O Dashboard do Investidor
  1. Home / Página do Ativo
+26.62%
Lote Padrão
-49.99%
Lote Padrão
+175.00%
Mercado Fracionário
-100.00%
Mercado Fracionário
+64.41%
Fundo Imobiliário
-89.90%
Fundo Imobiliário
+5.41%
Mais Negociadas
-4.75%
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.

ODPV3 - ODONTOPREV - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
9/5/2025 11,25 11,07 -1,77% 11,02 11,27 11,11 11,04 11,09 7.054 3.223.011.000
8/5/2025 11,40 11,27 -0,27% 11,22 11,49 11,32 11,25 11,27 7.920 2.774.576.300
7/5/2025 10,63 11,30 +7,01% 10,59 11,36 11,15 11,23 11,31 12.361 5.710.767.100
6/5/2025 10,80 10,56 -2,31% 10,53 10,84 10,60 10,54 10,60 4.735 1.320.786.400
5/5/2025 10,94 10,81 -1,28% 10,73 11,03 10,83 10,79 10,86 4.163 1.525.422.700
2/5/2025 10,75 10,95 +1,86% 10,66 10,98 10,89 10,87 10,95 4.791 3.273.413.800
29/4/2025 10,80 10,75 +0,19% 10,70 10,95 10,79 10,73 10,81 2.802 1.693.516.600
28/4/2025 10,65 10,73 +0,47% 10,65 10,86 10,76 10,73 10,76 5.109 1.446.460.800
25/4/2025 10,96 10,68 -2,02% 10,68 10,98 10,79 10,68 10,74 4.350 1.526.704.500
24/4/2025 10,62 10,90 +3,51% 10,55 10,99 10,78 10,87 10,90 7.248 2.510.290.900
23/4/2025 10,46 10,53 +1,06% 10,25 10,65 10,41 10,53 10,59 6.482 7.626.787.200
22/4/2025 10,48 10,42 -1,04% 10,33 10,59 10,48 10,42 10,44 4.226 1.381.987.900
17/4/2025 10,79 10,53 -2,32% 10,37 10,79 10,47 10,42 10,53 5.340 2.431.792.300
16/4/2025 10,63 10,78 +1,51% 10,54 10,78 10,67 10,73 10,78 3.771 1.439.314.200
15/4/2025 10,50 10,62 +1,14% 10,46 10,74 10,62 10,62 10,68 4.807 1.272.061.400
14/4/2025 10,87 10,50 -3,05% 10,50 10,93 10,60 10,50 10,52 4.895 1.382.182.900
11/4/2025 10,88 10,83 -0,28% 10,74 10,96 10,84 10,83 10,92 5.748 1.449.240.600
10/4/2025 10,87 10,86 +0,46% 10,62 10,91 10,78 10,81 10,86 4.442 1.433.414.600
9/4/2025 10,67 10,81 +1,31% 10,51 10,95 10,80 10,80 10,84 5.615 1.356.726.800
8/4/2025 10,64 10,67 +0,38% 10,54 10,91 10,68 10,67 10,72 5.280 1.444.910.200
7/4/2025 10,65 10,63 -1,30% 10,50 10,79 10,62 10,62 10,68 5.031 1.225.353.000
4/4/2025 10,70 10,77 0,00% 10,45 10,77 10,65 10,74 10,77 3.585 986.964.800
3/4/2025 10,53 10,77 +2,57% 10,41 10,85 10,72 10,75 10,80 5.036 1.420.255.400
2/4/2025 10,56 10,50 -0,66% 10,43 10,60 10,50 10,47 10,51 4.833 1.227.305.900
1/4/2025 10,41 10,57 +1,25% 10,36 10,60 10,51 10,50 10,57 5.112 2.141.695.800
31/3/2025 10,51 10,44 -1,04% 10,42 10,58 10,48 10,43 10,44 2.911 817.436.800
28/3/2025 10,66 10,55 -1,22% 10,41 10,68 10,53 10,55 10,64 5.193 1.482.516.800
27/3/2025 10,57 10,68 +1,52% 10,48 10,79 10,68 10,68 10,73 2.932 1.102.366.000
26/3/2025 10,96 10,52 -3,75% 10,52 10,96 10,69 10,52 10,64 5.771 2.380.047.800
25/3/2025 10,86 10,93 +0,55% 10,72 11,12 10,93 10,86 10,93 2.382 646.998.800
24/3/2025 11,16 10,87 -2,34% 10,87 11,19 10,99 10,86 10,87 1.764 694.344.600
21/3/2025 11,28 11,13 -0,98% 11,01 11,30 11,09 11,09 11,13 1.859 1.056.314.400
20/3/2025 11,24 11,24 0,00% 11,19 11,44 11,31 11,24 11,35 2.302 1.323.946.200
19/3/2025 11,10 11,24 +1,63% 11,00 11,37 11,20 11,24 11,33 3.442 1.400.211.500
18/3/2025 11,01 11,06 +0,55% 10,86 11,12 11,02 11,01 11,06 2.628 687.434.800
17/3/2025 10,95 11,00 +0,64% 10,78 11,10 10,96 10,99 11,11 2.730 720.370.700
14/3/2025 10,68 10,93 +2,73% 10,56 10,97 10,82 10,87 10,94 3.419 906.065.100
13/3/2025 10,38 10,64 +2,90% 10,32 10,72 10,59 10,60 10,65 3.353 984.675.400
