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: 1 Ano

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

NTCO3 - GRUPO NATURA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 12,42 12,60 +1,20% 12,33 12,69 12,50 12,57 12,60 15.632 7.662.158.200
20/1/2025 12,25 12,45 +0,32% 12,23 12,67 12,45 12,45 12,47 10.669 5.704.358.200
17/1/2025 12,63 12,41 -1,66% 12,29 12,84 12,54 12,41 12,48 11.454 9.703.108.300
16/1/2025 13,09 12,62 -3,22% 12,50 13,09 12,62 12,62 12,73 13.187 6.723.576.000
15/1/2025 12,54 13,04 +4,82% 12,43 13,04 12,78 13,03 13,04 27.157 11.035.453.500
14/1/2025 12,18 12,44 +2,98% 11,89 12,44 12,28 12,42 12,44 17.778 12.922.879.700
13/1/2025 12,52 12,08 -4,13% 12,07 12,64 12,28 12,08 12,10 20.388 10.642.942.600
10/1/2025 12,66 12,60 -0,94% 12,50 12,79 12,60 12,60 12,69 18.219 6.561.213.000
9/1/2025 12,79 12,72 -0,63% 12,67 12,97 12,78 12,72 12,79 10.973 3.801.255.900
8/1/2025 12,92 12,80 -2,07% 12,70 13,02 12,86 12,79 12,83 17.840 8.443.025.800
7/1/2025 12,74 13,07 +2,75% 12,67 13,19 12,99 13,07 13,10 23.554 9.636.021.000
6/1/2025 12,43 12,72 +2,42% 12,37 12,89 12,60 12,69 12,73 19.357 14.454.489.300
3/1/2025 12,43 12,42 -0,40% 12,26 12,56 12,38 12,33 12,42 24.484 7.358.959.100
2/1/2025 12,66 12,47 -2,27% 12,19 12,77 12,44 12,41 12,48 29.632 9.897.881.800
30/12/2024 12,81 12,76 -0,93% 12,63 13,03 12,79 12,75 12,83 16.676 6.464.424.000
27/12/2024 13,28 12,88 -2,05% 12,54 13,35 12,83 12,87 12,88 23.480 10.421.839.100
26/12/2024 13,12 13,15 +0,23% 13,07 13,41 13,22 13,12 13,15 22.830 8.447.715.000
23/12/2024 13,45 13,12 -3,10% 13,12 13,54 13,37 13,12 13,23 23.025 13.350.971.300
20/12/2024 13,00 13,54 +3,20% 12,95 13,77 13,42 13,54 13,58 25.053 24.454.714.000
19/12/2024 12,62 13,12 +4,88% 12,36 13,29 13,00 13,11 13,21 43.091 24.289.057.100
18/12/2024 13,00 12,51 -4,94% 12,40 13,09 12,72 12,51 12,57 37.735 19.497.766.100
17/12/2024 13,38 13,16 -0,68% 13,05 13,59 13,19 13,15 13,21 32.760 14.771.251.500
16/12/2024 12,84 13,25 +3,68% 12,84 13,61 13,28 13,25 13,26 24.327 15.567.130.800
13/12/2024 13,30 12,78 -3,98% 12,78 13,31 13,03 12,77 12,78 41.023 22.123.233.300
12/12/2024 14,30 13,31 -7,18% 13,29 14,39 13,66 13,31 13,35 35.355 23.612.110.400
11/12/2024 14,49 14,34 -0,69% 14,18 14,78 14,40 14,32 14,34 22.852 18.246.894.800
10/12/2024 14,28 14,44 +2,19% 14,20 14,49 14,35 14,43 14,46 12.306 7.376.791.300
9/12/2024 14,23 14,13 -0,56% 14,13 14,41 14,23 14,12 14,15 11.821 8.000.003.400
6/12/2024 14,20 14,21 0,00% 13,97 14,36 14,13 14,21 14,23 22.551 23.628.034.800
