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.

NEOE3 - NEOENERGIA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 20,72 20,94 +1,06% 20,59 21,02 20,88 20,93 20,98 3.538 2.066.733.300
16/4/2025 20,71 20,72 -0,58% 20,54 20,93 20,76 20,70 20,76 3.693 1.627.554.700
15/4/2025 20,54 20,84 +0,92% 20,44 20,95 20,70 20,82 20,84 5.096 4.902.846.100
14/4/2025 20,56 20,65 +0,88% 20,34 20,72 20,59 20,63 20,73 7.563 3.040.585.000
11/4/2025 20,36 20,47 +1,09% 20,01 20,53 20,27 20,46 20,53 4.491 2.832.646.600
10/4/2025 20,45 20,25 -0,98% 20,02 20,48 20,20 20,14 20,27 4.907 2.178.587.500
9/4/2025 20,29 20,45 +0,79% 19,97 20,59 20,27 20,36 20,45 4.757 2.520.979.300
8/4/2025 20,27 20,29 -0,34% 19,83 20,48 20,18 20,16 20,30 6.420 3.200.871.100
7/4/2025 20,32 20,36 -0,63% 20,00 20,46 20,24 20,23 20,37 5.322 1.610.648.000
4/4/2025 20,80 20,49 -1,91% 20,28 20,80 20,45 20,34 20,50 4.555 1.740.058.300
3/4/2025 20,66 20,89 +0,92% 20,57 21,23 20,81 20,79 20,90 3.840 1.317.419.900
2/4/2025 20,71 20,70 -0,58% 20,60 20,98 20,69 20,67 20,70 3.564 1.531.309.000
1/4/2025 20,85 20,82 -0,38% 20,74 20,98 20,87 20,81 20,90 4.667 1.320.710.200
31/3/2025 20,85 20,90 +0,05% 20,77 21,24 20,97 20,89 21,00 6.065 3.140.100.700
28/3/2025 20,87 20,89 -0,29% 20,75 21,02 20,89 20,89 20,97 2.297 991.604.800
27/3/2025 20,99 20,95 -0,19% 20,79 21,09 20,91 20,93 20,98 3.430 1.981.443.200
26/3/2025 21,10 20,99 -0,10% 20,63 21,10 20,90 20,97 21,02 4.694 3.403.106.000
25/3/2025 20,83 21,01 +0,86% 20,56 21,31 20,95 20,85 21,02 6.537 4.252.913.100
24/3/2025 21,18 20,83 -1,65% 20,72 21,29 20,95 20,81 20,95 1.970 922.612.500
21/3/2025 20,82 21,18 +1,73% 20,77 21,29 21,13 21,16 21,18 3.990 3.239.521.000
20/3/2025 20,84 20,82 -0,43% 20,66 20,90 20,81 20,82 20,86 4.177 1.756.229.800
19/3/2025 20,59 20,91 +1,06% 20,59 20,92 20,83 20,84 20,91 3.350 1.907.042.400
18/3/2025 20,61 20,69 0,00% 20,53 20,77 20,68 20,59 20,70 3.191 1.298.720.700
17/3/2025 20,40 20,69 +0,24% 20,40 20,79 20,67 20,65 20,72 2.664 1.264.615.400
14/3/2025 20,41 20,64 +1,18% 20,25 20,84 20,65 20,62 20,72 3.356 1.758.111.000
13/3/2025 20,20 20,40 +1,39% 20,06 20,57 20,32 20,40 20,50 4.277 2.251.522.600
12/3/2025 19,71 20,12 +1,98% 19,66 20,22 19,96 20,11 20,20 3.001 3.592.513.700
11/3/2025 19,68 19,73 -0,30% 19,46 19,74 19,60 19,65 19,75 3.429 1.803.325.000
10/3/2025 19,85 19,79 -0,40% 19,63 19,99 19,84 19,66 19,80 8.303 3.060.406.900
7/3/2025 19,51 19,87 +1,58% 19,29 19,88 19,74 19,86 19,88 4.934 1.826.552.900
