O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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: 6 Meses

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
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

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.