5/12/2024 14,55 14,21 -0,70% 14,18 14,91 14,46 14,20 14,25 17.743 12.228.855.600
4/12/2024 13,92 14,31 +2,14% 13,92 14,68 14,37 14,25 14,31 18.349 10.614.782.200
3/12/2024 14,00 14,01 +0,07% 13,84 14,25 14,03 14,00 14,02 14.487 6.841.513.600
2/12/2024 13,84 14,00 +0,86% 13,74 14,24 14,00 13,87 14,00 29.967 24.000.046.400
29/11/2024 13,57 13,88 +1,98% 13,07 13,94 13,49 13,88 13,93 32.929 18.190.814.300
28/11/2024 14,70 13,61 -8,04% 13,56 14,70 14,03 13,61 13,72 34.733 21.859.136.300
27/11/2024 14,36 14,80 +3,06% 13,84 15,25 14,65 14,70 14,80 36.575 39.810.169.500
26/11/2024 14,48 14,36 -0,62% 14,25 14,50 14,36 14,34 14,36 10.954 8.616.820.800
25/11/2024 14,18 14,45 +1,40% 14,18 14,55 14,40 14,45 14,55 18.482 12.436.016.100
22/11/2024 13,95 14,25 +3,04% 13,88 14,25 14,12 14,18 14,25 14.916 8.489.297.300
21/11/2024 14,05 13,83 -3,22% 13,83 14,31 13,96 13,82 13,88 19.022 11.197.701.700
19/11/2024 13,90 14,29 +3,25% 13,60 14,47 14,15 14,29 14,44 23.555 22.478.973.900
18/11/2024 14,31 13,84 -3,76% 13,74 14,33 13,97 13,84 13,93 24.060 22.300.710.200
14/11/2024 14,35 14,38 +0,14% 14,27 14,64 14,46 14,38 14,45 20.568 14.945.805.900
13/11/2024 14,25 14,36 +0,56% 14,08 14,46 14,25 14,32 14,37 15.135 7.459.230.000
12/11/2024 14,19 14,28 -0,28% 14,14 14,55 14,30 14,28 14,30 15.629 6.504.527.900
11/11/2024 14,49 14,32 -1,45% 14,04 14,56 14,23 14,32 14,34 16.705 9.007.892.700
8/11/2024 13,75 14,53 +2,90% 13,74 14,57 14,31 14,52 14,53 31.158 22.783.110.800
7/11/2024 14,17 14,12 -1,74% 13,94 14,62 14,13 14,10 14,12 15.818 12.312.788.900
6/11/2024 14,02 14,37 +0,63% 13,94 14,65 14,40 14,37 14,40 20.741 9.652.521.400
5/11/2024 14,60 14,28 -2,26% 14,24 14,61 14,40 14,27 14,28 11.195 7.367.123.300
4/11/2024 13,81 14,61 +7,27% 13,73 14,61 14,25 14,55 14,62 28.880 14.866.196.200
1/11/2024 13,72 13,62 -0,66% 13,53 13,81 13,64 13,59 13,63 14.183 15.746.486.500
31/10/2024 13,95 13,71 -2,21% 13,65 14,02 13,75 13,70 13,72 12.402 11.737.375.300
30/10/2024 14,07 14,02 -0,43% 13,97 14,29 14,07 14,02 14,03 9.654 10.267.859.800
29/10/2024 14,08 14,08 -0,42% 13,92 14,18 14,05 14,06 14,09 9.106 15.083.324.800
28/10/2024 14,24 14,14 +0,57% 14,06 14,35 14,17 14,13 14,14 11.635 7.778.824.700
25/10/2024 14,28 14,06 -1,40% 14,02 14,38 14,11 14,04 14,06 21.094 23.111.736.300
24/10/2024 14,03 14,26 +1,42% 13,86 14,26 14,06 14,20 14,26 21.501 22.153.022.600
23/10/2024 14,05 14,06 -0,35% 13,92 14,22 14,00 13,98 14,07 20.897 18.318.042.300
22/10/2024 14,54 14,11 -3,62% 14,11 14,60 14,28 14,11 14,13 21.001 20.328.702.600
