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.

MYPK3 - IOCHP-MAXION - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
9/9/2024 11,67 11,50 -0,43% 11,44 11,67 11,50 11,50 11,54 3.092 602.848.200
6/9/2024 11,58 11,55 -0,52% 11,41 11,68 11,51 11,50 11,56 3.865 1.126.334.800
5/9/2024 11,68 11,61 -0,26% 11,41 11,68 11,49 11,58 11,61 3.083 1.024.198.200
4/9/2024 11,25 11,64 +1,22% 11,19 11,75 11,41 11,55 11,65 5.220 2.142.215.000
3/9/2024 11,50 11,50 0,00% 11,47 11,64 11,52 11,49 11,55 4.039 1.135.528.100
2/9/2024 11,65 11,50 -0,61% 11,49 11,65 11,53 11,50 11,55 4.104 924.524.400
30/8/2024 11,49 11,57 +0,61% 11,47 11,62 11,55 11,57 11,58 4.522 1.590.318.100
29/8/2024 11,87 11,50 -2,71% 11,49 11,87 11,56 11,50 11,55 3.794 706.597.900
28/8/2024 11,50 11,82 +3,05% 11,42 11,92 11,74 11,81 11,82 4.900 1.432.547.000
27/8/2024 11,64 11,47 -1,46% 11,43 11,64 11,50 11,47 11,53 3.659 888.069.800
26/8/2024 11,73 11,64 -0,51% 11,53 11,78 11,61 11,64 11,69 2.541 1.060.147.700
23/8/2024 11,55 11,70 +1,39% 11,43 11,70 11,58 11,68 11,70 2.605 560.835.300
22/8/2024 11,78 11,54 -0,69% 11,44 11,78 11,53 11,47 11,54 3.107 938.264.900
21/8/2024 11,83 11,62 -1,02% 11,62 11,83 11,71 11,62 11,70 2.833 664.155.800
20/8/2024 11,75 11,74 -0,51% 11,65 11,82 11,74 11,74 11,79 4.428 834.205.900
19/8/2024 11,75 11,80 +0,94% 11,55 11,81 11,65 11,72 11,81 2.892 739.646.200
16/8/2024 11,69 11,69 +1,48% 11,47 11,73 11,60 11,65 11,70 3.952 963.212.500
15/8/2024 11,59 11,52 +0,09% 11,39 11,71 11,55 11,52 11,58 5.575 1.346.785.400
14/8/2024 11,47 11,51 +0,35% 11,44 11,58 11,52 11,51 11,57 4.047 703.344.600
13/8/2024 11,38 11,47 +1,96% 11,36 11,58 11,48 11,47 11,57 4.354 1.240.666.900
12/8/2024 11,88 11,25 -3,60% 11,25 11,88 11,40 11,25 11,28 4.757 1.111.811.800
9/8/2024 11,68 11,67 -0,09% 11,28 11,76 11,54 11,67 11,68 5.290 1.092.785.700
8/8/2024 11,40 11,68 +2,46% 11,34 11,70 11,57 11,66 11,69 2.552 722.116.900
7/8/2024 11,25 11,40 +2,24% 11,22 11,60 11,37 11,39 11,47 6.718 1.595.943.900
6/8/2024 11,90 11,15 -8,00% 10,72 12,22 11,14 11,15 11,19 5.357 6.919.856.400
5/8/2024 11,75 12,12 +0,66% 11,58 12,12 11,90 12,04 12,13 6.450 1.381.416.900
2/8/2024 12,37 12,04 -2,67% 11,92 12,44 12,09 12,04 12,07 5.415 1.303.924.600
1/8/2024 12,44 12,37 -0,96% 12,23 12,60 12,36 12,29 12,37 4.124 1.039.810.700
31/7/2024 12,48 12,49 -0,16% 12,40 12,79 12,60 12,49 12,59 5.370 1.595.615.100
30/7/2024 12,21 12,51 +2,46% 12,08 12,52 12,38 12,50 12,51 5.078 1.338.313.700
29/7/2024 12,74 12,21 -0,33% 12,21 13,00 12,53 12,21 12,23 4.640 1.639.198.700
26/7/2024 11,98 12,25 +2,00% 11,88 12,25 12,05 12,25 12,26 2.850 880.512.800
25/7/2024 11,77 12,01 +1,61% 11,73 12,14 11,98 12,01 12,03 4.750 1.042.148.800