6/3/2025 19,37 19,56 +0,98% 19,25 19,83 19,59 19,55 19,62 10.067 3.417.637.500
5/3/2025 19,33 19,37 -0,41% 19,01 19,56 19,31 19,36 19,50 4.142 1.643.526.200
28/2/2025 19,39 19,45 -0,71% 19,20 19,64 19,47 19,44 19,45 5.017 2.186.781.600
27/2/2025 19,61 19,59 -0,51% 19,37 19,73 19,49 19,55 19,59 2.661 1.283.702.800
26/2/2025 19,74 19,69 -0,25% 19,64 19,85 19,71 19,64 19,71 2.160 1.006.192.500
25/2/2025 19,39 19,74 +1,75% 19,31 19,80 19,68 19,73 19,78 2.982 1.152.687.600
24/2/2025 19,72 19,40 -1,87% 19,32 19,78 19,47 19,32 19,43 2.834 1.191.016.900
21/2/2025 19,63 19,77 +0,66% 19,52 19,90 19,72 19,70 19,78 5.404 2.185.669.600
20/2/2025 19,75 19,64 -0,56% 19,19 19,75 19,37 19,55 19,68 6.451 6.473.599.700
19/2/2025 20,14 19,75 -2,66% 19,48 20,16 19,68 19,64 19,76 5.848 3.607.875.300
18/2/2025 20,11 20,29 +1,60% 19,97 20,68 20,22 20,20 20,30 7.754 3.842.620.500
17/2/2025 19,68 19,97 +1,73% 19,50 20,14 19,97 19,86 19,97 6.491 2.303.187.300
14/2/2025 18,73 19,63 +5,14% 18,65 19,63 19,14 19,56 19,63 4.577 3.607.977.600
13/2/2025 18,36 18,67 +1,69% 18,22 18,67 18,43 18,54 18,67 5.135 2.467.978.900
12/2/2025 18,35 18,36 -0,22% 17,90 18,42 18,26 18,26 18,36 15.510 8.627.416.000
11/2/2025 18,23 18,40 +1,10% 18,14 18,48 18,24 18,35 18,40 6.454 9.847.176.700
10/2/2025 18,21 18,20 0,00% 18,03 18,39 18,22 18,20 18,28 6.401 7.664.307.700
7/2/2025 18,45 18,20 -1,73% 18,04 18,51 18,21 18,19 18,20 3.992 3.346.800.400
6/2/2025 18,60 18,52 -0,22% 18,37 18,67 18,49 18,52 18,53 2.807 1.177.169.100
5/2/2025 18,90 18,56 -1,07% 18,53 18,90 18,63 18,55 18,64 1.996 711.048.600
4/2/2025 18,67 18,76 +0,64% 18,52 18,96 18,81 18,75 18,90 3.129 1.260.921.500
3/2/2025 18,71 18,64 -0,59% 18,45 18,71 18,57 18,53 18,64 3.972 1.876.438.600
31/1/2025 18,78 18,75 -0,16% 18,68 18,97 18,79 18,74 18,75 4.473 1.985.513.500
30/1/2025 18,32 18,78 +2,96% 18,30 18,90 18,75 18,78 18,84 6.122 2.796.763.700
29/1/2025 18,38 18,24 -1,03% 18,24 18,48 18,33 18,24 18,32 3.324 1.075.082.400
28/1/2025 18,46 18,43 0,00% 18,26 18,55 18,39 18,41 18,49 2.963 974.394.500
27/1/2025 18,10 18,43 +1,82% 18,10 18,54 18,38 18,42 18,44 4.366 1.346.167.000
24/1/2025 18,16 18,10 -0,55% 18,06 18,31 18,15 18,10 18,17 2.339 937.038.900
23/1/2025 18,32 18,20 -0,93% 18,04 18,47 18,20 18,20 18,24 3.377 1.504.835.900
22/1/2025 18,36 18,37 0,00% 18,17 18,49 18,36 18,37 18,46 3.800 1.792.054.500
21/1/2025 18,08 18,37 +1,66% 17,96 18,46 18,27 18,37 18,39 3.854 1.395.783.600