21/10/2024 15,04 14,64 -1,68% 14,61 15,26 14,81 14,64 14,67 13.841 10.927.025.200
18/10/2024 14,95 14,89 +0,61% 14,58 15,05 14,83 14,78 14,89 12.247 12.072.130.000
17/10/2024 15,04 14,80 -2,05% 14,80 15,06 14,90 14,80 14,86 14.222 13.299.380.400
16/10/2024 15,20 15,11 -0,40% 15,07 15,30 15,16 15,07 15,11 16.722 10.864.225.500
15/10/2024 15,44 15,17 -1,62% 15,15 15,84 15,39 15,17 15,18 14.229 11.184.250.200
14/10/2024 14,96 15,42 +3,49% 14,90 15,59 15,34 15,41 15,42 13.037 6.985.462.000
11/10/2024 15,03 14,90 -1,46% 14,78 15,19 14,99 14,90 14,92 14.406 10.205.523.600
10/10/2024 15,41 15,12 -2,20% 15,03 15,51 15,20 15,08 15,12 13.421 7.660.143.500
9/10/2024 15,63 15,46 -1,84% 15,24 15,69 15,43 15,45 15,46 17.825 10.344.127.900
8/10/2024 15,01 15,75 +3,41% 15,00 15,85 15,61 15,75 15,79 19.947 20.308.785.800
7/10/2024 14,90 15,23 +2,63% 14,67 15,26 14,98 15,20 15,23 16.722 14.406.678.500
4/10/2024 14,56 14,84 +1,44% 14,41 14,90 14,71 14,83 14,84 17.174 9.986.699.600
3/10/2024 14,06 14,63 +2,59% 14,03 14,73 14,44 14,63 14,64 19.780 12.122.332.400
2/10/2024 14,30 14,26 +1,57% 14,16 14,62 14,32 14,25 14,27 11.298 7.207.031.200
1/10/2024 14,13 14,04 -0,07% 13,99 14,43 14,16 14,01 14,04 9.805 5.857.102.100
30/9/2024 13,94 14,05 +2,78% 13,89 14,41 14,09 14,05 14,06 15.491 10.361.088.800
26/9/2024 13,31 13,67 +3,01% 13,28 13,71 13,53 13,63 13,67 9.709 5.713.073.300
25/9/2024 13,51 13,27 -1,99% 13,27 13,87 13,54 13,27 13,29 13.661 9.553.580.300
24/9/2024 13,77 13,54 -0,73% 13,46 13,80 13,61 13,54 13,60 10.346 6.924.349.600
23/9/2024 13,51 13,64 +0,07% 13,39 13,88 13,66 13,62 13,67 14.316 8.269.020.600
20/9/2024 14,30 13,63 -4,22% 13,61 14,43 13,77 13,62 13,64 15.206 18.874.570.100
19/9/2024 14,30 14,23 -0,07% 14,17 14,58 14,35 14,22 14,33 13.432 8.367.610.800
18/9/2024 14,32 14,24 -1,11% 14,21 14,65 14,39 14,24 14,29 17.125 14.539.223.000
17/9/2024 14,17 14,40 +1,05% 14,11 14,46 14,33 14,40 14,41 9.453 5.825.159.100
16/9/2024 14,36 14,25 0,00% 14,17 14,60 14,30 14,25 14,27 13.458 9.409.208.200
13/9/2024 14,55 14,25 -1,52% 14,25 14,89 14,55 14,25 14,30 13.337 10.676.930.700
12/9/2024 13,88 14,47 +3,65% 13,85 14,53 14,24 14,45 14,48 11.829 9.762.522.000
11/9/2024 13,55 13,96 +2,35% 13,55 14,04 13,90 13,95 13,96 10.080 8.264.396.200
10/9/2024 13,55 13,64 +0,29% 13,35 13,67 13,51 13,63 13,64 9.591 6.036.532.000
9/9/2024 13,63 13,60 0,00% 13,52 13,71 13,60 13,60 13,62 8.754 4.816.743.000
6/9/2024 13,95 13,60 -2,79% 13,50 14,13 13,75 13,60 13,65 11.389 10.298.659.100