24/7/2024 11,87 11,82 -1,34% 11,80 12,16 11,90 11,81 11,87 5.980 1.554.216.700
23/7/2024 11,93 11,98 +0,25% 11,92 12,34 12,06 11,97 11,98 3.242 1.039.093.400
22/7/2024 11,88 11,95 +0,59% 11,86 12,04 11,93 11,91 11,97 1.500 353.151.800
19/7/2024 11,99 11,88 -0,59% 11,86 12,16 11,92 11,87 11,94 2.597 805.621.900
18/7/2024 12,45 11,95 -4,02% 11,87 12,45 12,01 11,95 11,97 5.036 1.464.947.600
17/7/2024 11,84 12,45 +3,58% 11,84 12,60 12,34 12,43 12,45 5.458 1.678.136.900
16/7/2024 11,80 12,02 +1,69% 11,80 12,06 11,97 12,02 12,03 3.560 1.074.050.300
15/7/2024 11,77 11,82 -0,17% 11,77 12,04 11,87 11,82 11,90 3.346 923.409.800
12/7/2024 11,58 11,84 +1,63% 11,56 11,92 11,81 11,84 11,85 3.870 1.019.386.200
11/7/2024 11,58 11,65 +0,60% 11,48 11,71 11,62 11,64 11,65 4.818 1.236.341.500
10/7/2024 11,68 11,58 -0,77% 11,51 11,78 11,60 11,58 11,60 4.291 1.121.836.200
9/7/2024 11,91 11,67 -2,26% 11,52 11,91 11,68 11,67 11,68 4.622 1.345.651.500
8/7/2024 11,90 11,94 -0,25% 11,77 12,06 11,86 11,88 11,94 2.878 887.639.900
5/7/2024 12,00 11,97 -0,50% 11,94 12,19 12,04 11,97 12,10 3.294 891.092.200
4/7/2024 11,72 12,03 +2,38% 11,72 12,17 12,05 12,03 12,09 5.352 1.338.070.000
3/7/2024 11,30 11,75 +3,80% 11,30 11,78 11,66 11,69 11,75 5.026 1.236.726.200
2/7/2024 11,61 11,32 -3,50% 11,26 11,66 11,38 11,32 11,44 5.983 1.442.993.500
1/7/2024 11,76 11,73 -0,26% 11,69 11,89 11,76 11,72 11,73 4.641 1.206.777.100
28/6/2024 11,90 11,76 -2,00% 11,74 12,08 11,82 11,75 11,77 3.024 1.100.121.400
27/6/2024 11,70 12,00 +2,48% 11,70 12,00 11,88 11,95 12,00 2.509 760.505.600
26/6/2024 12,05 11,71 -3,62% 11,63 12,06 11,79 11,69 11,72 5.203 1.939.591.900
25/6/2024 11,89 12,15 +1,08% 11,86 12,15 12,02 12,04 12,15 3.681 1.091.892.400
24/6/2024 11,54 12,02 +5,16% 11,51 12,18 11,94 11,97 12,03 5.797 2.737.108.900
21/6/2024 11,60 11,43 -1,55% 11,37 11,60 11,47 11,43 11,45 3.839 892.843.700
20/6/2024 11,35 11,61 +2,56% 11,29 11,63 11,49 11,50 11,61 4.295 1.501.301.700
19/6/2024 11,38 11,32 -1,14% 11,24 11,53 11,37 11,30 11,34 4.754 1.498.014.400
18/6/2024 10,73 11,45 +6,71% 10,69 11,45 11,18 11,40 11,45 5.204 1.818.511.300
17/6/2024 10,66 10,73 +0,19% 10,50 10,82 10,70 10,70 10,73 4.033 1.245.411.500
14/6/2024 10,34 10,71 +3,08% 10,21 10,71 10,51 10,60 10,72 5.064 1.555.213.900
13/6/2024 10,42 10,39 -0,19% 10,24 10,54 10,36 10,38 10,39 2.538 775.251.800
12/6/2024 10,97 10,41 -2,80% 10,37 10,97 10,51 10,40 10,41 6.585 1.823.494.200
11/6/2024 10,71 10,71 +0,19% 10,66 10,83 10,72 10,70 10,71 2.588 654.544.700
10/6/2024 10,75 10,69 -0,56% 10,57 10,79 10,69 10,66 10,71 2.306 654.091.200
7/6/2024 10,91 10,75 -2,01% 10,56 10,91 10,70 10,70 10,60 3.685 1.104.233.200