20/1/2025 18,39 18,07 -1,36% 18,05 18,39 18,14 18,06 18,10 3.020 1.088.034.800
17/1/2025 18,37 18,32 0,00% 18,06 18,45 18,27 18,15 18,32 5.279 2.135.250.100
16/1/2025 18,50 18,32 -0,70% 18,30 18,66 18,43 18,31 18,44 6.514 2.354.609.600
15/1/2025 18,30 18,45 +1,82% 18,23 18,46 18,33 18,36 18,45 2.298 832.302.500
14/1/2025 18,14 18,12 -0,38% 18,03 18,25 18,18 18,12 18,29 2.309 1.221.121.800
13/1/2025 18,22 18,19 -0,22% 17,93 18,27 18,09 18,19 18,20 3.012 1.301.603.100
10/1/2025 18,50 18,23 -0,76% 18,03 18,50 18,20 18,20 18,27 2.770 1.348.635.000
9/1/2025 18,76 18,37 -2,08% 18,37 18,77 18,51 18,36 18,37 2.061 1.006.066.200
8/1/2025 19,04 18,76 -1,57% 18,74 19,07 18,81 18,74 18,80 1.653 888.022.000
7/1/2025 18,97 19,06 +0,90% 18,91 19,12 19,01 19,06 19,12 1.805 1.181.651.100
6/1/2025 18,86 18,89 -0,05% 18,83 19,02 18,89 18,88 18,89 2.789 1.594.004.900
3/1/2025 18,93 18,90 -0,16% 18,71 19,00 18,88 18,87 18,90 3.714 2.278.922.100
2/1/2025 18,91 18,93 +0,11% 18,62 18,99 18,87 18,85 18,94 3.318 2.078.484.800
30/12/2024 19,09 18,91 -0,58% 18,75 19,09 18,90 18,90 18,95 1.996 862.062.900
27/12/2024 18,95 19,02 +0,53% 18,95 19,21 19,07 19,02 19,09 3.726 1.602.104.800
26/12/2024 19,12 18,92 -1,05% 18,92 19,17 19,04 18,92 19,08 1.922 1.106.339.600
23/12/2024 19,51 19,12 -2,00% 19,05 19,51 19,14 19,09 19,12 2.328 1.413.163.600
20/12/2024 19,37 19,51 +0,67% 19,18 19,69 19,40 19,40 19,51 3.314 3.106.006.300
19/12/2024 19,95 19,38 -2,66% 19,03 20,01 19,34 19,18 19,38 10.655 6.502.734.800
18/12/2024 20,09 19,91 -2,83% 19,68 20,48 20,14 19,84 19,93 8.795 12.883.002.800
17/12/2024 20,32 20,49 +1,14% 20,32 20,70 20,54 20,49 20,62 4.821 3.367.528.600
16/12/2024 20,30 20,26 -0,20% 20,26 20,62 20,44 20,26 20,42 5.191 3.597.600.800
13/12/2024 20,52 20,30 -1,07% 20,12 20,68 20,40 20,14 20,32 4.711 2.958.113.500
12/12/2024 20,74 20,52 -1,16% 20,36 20,84 20,51 20,50 20,55 6.776 6.190.310.100
11/12/2024 20,27 20,76 +2,47% 20,26 20,99 20,59 20,76 20,86 5.334 5.071.910.000
10/12/2024 20,19 20,26 +0,65% 19,90 20,39 20,29 20,26 20,35 4.257 2.079.859.300
9/12/2024 19,78 20,13 +1,77% 19,73 20,33 20,02 20,12 20,13 5.163 3.551.091.500
6/12/2024 19,33 19,78 +1,38% 19,33 19,83 19,71 19,76 19,80 3.671 3.735.635.200
5/12/2024 19,29 19,51 +1,61% 19,26 19,75 19,48 19,50 19,60 3.817 1.971.339.000
4/12/2024 19,15 19,20 +0,16% 18,95 19,28 19,14 19,20 19,21 5.215 1.969.273.300
3/12/2024 19,20 19,17 -0,16% 19,04 19,34 19,19 19,15 19,26 3.258 1.747.031.600
2/12/2024 19,40 19,20 -1,03% 19,01 19,40 19,13 19,09 19,20 3.718 2.203.088.800