5/9/2024 13,53 13,99 +3,55% 13,47 14,04 13,80 13,96 13,99 11.383 9.399.304.400
4/9/2024 13,44 13,51 +1,43% 13,37 13,80 13,61 13,51 13,62 12.900 7.145.514.900
3/9/2024 13,14 13,32 +1,60% 13,05 13,37 13,21 13,30 13,33 14.823 13.841.584.600
2/9/2024 13,50 13,11 -3,25% 13,11 13,54 13,24 13,11 13,13 18.210 8.559.046.000
30/8/2024 13,90 13,55 -3,35% 13,55 13,94 13,63 13,55 13,58 19.971 18.233.892.400
29/8/2024 13,88 14,02 +1,01% 13,88 14,10 14,01 14,02 14,03 17.403 12.149.105.000
28/8/2024 13,83 13,88 -0,29% 13,78 14,08 13,93 13,88 13,91 15.127 8.205.940.800
27/8/2024 13,95 13,92 -1,07% 13,77 14,08 13,91 13,91 13,93 14.365 10.577.244.900
26/8/2024 13,90 14,07 +2,33% 13,63 14,21 14,00 14,05 14,07 12.496 13.591.318.200
23/8/2024 13,43 13,75 +2,77% 13,34 13,88 13,68 13,75 13,80 18.502 13.944.904.900
22/8/2024 13,79 13,38 -2,97% 13,24 13,92 13,44 13,37 13,39 16.253 10.676.387.000
21/8/2024 14,03 13,79 -1,43% 13,47 14,03 13,69 13,79 13,80 22.986 16.194.274.000
20/8/2024 14,25 13,99 -1,48% 13,99 14,31 14,10 13,99 14,00 14.754 7.560.074.400
19/8/2024 14,05 14,20 +2,68% 13,79 14,24 14,03 14,19 14,20 27.145 25.907.791.800
16/8/2024 13,90 13,83 -0,50% 13,43 14,18 13,72 13,75 13,83 1.294 47.068.193.500
15/8/2024 14,76 13,90 -5,76% 13,84 14,91 14,26 13,90 13,91 9.073 21.825.563.000
14/8/2024 14,93 14,75 -1,21% 14,72 15,44 15,03 14,75 14,79 5.721 22.986.400.600
13/8/2024 15,80 14,93 -8,85% 14,23 15,99 14,82 14,90 14,94 9.400 47.171.922.400
12/8/2024 16,72 16,38 -0,91% 16,34 16,94 16,52 16,35 16,38 6.222 14.195.569.700
9/8/2024 16,15 16,53 +3,64% 16,00 16,73 16,44 16,53 16,54 6.135 10.024.043.100
8/8/2024 15,74 15,95 +0,89% 15,74 16,10 15,92 15,95 15,96 398 6.053.355.000
7/8/2024 15,36 15,81 +3,60% 15,16 15,81 15,56 15,78 15,81 5.558 8.896.309.300
6/8/2024 14,63 15,26 +3,53% 14,63 15,36 15,12 15,22 15,27 4.749 10.732.420.100
5/8/2024 14,43 14,74 -1,01% 14,06 14,74 14,53 14,72 14,77 7.473 9.800.703.800
2/8/2024 14,75 14,89 +1,22% 14,74 15,17 14,89 14,88 14,90 9.173 8.800.506.700
1/8/2024 15,06 14,71 -1,47% 14,66 15,06 14,74 14,71 14,77 9.553 10.261.050.600
31/7/2024 14,93 14,93 +0,47% 14,76 15,08 14,92 14,92 14,95 1.269 6.985.190.400
30/7/2024 15,25 14,86 -2,94% 14,84 15,30 14,95 14,86 14,91 3.104 6.393.667.100
29/7/2024 15,25 15,31 +0,07% 15,21 15,40 15,30 15,30 15,31 6.094 12.685.717.900
26/7/2024 14,87 15,30 +3,24% 14,84 15,33 15,14 15,29 15,30 1.373 5.688.233.400
25/7/2024 14,75 14,82 -0,27% 14,69 14,92 14,82 14,81 14,87 9.239 3.940.872.900
24/7/2024 14,95 14,86 -0,87% 14,81 14,97 14,86 14,85 14,87 2.825 7.626.718.400