6/6/2024 10,78 10,97 +2,62% 10,62 10,97 10,85 10,93 10,97 4.242 1.265.205.100
5/6/2024 11,09 10,69 -2,82% 10,66 11,11 10,77 10,69 10,70 5.011 1.367.010.700
4/6/2024 11,22 11,00 -2,74% 10,98 11,40 11,10 11,00 11,06 7.387 1.718.519.000
3/6/2024 10,72 11,31 +5,50% 10,72 11,33 11,20 11,29 11,31 6.504 1.490.003.200
31/5/2024 10,86 10,72 -1,47% 10,71 10,88 10,73 10,72 10,83 5.094 6.534.341.400
29/5/2024 11,01 10,88 -1,00% 10,77 11,07 10,85 10,81 10,88 4.872 1.203.432.100
28/5/2024 11,23 10,99 -2,14% 10,92 11,40 11,04 10,97 11,00 4.200 1.222.138.600
27/5/2024 11,21 11,23 +0,18% 11,11 11,30 11,21 11,23 11,29 2.666 824.130.400
24/5/2024 11,55 11,21 -3,03% 11,17 11,55 11,29 11,20 11,30 4.053 1.517.672.600
23/5/2024 11,23 11,56 +3,03% 11,05 11,56 11,31 11,46 11,56 5.734 1.893.752.300
22/5/2024 11,01 11,22 +0,45% 10,85 11,22 11,07 11,15 11,23 6.332 2.053.966.900
21/5/2024 11,10 11,17 +1,45% 10,93 11,17 11,06 11,05 11,18 5.280 2.165.614.300
20/5/2024 11,59 11,01 -4,84% 10,96 11,59 11,10 11,01 11,03 6.201 2.632.962.300
17/5/2024 11,51 11,57 +0,26% 11,36 11,57 11,47 11,50 11,57 5.446 1.538.045.300
16/5/2024 11,30 11,54 +2,40% 11,14 11,54 11,37 11,44 11,54 6.801 2.065.548.500
15/5/2024 11,94 11,27 -5,05% 11,19 11,94 11,40 11,27 11,32 8.628 4.337.144.700
14/5/2024 11,88 11,87 -0,25% 11,79 12,00 11,88 11,86 11,99 3.087 766.343.800
13/5/2024 11,95 11,90 +0,59% 11,68 12,07 11,91 11,85 11,90 3.960 1.224.499.400
10/5/2024 12,74 11,83 -7,65% 11,83 12,85 12,12 11,83 11,92 5.010 1.923.533.600
9/5/2024 12,45 12,81 +0,87% 12,22 12,81 12,53 12,63 12,81 6.479 1.719.247.000
8/5/2024 12,78 12,70 +1,11% 12,37 12,78 12,63 12,61 12,70 4.969 1.162.689.600
7/5/2024 12,85 12,56 -1,49% 12,56 12,89 12,69 12,55 12,67 4.242 1.146.970.100
6/5/2024 12,98 12,75 -2,07% 12,65 13,23 12,90 12,69 12,77 3.447 959.770.300
3/5/2024 12,98 13,02 +1,17% 12,87 13,18 13,00 13,02 13,06 3.573 2.260.893.100
2/5/2024 12,50 12,87 +4,63% 12,31 12,91 12,77 12,84 12,87 3.814 1.271.628.400
30/4/2024 12,62 12,30 -3,30% 12,28 12,78 12,38 12,30 12,41 7.547 2.005.301.700
29/4/2024 12,40 12,72 +2,33% 12,40 12,77 12,61 12,52 12,72 2.107 785.261.100
26/4/2024 12,52 12,43 -0,16% 12,43 12,68 12,51 12,43 12,50 2.781 808.627.300
25/4/2024 12,68 12,45 -1,50% 12,23 12,68 12,40 12,36 12,45 2.874 1.125.987.100
24/4/2024 12,51 12,64 +1,44% 12,45 12,81 12,69 12,63 12,66 3.854 1.144.478.300
23/4/2024 12,29 12,46 +0,56% 12,16 12,53 12,38 12,43 12,46 4.352 1.390.260.400
22/4/2024 12,36 12,39 -0,24% 12,27 12,51 12,39 12,39 12,43 3.030 918.796.600
19/4/2024 12,63 12,42 -2,05% 12,38 12,69 12,48 12,41 12,45 4.526 1.358.704.300

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.