29/11/2024 19,69 19,40 -0,51% 18,98 19,69 19,22 19,27 19,40 6.665 2.775.211.300
28/11/2024 20,46 19,50 -5,71% 19,50 20,79 20,30 19,50 19,65 4.393 6.024.725.400
27/11/2024 20,04 20,68 +3,19% 20,01 20,75 20,57 20,67 20,71 9.562 12.648.419.100
26/11/2024 19,90 20,04 +1,21% 19,87 20,23 20,06 20,04 20,07 2.898 1.563.784.900
25/11/2024 19,88 19,80 -0,75% 19,73 20,07 19,83 19,80 19,83 2.971 2.302.272.100
22/11/2024 19,61 19,95 +2,57% 19,52 19,95 19,75 19,86 19,95 5.685 4.354.895.800
21/11/2024 19,55 19,45 -1,02% 19,24 19,63 19,47 19,45 19,49 5.587 2.924.948.500
19/11/2024 19,62 19,65 +0,67% 19,41 19,78 19,64 19,64 19,66 5.688 2.507.544.800
18/11/2024 19,10 19,52 +2,20% 19,05 19,61 19,45 19,52 19,58 4.477 4.128.071.800
14/11/2024 18,99 19,10 +0,58% 18,79 19,28 19,14 19,09 19,12 2.457 960.468.300
13/11/2024 18,65 18,99 +1,50% 18,43 18,99 18,69 18,90 18,99 4.632 2.815.280.600
12/11/2024 19,05 18,71 -1,73% 18,63 19,09 18,83 18,70 18,71 6.364 2.163.404.100
11/11/2024 19,54 19,04 -2,21% 19,04 19,57 19,27 19,03 19,07 5.214 1.965.337.100
8/11/2024 19,39 19,47 +0,62% 19,27 19,59 19,42 19,46 19,47 4.169 7.107.898.200
7/11/2024 19,41 19,35 -0,26% 19,31 19,57 19,42 19,34 19,40 4.462 2.269.811.800
6/11/2024 19,45 19,40 -0,26% 19,24 19,54 19,41 19,40 19,42 4.102 4.523.800.200
5/11/2024 19,47 19,45 -0,05% 19,35 19,63 19,43 19,45 19,47 5.107 3.080.899.400
4/11/2024 19,00 19,46 +1,88% 19,00 19,48 19,38 19,43 19,47 3.833 2.281.812.600
1/11/2024 19,13 19,10 0,00% 18,95 19,13 19,08 19,10 19,11 3.105 3.948.723.900
31/10/2024 19,01 19,10 0,00% 18,98 19,24 19,09 19,10 19,11 4.987 1.901.015.800
30/10/2024 19,25 19,10 -0,78% 19,01 19,32 19,10 19,07 19,13 2.821 1.249.476.700
29/10/2024 19,20 19,25 +0,26% 19,15 19,31 19,21 19,20 19,26 1.799 1.832.291.100
28/10/2024 19,17 19,20 +0,79% 19,08 19,36 19,21 19,20 19,24 2.838 3.338.485.800
25/10/2024 19,08 19,05 -0,26% 18,95 19,23 19,06 19,05 19,07 2.564 1.501.371.500
24/10/2024 19,08 19,10 -0,47% 18,76 19,31 18,94 19,10 19,13 4.383 1.894.812.300
23/10/2024 19,00 19,19 -0,57% 18,67 19,59 19,07 19,19 19,22 5.214 2.657.809.800
22/10/2024 19,30 19,30 +0,05% 19,12 19,38 19,26 19,28 19,36 3.843 2.062.089.600
21/10/2024 19,29 19,29 0,00% 19,20 19,43 19,28 19,29 19,40 5.053 2.597.226.800
18/10/2024 19,31 19,29 0,00% 19,13 19,43 19,28 19,29 19,30 4.533 4.295.410.500
17/10/2024 19,20 19,29 +0,21% 19,00 19,39 19,24 19,29 19,31 3.532 1.991.193.700
16/10/2024 19,07 19,25 +0,94% 19,06 19,28 19,23 19,25 19,26 4.368 4.507.502.000