23/7/2024 14,93 14,99 -0,27% 14,91 15,20 15,01 14,98 14,99 5.326 7.973.697.500
22/7/2024 15,10 15,03 -0,27% 14,99 15,16 15,05 15,03 15,05 9.753 5.571.964.200
19/7/2024 15,30 15,07 -0,46% 14,93 15,34 15,10 15,06 15,08 8.913 10.008.060.100
18/7/2024 15,73 15,14 -4,60% 15,14 15,80 15,38 15,14 15,19 4.223 10.132.155.300
17/7/2024 15,76 15,87 +1,34% 15,47 15,90 15,76 15,84 15,88 5.190 7.131.084.300
16/7/2024 16,00 15,66 -2,00% 15,66 16,15 15,82 15,66 15,70 9.601 6.132.466.600
15/7/2024 16,01 15,98 +0,19% 15,78 16,09 15,93 15,97 15,99 8.717 4.869.203.400
12/7/2024 15,92 15,95 -0,75% 15,84 16,20 15,97 15,94 15,98 9.455 10.667.407.200
11/7/2024 15,79 16,07 +3,01% 15,65 16,08 15,95 16,06 16,07 104 7.538.349.400
10/7/2024 16,09 15,60 -1,83% 15,60 16,09 15,73 15,60 15,64 3.823 8.105.440.100
9/7/2024 15,80 15,89 -0,06% 15,80 16,11 15,96 15,89 15,96 6.865 10.772.274.800
8/7/2024 15,75 15,90 +1,27% 15,55 15,97 15,79 15,87 15,91 8.422 9.418.773.200
5/7/2024 15,44 15,70 +2,95% 15,34 15,70 15,54 15,64 15,71 5.641 12.203.347.000
4/7/2024 15,68 15,25 -2,56% 15,25 15,86 15,54 15,25 15,40 4.533 16.485.463.500
3/7/2024 15,58 15,65 +0,64% 15,58 16,25 15,81 15,63 15,65 6.353 10.189.027.800
2/7/2024 15,46 15,55 0,00% 15,31 15,64 15,49 15,55 15,57 615 8.277.097.200
1/7/2024 15,38 15,55 +0,06% 15,35 15,90 15,63 15,53 15,56 490 5.824.821.800
28/6/2024 15,78 15,54 -2,02% 15,50 15,84 15,62 15,53 15,60 4.914 10.782.635.100
27/6/2024 15,30 15,86 +3,12% 15,30 15,88 15,69 15,85 15,86 2.459 9.424.718.000
26/6/2024 14,96 15,38 +1,99% 14,90 15,42 15,22 15,37 15,39 4.611 10.848.428.800
25/6/2024 15,42 15,08 -2,14% 15,06 15,48 15,25 15,08 15,09 2.708 10.517.377.900
24/6/2024 15,11 15,41 +1,99% 15,11 15,44 15,35 15,31 15,42 129 7.872.159.100
21/6/2024 14,81 15,11 +1,41% 14,80 15,29 15,13 15,11 15,18 9.016 12.428.853.600
20/6/2024 15,18 14,90 -1,46% 14,84 15,41 15,02 14,89 14,90 528 5.561.936.600
19/6/2024 14,65 15,12 +2,30% 14,58 15,13 14,89 15,03 15,13 9.428 7.168.722.700
18/6/2024 14,55 14,78 +1,65% 14,48 14,94 14,78 14,74 14,79 7.533 10.491.936.500
17/6/2024 14,80 14,54 -1,76% 14,48 14,85 14,60 14,52 14,59 23 8.210.586.100
14/6/2024 14,86 14,80 -0,60% 14,58 15,18 14,80 14,80 14,82 3.117 14.657.965.600
13/6/2024 14,90 14,89 0,00% 14,71 15,03 14,88 14,88 14,90 9.725 7.685.300.000
12/6/2024 15,13 14,89 +0,13% 14,75 15,21 14,90 14,88 14,81 5.109 27.226.475.500
11/6/2024 14,86 14,87 +0,13% 14,80 15,06 14,89 14,87 14,90 277 7.302.644.100
10/6/2024 15,08 14,85 -1,66% 14,85 15,25 14,91 14,85 14,88 2.452 11.081.660.300
