,39 +1,46% 10,20 10,48 10,39 10,33 10,39 2.172 560.763.400
29/10/2024 10,19 10,24 -0,10% 10,18 10,37 10,25 10,23 10,25 3.368 722.907.600
28/10/2024 10,11 10,25 +1,89% 10,09 10,30 10,19 10,24 10,30 2.422 1.215.905.300
25/10/2024 10,38 10,06 -2,61% 10,04 10,51 10,15 10,06 10,09 7.140 1.587.443.700
24/10/2024 10,28 10,33 +0,78% 10,16 10,41 10,30 10,33 10,34 3.563 746.795.500
23/10/2024 10,22 10,25 +0,29% 10,12 10,29 10,19 10,18 10,25 2.217 416.187.800
22/10/2024 10,18 10,22 +0,29% 10,12 10,29 10,19 10,22 10,26 3.197 622.981.700
21/10/2024 10,29 10,19 -0,78% 10,12 10,47 10,24 10,18 10,19 6.364 1.089.700.000
18/10/2024 10,73 10,27 -3,57% 10,27 10,78 10,43 10,27 10,37 4.287 1.135.604.600
17/10/2024 10,71 10,65 -0,75% 10,48 10,72 10,60 10,65 10,72 3.550 771.114.900
16/10/2024 10,46 10,73 +2,00% 10,46 10,84 10,70 10,63 10,73 4.504 1.195.239.500
15/10/2024 10,55 10,52 -1,22% 10,45 10,75 10,56 10,51 10,52 5.083 1.067.444.000
14/10/2024 10,28 10,65 +3,50% 10,28 10,65 10,44 10,60 10,65 5.714 1.684.977.500
11/10/2024 10,08 10,29 +0,88% 10,07 10,47 10,28 10,29 10,38 5.560 1.168.193.100
10/10/2024 10,11 10,20 +0,99% 10,02 10,20 10,11 10,14 10,20 4.383 945.665.900
9/10/2024 10,15 10,10 -0,59% 10,06 10,35 10,19 10,10 10,12 5.541 1.210.216.300
8/10/2024 10,34 10,16 -2,03% 10,03 10,40 10,14 10,10 10,16 8.142 2.264.553.600
7/10/2024 10,56 10,37 -1,33% 10,34 10,61 10,42 10,36 10,37 6.272 1.513.381.600
4/10/2024 10,63 10,51 -1,13% 10,42 10,69 10,51 10,50 10,52 5.729 1.528.798.300
3/10/2024 10,70 10,63 -0,84% 10,55 10,75 10,63 10,63 10,66 3.497 954.945.500
2/10/2024 10,85 10,72 -3,25% 10,70 11,13 10,87 10,72 10,76 5.243 1.603.980.200
1/10/2024 10,91 11,08 +1,56% 10,91 11,28 11,14 11,08 11,11 6.492 2.073.873.600
30/9/2024 11,21 10,91 -2,06% 10,81 11,25 10,93 10,91 10,93 5.156 1.518.073.600
26/9/2024 10,86 11,14 +4,70% 10,86 11,56 11,30 11,12 11,15 6.114 7.679.807.400
25/9/2024 10,97 10,64 -3,01% 10,64 11,06 10,77 10,64 10,65 6.981 1.758.073.200
24/9/2024 11,07 10,97 -0,36% 10,94 11,24 11,02 10,96 11,05 3.583 1.116.120.900
23/9/2024 11,35 11,01 -2,13% 11,01 11,35 11,11 11,01 11,09 3.415 955.248.200
20/9/2024 11,65 11,25 -3,27% 11,25 11,65 11,38 11,25 11,35 4.749 1.373.568.200
19/9/2024 11,98 11,63 -1,19% 11,57 11,98 11,72 11,63 11,65 3.261 705.979.000
18/9/2024 11,95 11,77 -2,81% 11,77 12,17 11,94 11,77 11,85 3.639 968.468.900
17/9/2024 11,69 12,11 +5,30% 11,52 12,11 11,92 12,11 12,12 4.599 1.364.803.800
16/9/2024 11,60 11,50 +0,26% 11,43 11,79 11,59 11,49 11,51 5.240 1.179.964.600
13/9/2024 11,24 11,47 +1,68% 11,24 11,51 11,42 11,47 11,52 4.147 780.855.800
12/9/2024 11,28 11,28 +0,18% 11,14 11,38 11,27 11,24 11,29 2.580 624.037.600
11/9/2024 11,32 11,26 -0,44% 11,09 11,41 11,21 11,25 11,27 4.764 1.185.664.200
10/9/2024 11,46 11,31 -1,65% 11,30 11,51 11,38 11,30 11,36 3.984 1.533.356.100

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.