15/10/2024 19,05 19,07 +0,21% 18,96 19,15 19,05 19,05 19,09 3.602 1.787.400.900
14/10/2024 19,00 19,03 +0,69% 18,77 19,06 18,91 19,03 19,07 3.212 1.611.835.700
11/10/2024 19,00 18,90 -0,26% 18,71 19,00 18,81 18,90 18,91 2.103 977.918.900
10/10/2024 18,90 18,95 0,00% 18,72 18,95 18,84 18,80 18,97 3.174 1.006.747.000
9/10/2024 19,02 18,95 -0,26% 18,73 19,03 18,85 18,81 18,97 3.413 10.043.429.800
8/10/2024 19,01 19,00 0,00% 18,74 19,11 19,00 18,99 19,07 2.127 889.366.800
7/10/2024 18,84 19,00 +0,85% 18,80 19,03 18,94 18,90 19,00 1.857 732.155.400
4/10/2024 18,88 18,84 -0,26% 18,65 18,95 18,83 18,84 18,92 2.895 1.030.659.900
3/10/2024 19,39 18,89 -2,58% 18,89 19,44 19,00 18,89 19,04 3.910 1.717.421.000
2/10/2024 19,17 19,39 +1,41% 19,17 19,69 19,51 19,39 19,42 4.155 1.748.511.000
1/10/2024 19,60 19,12 -2,45% 18,92 19,65 19,20 19,12 19,13 8.429 4.654.596.100
30/9/2024 20,00 19,60 -0,96% 19,47 20,09 19,76 19,60 19,70 3.293 1.439.220.000
26/9/2024 19,72 19,79 +1,38% 19,56 19,79 19,68 19,68 19,80 2.473 1.613.939.200
25/9/2024 19,51 19,52 +0,05% 19,46 19,59 19,52 19,51 19,60 1.571 1.131.696.300
24/9/2024 19,68 19,51 +0,05% 19,43 19,72 19,53 19,47 19,55 3.137 1.166.524.500
23/9/2024 19,73 19,50 -1,37% 19,38 19,77 19,49 19,50 19,52 2.944 1.138.267.400
20/9/2024 19,84 19,77 -0,95% 19,64 20,02 19,82 19,76 19,77 7.607 4.006.961.500
19/9/2024 19,78 19,96 +1,06% 19,78 20,28 20,01 19,90 19,96 7.718 3.877.034.000
18/9/2024 19,75 19,75 +0,05% 19,61 19,81 19,71 19,75 19,76 2.288 914.348.500
17/9/2024 19,72 19,74 +0,25% 19,62 19,91 19,75 19,67 19,74 1.974 833.202.200
16/9/2024 19,70 19,69 +0,15% 19,67 20,01 19,82 19,68 19,75 2.557 985.533.400
13/9/2024 19,40 19,66 +1,34% 19,40 19,80 19,61 19,58 19,68 2.205 790.604.600
12/9/2024 19,55 19,40 -0,77% 19,28 19,63 19,45 19,39 19,50 2.773 2.196.414.900
11/9/2024 19,65 19,55 -0,86% 19,42 19,70 19,57 19,55 19,58 4.181 1.721.031.400
10/9/2024 20,10 19,72 -2,57% 19,62 20,13 19,82 19,70 19,72 4.321 1.490.873.900
9/9/2024 20,43 20,24 -0,93% 20,23 20,52 20,32 20,23 20,28 3.142 1.178.005.100
6/9/2024 20,61 20,43 -0,92% 20,42 20,78 20,56 20,43 20,56 3.134 1.281.377.600
5/9/2024 20,49 20,62 +0,59% 20,32 20,83 20,59 20,55 20,65 5.449 2.900.815.200
4/9/2024 20,15 20,50 +2,35% 19,97 20,54 20,31 20,50 20,52 3.096 1.330.003.800
3/9/2024 19,67 20,03 +1,93% 19,65 20,14 20,03 19,93 20,03 4.677 2.042.674.300
2/9/2024 19,90 19,65 -1,26% 19,65 19,95 19,76 19,65 19,79 4.410 1.440.295.400