7/6/2024 15,11 15,10 -1,50% 15,02 15,32 15,11 15,09 15,16 5.708 9.806.096.800
6/6/2024 15,09 15,33 +1,05% 15,06 15,59 15,35 15,32 15,22 8.074 7.771.137.600
5/6/2024 15,00 15,17 +0,80% 14,89 15,41 15,11 15,14 15,17 4.061 18.098.406.600
4/6/2024 14,95 15,05 +0,40% 14,86 15,20 15,03 15,04 15,05 6.548 13.410.760.900
3/6/2024 14,84 14,99 +0,94% 14,82 15,20 15,00 14,99 15,00 6.692 17.741.629.700
31/5/2024 14,68 14,85 +0,68% 14,62 14,95 14,85 14,85 14,87 4.776 17.631.200.100
29/5/2024 14,70 14,75 -0,54% 14,47 14,91 14,73 14,74 14,75 3.299 13.223.797.000
28/5/2024 15,50 14,83 -2,95% 14,83 15,52 15,04 14,83 14,84 6.208 10.990.770.400
27/5/2024 15,45 15,28 -1,04% 15,20 15,50 15,30 15,28 15,30 864 4.314.556.600
24/5/2024 15,65 15,44 -0,96% 15,43 15,74 15,54 15,43 15,45 1.191 7.343.976.300
23/5/2024 15,95 15,59 -2,81% 15,54 16,01 15,67 15,58 15,60 5.270 10.693.316.500
22/5/2024 16,15 16,04 -1,53% 15,98 16,43 16,16 16,03 16,08 1.488 13.380.786.700
21/5/2024 16,36 16,29 -0,73% 15,94 16,47 16,18 16,20 16,30 2.008 11.811.360.800
20/5/2024 16,44 16,41 -0,42% 16,22 16,55 16,35 16,38 16,41 5.578 10.615.138.700
17/5/2024 16,55 16,48 -0,90% 16,36 16,63 16,49 16,44 16,49 7.467 8.218.614.100
16/5/2024 16,50 16,63 +0,91% 16,14 16,65 16,48 16,62 16,63 4.377 10.958.651.800
15/5/2024 15,72 16,48 +4,57% 15,44 16,48 16,16 16,44 16,49 3.639 21.042.685.200
14/5/2024 17,00 15,76 -9,43% 15,73 17,23 16,25 15,75 15,77 6.183 28.794.819.700
13/5/2024 17,30 17,40 +0,87% 17,30 17,69 17,49 17,40 17,42 3.537 7.404.346.700
10/5/2024 17,20 17,25 +0,23% 17,16 17,43 17,26 17,21 17,25 4.336 6.872.023.700
9/5/2024 17,22 17,21 -2,16% 16,88 17,37 17,12 17,21 17,25 8.405 9.025.809.700
8/5/2024 17,20 17,59 +1,44% 17,19 17,62 17,54 17,57 17,60 8.603 7.179.738.700
7/5/2024 17,49 17,34 +0,41% 17,20 17,61 17,37 17,34 17,35 692 9.905.028.400
6/5/2024 17,16 17,27 +1,11% 17,12 17,51 17,33 17,25 17,28 5.390 10.053.902.100
3/5/2024 17,09 17,08 +2,15% 16,95 17,30 17,08 17,07 17,09 9.017 17.428.079.500
2/5/2024 16,90 16,72 +0,78% 16,72 17,15 16,84 16,71 16,74 5.220 7.812.759.000
30/4/2024 16,83 16,59 -1,72% 16,57 16,90 16,66 16,58 16,67 3.515 6.225.074.700
29/4/2024 16,88 16,88 0,00% 16,58 16,97 16,83 16,85 16,88 4.826 8.053.570.400
26/4/2024 16,70 16,88 +2,18% 16,52 17,02 16,86 16,87 16,89 165 6.330.352.900
25/4/2024 16,38 16,52 +0,49% 16,16 16,64 16,46 16,51 16,52 2.641 7.601.901.500
24/4/2024 16,66 16,44 -1,56% 16,28 16,80 16,47 16,43 16,50 9.804 5.922.019.500
23/4/2024 15,87 16,70 +4,05% 15,80 16,96 16,55 16,69 16,73 6.261 11.592.971.200