30/8/2024 19,54 19,90 +1,53% 19,44 20,10 19,87 19,90 19,95 4.648 3.002.252.400
29/8/2024 19,67 19,60 -0,56% 19,52 19,90 19,66 19,60 19,70 2.448 1.390.903.300
28/8/2024 19,60 19,71 +0,36% 19,39 19,82 19,69 19,71 19,74 2.189 880.881.700
27/8/2024 19,54 19,64 +0,41% 19,54 19,82 19,69 19,63 19,66 3.394 1.452.145.000
26/8/2024 20,11 19,56 -2,73% 19,53 20,17 19,65 19,56 19,65 3.285 1.919.188.400
23/8/2024 19,29 20,11 +3,61% 19,24 20,25 19,85 20,10 20,16 5.493 3.552.670.300
22/8/2024 19,40 19,41 +0,10% 19,27 19,53 19,37 19,26 19,41 3.334 1.528.274.000
21/8/2024 19,21 19,39 +1,04% 19,20 19,62 19,44 19,34 19,39 4.254 2.190.789.600
20/8/2024 19,44 19,19 -1,34% 19,15 19,44 19,25 19,19 19,25 3.929 1.460.620.400
19/8/2024 19,26 19,45 +1,20% 19,15 19,45 19,35 19,35 19,45 2.765 1.857.042.800
16/8/2024 19,18 19,22 +0,63% 19,04 19,38 19,23 19,22 19,35 3.664 1.731.095.600
15/8/2024 19,39 19,10 -1,44% 19,09 19,39 19,21 19,10 19,15 3.172 1.089.792.700
14/8/2024 18,92 19,38 +3,14% 18,82 19,47 19,20 19,38 19,41 4.275 1.896.406.000
13/8/2024 18,80 18,79 +0,11% 18,77 18,99 18,86 18,79 18,92 3.172 1.202.348.700
12/8/2024 18,69 18,77 +0,37% 18,69 19,13 18,88 18,76 18,81 3.093 1.914.928.600
9/8/2024 18,50 18,70 +1,36% 18,45 18,73 18,63 18,70 18,71 2.561 1.011.257.900
8/8/2024 18,39 18,45 -0,16% 18,30 18,56 18,43 18,45 18,46 3.211 1.444.997.200
7/8/2024 18,10 18,48 +2,38% 18,10 18,76 18,35 18,34 18,49 3.364 1.763.806.200
6/8/2024 18,10 18,05 -0,28% 18,05 18,30 18,15 18,05 18,06 2.881 1.159.874.900
5/8/2024 18,11 18,10 -1,52% 17,98 18,32 18,18 18,10 18,26 4.379 1.673.917.700
2/8/2024 18,26 18,38 +0,66% 18,25 18,50 18,36 18,38 18,40 2.800 1.002.747.700
1/8/2024 18,17 18,26 +0,77% 18,00 18,55 18,35 18,26 18,30 5.744 1.870.059.200
31/7/2024 18,35 18,12 -1,25% 18,10 18,42 18,23 18,12 18,16 2.030 896.092.200
30/7/2024 18,35 18,35 -0,22% 18,21 18,57 18,43 18,35 18,46 4.014 1.983.907.300
29/7/2024 18,20 18,39 +1,21% 18,09 18,39 18,28 18,39 18,40 2.909 1.598.343.900
26/7/2024 17,89 18,17 +1,68% 17,81 18,27 18,12 18,15 18,17 3.037 1.482.485.100
25/7/2024 18,06 17,87 -0,89% 17,86 18,09 17,96 17,87 17,90 5.202 2.772.608.500
24/7/2024 18,59 18,03 -2,70% 17,80 19,14 18,11 18,03 18,19 5.669 7.762.076.500
23/7/2024 18,61 18,53 -0,22% 18,41 18,69 18,50 18,48 18,53 4.391 1.430.670.300
22/7/2024 18,58 18,57 +0,65% 18,46 18,69 18,59 18,57 18,65 2.021 955.530.200
19/7/2024 18,72 18,45 -1,39% 18,38 18,85 18,50 18,43 18,45 5.096 1.835.829.200
18/7/2024 19,04 18,71 -1,47% 18,71 19,05 18,81 18,70 18,71 2.719 1.084.870.900