22/4/2024 16,13 16,05 -0,25% 16,02 16,33 16,10 16,05 16,08 3.018 6.041.720.000
19/4/2024 16,11 16,09 0,00% 15,97 16,53 16,17 16,09 16,11 5.261 14.418.142.800
18/4/2024 16,20 16,09 -0,98% 15,99 16,42 16,16 16,09 16,11 7.339 8.917.085.200
17/4/2024 16,54 16,25 -0,91% 16,15 16,60 16,31 16,18 16,25 9.278 10.805.784.500
16/4/2024 16,68 16,40 -2,73% 16,37 16,70 16,50 16,39 16,40 4.627 17.440.871.400
15/4/2024 16,86 16,86 -0,35% 16,51 17,01 16,80 16,86 16,89 1.224 13.240.625.600
12/4/2024 17,15 16,92 -2,03% 16,73 17,28 16,98 16,91 16,97 7.967 11.288.260.500
11/4/2024 17,50 17,27 -1,31% 17,05 17,56 17,28 17,26 17,27 5.702 9.891.849.400
10/4/2024 17,70 17,50 -1,96% 17,45 17,79 17,58 17,50 17,51 8.924 11.500.522.300
9/4/2024 17,75 17,85 +0,62% 17,68 17,97 17,81 17,83 17,85 1.102 10.203.330.100
8/4/2024 17,62 17,74 +0,80% 17,47 18,05 17,77 17,73 17,78 1.853 16.337.366.700
5/4/2024 17,87 17,60 -1,07% 17,27 17,87 17,50 17,58 17,60 7.431 12.812.408.700
4/4/2024 18,00 17,79 -0,34% 17,71 18,21 18,00 17,77 17,79 6.665 12.071.207.300
3/4/2024 17,15 17,85 +3,54% 16,82 18,06 17,56 17,84 17,87 5.983 19.491.509.100
2/4/2024 17,28 17,24 -0,86% 16,89 17,47 17,20 17,24 17,35 104 14.341.847.600
1/4/2024 17,85 17,39 -2,74% 17,25 17,97 17,43 17,36 17,39 5.452 20.633.503.800
28/3/2024 18,03 17,88 -1,76% 17,64 18,21 17,91 17,82 17,88 7.443 14.154.324.200
27/3/2024 18,62 18,20 -2,26% 18,08 18,85 18,62 18,20 18,24 3.944 55.326.133.000
26/3/2024 18,28 18,62 +2,20% 18,10 18,73 18,56 18,59 18,63 4.382 26.061.267.100
25/3/2024 17,81 18,22 +2,24% 17,81 18,23 18,07 18,21 18,23 4.638 54.043.900.700
22/3/2024 18,25 17,82 -3,05% 17,67 18,42 17,93 17,81 17,85 6.483 31.280.136.400
21/3/2024 18,42 18,38 +0,55% 17,90 18,57 18,31 18,38 18,42 7.704 14.006.101.400
20/3/2024 17,79 18,28 -1,19% 17,64 18,48 18,14 18,27 18,29 9.728 16.730.134.000
19/3/2024 18,50 18,50 +0,54% 18,25 18,65 18,42 18,50 18,53 3.087 22.309.809.800
18/3/2024 18,20 18,40 +1,32% 18,09 18,47 18,36 18,38 18,42 7.180 50.838.247.800
15/3/2024 18,49 18,16 -1,94% 18,06 18,53 18,15 18,16 18,18 2.531 25.906.857.400
14/3/2024 18,37 18,52 -1,23% 18,12 18,55 18,37 18,49 18,53 6.485 24.002.885.800
13/3/2024 18,35 18,75 +1,46% 18,35 19,06 18,74 18,72 18,76 2.056 33.828.529.900
12/3/2024 17,35 18,48 +6,64% 16,93 18,55 17,93 18,45 18,48 4.984 43.093.082.800
11/3/2024 17,59 17,33 -1,42% 17,11 17,81 17,41 17,32 17,33 2.016 22.891.859.700
8/3/2024 17,10 17,58 +1,80% 17,01 17,64 17,33 0,00 0,00 741 19.594.980.000
7/3/2024 16,98 17,27 +1,71% 16,76 17,27 17,03 17,23 17,27 543 7.214.666.300