17/7/2024 18,61 18,99 +1,82% 18,61 19,02 18,86 18,90 19,00 4.618 2.341.254.300
16/7/2024 18,53 18,65 +0,70% 18,53 18,98 18,74 18,65 18,75 5.038 2.097.718.600
15/7/2024 19,22 18,52 -3,54% 18,52 19,24 18,66 18,52 18,57 4.543 2.837.059.700
12/7/2024 19,11 19,20 +0,52% 19,01 19,20 19,14 19,17 19,20 2.584 959.784.700
11/7/2024 19,11 19,10 -0,16% 19,01 19,31 19,13 19,03 19,10 3.779 1.162.125.200
10/7/2024 19,30 19,13 -0,10% 19,13 19,48 19,35 19,12 19,15 5.206 3.320.549.500
9/7/2024 18,89 19,15 +1,75% 18,77 19,27 19,10 19,13 19,15 4.584 2.123.616.000
8/7/2024 18,59 18,82 +2,01% 18,42 19,01 18,81 18,78 18,86 4.324 1.691.471.400
5/7/2024 18,79 18,45 -1,18% 18,38 18,79 18,49 18,45 18,51 5.184 2.418.708.000
4/7/2024 18,50 18,67 +1,63% 18,41 18,70 18,58 18,67 18,68 2.708 871.487.300
3/7/2024 18,25 18,37 +0,44% 18,25 18,59 18,48 18,37 18,41 2.337 1.249.583.800
2/7/2024 18,51 18,29 -1,93% 18,23 18,55 18,35 18,29 18,41 3.547 1.637.876.600
1/7/2024 18,60 18,65 +0,43% 18,48 18,81 18,69 18,64 18,69 3.612 1.516.436.200
28/6/2024 18,66 18,57 -0,21% 18,41 18,66 18,55 18,56 18,67 2.632 1.005.236.800
27/6/2024 18,52 18,61 +0,54% 18,43 18,77 18,56 18,59 18,63 3.780 2.465.290.600
26/6/2024 18,35 18,51 +0,82% 18,29 18,59 18,48 18,50 18,51 2.875 1.418.658.600
25/6/2024 18,38 18,36 -0,27% 18,17 18,52 18,30 18,35 18,37 2.467 1.249.639.300
24/6/2024 18,16 18,41 +1,38% 18,16 18,62 18,47 18,41 18,44 2.892 1.374.483.300
21/6/2024 17,86 18,16 +1,68% 17,75 18,33 18,14 18,15 18,20 2.977 1.931.598.800
20/6/2024 17,82 17,86 +0,73% 17,77 18,10 17,90 17,83 17,88 3.475 1.352.479.900
19/6/2024 17,94 17,73 -1,01% 17,72 17,97 17,77 17,73 17,83 2.309 1.245.823.100
18/6/2024 18,11 17,91 -0,56% 17,78 18,11 17,93 17,88 17,92 2.953 1.526.809.400
17/6/2024 18,30 18,01 -1,32% 17,94 18,35 18,02 18,01 18,07 4.008 1.759.252.700
14/6/2024 18,10 18,25 +0,83% 17,89 18,26 18,02 18,25 18,26 4.614 3.304.300.800
13/6/2024 18,37 18,10 -0,71% 17,97 18,43 18,11 18,09 18,11 4.467 1.695.716.900
12/6/2024 18,82 18,23 -1,30% 18,20 18,82 18,31 18,22 18,31 4.661 1.844.678.000
11/6/2024 18,55 18,47 -0,16% 18,38 18,69 18,50 18,45 18,50 3.604 1.838.646.900
10/6/2024 18,70 18,50 -0,86% 18,15 18,75 18,37 18,49 18,61 4.861 3.015.062.600
7/6/2024 19,22 18,66 -2,91% 18,66 19,22 18,78 18,66 18,76 4.745 2.089.036.200
6/6/2024 19,16 19,22 +1,05% 18,91 19,27 19,16 19,21 19,22 2.393 846.564.500
5/6/2024 19,23 19,02 -0,89% 18,91 19,28 19,02 18,95 19,02 2.501 1.035.503.500