6/3/2024 16,78 16,98 +1,80% 16,74 17,08 16,94 16,96 16,99 9.454 17.126.735.900
5/3/2024 16,16 16,68 +3,28% 15,95 16,78 16,50 16,68 16,69 5.902 11.381.280.700
4/3/2024 16,62 16,15 -2,83% 16,05 16,62 16,22 16,15 16,20 1.513 12.149.392.900
1/3/2024 16,38 16,62 +1,90% 16,34 16,62 16,48 16,55 16,63 4.464 8.011.824.000
29/2/2024 16,46 16,31 -1,51% 16,04 16,55 16,30 16,30 16,32 4.718 20.581.565.600
28/2/2024 16,85 16,56 -2,07% 16,50 16,85 16,63 16,55 16,56 3.207 6.833.945.900
27/2/2024 16,59 16,91 +2,67% 16,54 16,99 16,76 16,90 16,91 8.775 10.565.537.400
26/2/2024 16,55 16,47 -0,42% 16,25 16,77 16,48 16,47 16,49 3.513 10.521.059.600
23/2/2024 16,89 16,54 -2,30% 16,51 16,97 16,61 0,00 0,00 2.709 7.088.801.800
22/2/2024 16,77 16,93 +1,38% 16,64 17,15 16,88 16,87 16,93 5.905 10.196.223.600
21/2/2024 16,65 16,70 -0,30% 16,39 16,82 16,58 16,65 16,71 3.892 7.798.694.300
20/2/2024 16,20 16,75 +3,08% 16,15 16,81 16,67 16,75 16,78 1.365 13.692.080.100
19/2/2024 16,24 16,25 -0,43% 16,11 16,31 16,22 16,25 16,29 8.922 9.169.286.500
16/2/2024 16,35 16,32 +0,25% 16,07 16,46 16,31 16,31 16,41 5.681 12.806.097.000
15/2/2024 16,87 16,28 -2,51% 16,27 16,98 16,56 16,28 16,35 7.429 12.460.741.700
14/2/2024 16,30 16,70 +1,27% 16,30 16,89 16,63 16,70 16,71 716 21.815.235.100
9/2/2024 16,48 16,49 -0,18% 16,19 16,67 16,38 0,00 0,00 7.981 17.789.094.800
8/2/2024 16,75 16,52 -1,78% 16,11 16,87 16,39 16,52 16,56 4.408 20.945.516.200
7/2/2024 17,07 16,82 -1,92% 16,66 17,23 16,89 16,82 16,85 4.443 21.283.741.800
6/2/2024 16,12 17,15 +6,79% 16,12 17,24 17,02 17,11 17,16 4.805 51.050.728.800
5/2/2024 16,05 16,06 -0,50% 15,76 16,32 16,01 16,05 16,07 6.308 14.455.760.400
2/2/2024 16,30 16,14 -0,92% 15,89 16,72 16,22 16,11 16,15 78 11.004.558.800
1/2/2024 16,07 16,29 +1,81% 15,66 16,33 15,96 16,29 16,30 2.693 14.289.942.500
31/1/2024 15,96 16,00 +3,43% 15,80 16,46 16,12 16,00 16,01 5.160 19.432.239.100
30/1/2024 15,60 15,47 -0,83% 15,06 15,64 15,35 15,47 15,50 6.225 15.380.258.300
29/1/2024 15,97 15,60 -2,32% 15,60 16,07 15,81 15,60 15,65 8.019 14.147.945.900
26/1/2024 16,29 15,97 -1,42% 15,84 16,43 16,07 15,97 15,98 8.850 21.323.191.200
25/1/2024 16,38 16,20 -0,92% 16,19 16,65 16,45 16,20 16,21 2.634 17.273.961.500
24/1/2024 17,35 16,35 -5,38% 16,32 17,46 16,73 16,35 16,36 4.523 11.940.386.400
23/1/2024 17,13 17,28 +1,77% 17,05 17,51 17,30 17,19 17,28 8.078 14.413.661.600
22/1/2024 17,32 16,98 -1,51% 16,86 17,73 17,23 16,96 16,99 9.255 16.828.599.500

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.