4/6/2024 19,28 19,19 -0,52% 19,13 19,32 19,20 19,18 19,19 2.988 1.001.954.100
3/6/2024 18,88 19,29 +2,06% 18,72 19,32 19,16 19,23 19,30 3.837 1.557.780.200
31/5/2024 19,16 18,90 -1,15% 18,90 19,23 19,01 18,90 18,94 2.407 942.903.200
29/5/2024 19,29 19,12 -0,62% 19,12 19,62 19,28 19,12 19,24 2.854 1.034.710.200
28/5/2024 19,55 19,24 -1,54% 19,24 19,72 19,38 19,24 19,27 2.003 758.426.000
27/5/2024 19,60 19,54 -0,31% 19,49 19,74 19,60 19,53 19,60 1.647 546.948.200
24/5/2024 19,41 19,60 +1,03% 19,41 19,77 19,61 19,51 19,60 2.467 953.190.400
23/5/2024 19,59 19,40 -0,97% 19,30 19,59 19,42 19,40 19,52 3.067 1.298.741.400
22/5/2024 19,98 19,59 -2,05% 19,56 20,01 19,71 19,57 19,59 3.413 1.371.408.900
21/5/2024 20,13 20,00 -0,20% 19,93 20,32 20,15 19,99 20,05 4.653 2.041.177.600
20/5/2024 19,92 20,04 +0,65% 19,76 20,23 20,06 20,03 20,04 4.896 1.629.131.100
17/5/2024 20,14 19,91 -1,29% 19,88 20,20 20,00 19,90 19,99 2.482 1.395.379.000
16/5/2024 20,24 20,17 -1,08% 20,11 20,46 20,25 20,14 20,18 2.869 1.230.570.200
15/5/2024 19,54 20,39 +3,71% 19,54 20,42 20,18 20,30 20,39 6.390 3.979.215.300
14/5/2024 19,31 19,66 +1,87% 19,31 19,68 19,53 19,63 19,68 3.134 4.322.886.400
13/5/2024 19,20 19,30 +0,52% 19,19 19,40 19,31 19,30 19,31 2.584 2.221.535.800
10/5/2024 19,37 19,20 -0,52% 19,11 19,40 19,22 19,19 19,20 2.332 884.572.600
9/5/2024 19,39 19,30 -0,52% 19,14 19,41 19,29 19,28 19,30 2.726 1.163.924.200
8/5/2024 19,40 19,40 +0,26% 19,23 19,53 19,43 19,40 19,45 2.696 1.238.060.100
7/5/2024 19,65 19,35 -1,83% 19,35 19,77 19,43 19,35 19,45 5.491 2.333.933.700
6/5/2024 19,76 19,71 -0,25% 19,64 19,87 19,77 19,70 19,78 3.777 3.220.368.600
3/5/2024 19,55 19,76 +2,38% 19,53 19,99 19,75 19,68 19,76 7.532 7.836.353.700
2/5/2024 19,30 19,30 +0,63% 19,25 19,54 19,36 19,25 19,30 5.227 2.242.982.600
30/4/2024 19,31 19,18 -0,67% 18,97 19,31 19,11 19,14 19,19 4.652 2.278.092.000
29/4/2024 19,36 19,31 -0,10% 19,10 19,38 19,24 19,28 19,31 3.328 2.125.045.900
26/4/2024 19,30 19,33 +0,16% 19,28 19,42 19,33 19,28 19,37 3.725 1.407.123.100
25/4/2024 19,28 19,30 -0,05% 19,14 19,49 19,33 19,25 19,32 4.352 1.539.779.300
24/4/2024 19,40 19,31 -0,26% 19,02 19,59 19,19 19,30 19,34 5.686 2.460.378.000
23/4/2024 19,32 19,36 +0,05% 19,19 19,55 19,37 19,36 19,40 3.562 1.482.103.700
22/4/2024 19,38 19,35 -1,12% 19,25 19,47 19,36 19,34 19,42 5.160 2.332.939.200
19/4/2024 19,90 19,57 -1,26% 19,57 20,12 19,72 19,56 19,57 8.166 21.121.142.100

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.