12/3/2025 10,45 10,34 -0,58% 10,24 10,45 10,33 10,33 10,38 4.106 1.798.449.500
11/3/2025 10,64 10,40 -1,89% 10,38 10,64 10,44 10,39 10,40 3.447 820.699.600
10/3/2025 10,74 10,60 -2,66% 10,60 10,83 10,65 10,59 10,65 3.170 719.965.600
7/3/2025 10,73 10,89 +1,30% 10,68 10,90 10,79 10,80 10,89 5.728 1.373.575.900
6/3/2025 10,62 10,75 +1,61% 10,54 10,94 10,79 10,74 10,79 4.552 925.769.400
5/3/2025 10,70 10,58 -0,28% 10,51 10,80 10,63 10,57 10,58 8.034 2.277.754.400
28/2/2025 10,87 10,61 -2,30% 10,34 10,92 10,60 10,61 10,68 5.331 1.675.746.900
27/2/2025 10,78 10,86 +0,37% 10,53 11,21 11,00 10,86 10,95 6.594 2.185.268.000
26/2/2025 11,36 10,82 -4,33% 10,74 11,38 10,87 10,73 10,82 6.095 1.354.617.100
25/2/2025 11,51 11,31 -2,33% 11,31 11,57 11,40 11,31 11,45 2.146 505.274.900
24/2/2025 11,80 11,58 -0,77% 11,50 11,80 11,58 11,53 11,58 2.467 600.009.000
21/2/2025 11,85 11,67 -1,93% 11,53 11,90 11,67 11,57 11,67 3.006 723.930.200
20/2/2025 11,85 11,90 +0,34% 11,74 11,97 11,85 11,90 11,91 3.426 939.883.800
19/2/2025 11,74 11,86 +0,94% 11,68 11,88 11,80 11,86 11,87 4.483 1.259.581.800
18/2/2025 11,81 11,75 +0,26% 11,63 11,91 11,80 11,75 11,79 2.646 705.502.000
17/2/2025 11,49 11,72 +2,27% 11,39 11,86 11,73 11,72 11,86 3.825 929.870.700
14/2/2025 11,24 11,46 +1,96% 11,13 11,46 11,28 11,36 11,46 4.701 1.262.834.700
13/2/2025 11,54 11,24 -2,60% 11,15 11,56 11,31 11,24 11,34 4.753 1.366.273.000
12/2/2025 11,84 11,54 -3,11% 11,54 11,92 11,77 11,54 11,65 5.197 1.370.438.500
11/2/2025 11,70 11,91 +1,62% 11,64 12,04 11,93 11,91 11,97 3.244 771.115.500
10/2/2025 11,76 11,72 +0,34% 11,60 11,84 11,71 11,71 11,80 3.003 772.318.000
7/2/2025 11,45 11,68 +1,83% 11,40 11,76 11,63 11,68 11,75 5.722 1.489.490.800
6/2/2025 11,08 11,47 +4,27% 10,95 11,53 11,30 11,36 11,47 5.217 2.035.574.800
5/2/2025 11,31 11,00 -2,05% 10,93 11,31 11,02 10,97 11,00 2.588 730.409.000
4/2/2025 11,30 11,23 -0,62% 11,12 11,35 11,25 11,22 11,24 2.302 764.299.800
3/2/2025 11,30 11,30 0,00% 11,16 11,38 11,25 11,28 11,30 3.632 951.447.800
31/1/2025 11,36 11,30 +0,09% 11,22 11,52 11,35 11,24 11,31 3.182 1.064.195.500
30/1/2025 10,94 11,29 +2,45% 10,94 11,39 11,22 11,29 11,30 3.174 1.074.725.800
29/1/2025 10,86 11,02 -0,99% 10,86 11,20 11,04 10,96 11,04 3.616 800.879.400
28/1/2025 11,07 11,13 +0,63% 10,98 11,20 11,13 11,10 11,17 2.976 902.820.600
27/1/2025 10,73 11,06 +3,27% 10,64 11,16 10,98 11,00 11,07 2.826 1.476.751.200
24/1/2025 10,52 10,71 +2,29% 10,45 10,71 10,63 10,61 10,71 3.566 963.811.800
23/1/2025 10,43 10,47 -0,29% 10,38 10,71 10,47 10,47 10,50 4.744 1.213.239.400
22/1/2025 10,84 10,50 -3,14% 10,47 10,90 10,57 10,48 10,50 5.472 1.556.281.900
21/1/2025 10,76 10,84 +0,84% 10,73 10,92 10,82 10,83 10,84 4.300 1.085.654.100
20/1/2025 10,99 10,75 -1,74% 10,68 10,99 10,79 10,75 10,81 3.164 923.843.400
17/1/2025 11,05 10,94 -1,00% 10,75 11,15 10,90 10,90 10,94 3.411 879.961.400
16/1/2025 10,92 11,05 +1,19% 10,92 11,19 11,05 11,03 11,05 5.928 1.762.142.300
15/1/2025 10,81 10,92 +1,30% 10,77 10,97 10,86 10,92 10,97 3.339 1.111.828.900
14/1/2025 10,53 10,78 +2,08% 10,53 10,80 10,70 10,73 10,78 4.677 1.078.842.600
13/1/2025 10,36 10,56 +2,03% 10,35 10,59 10,49 10,56 10,60 5.309 1.200.462.600
10/1/2025 10,66 10,35 -1,90% 10,31 10,70 10,43 10,35 10,48 4.373 1.606.993.300
9/1/2025 10,50 10,55 +0,86% 10,40 10,66 10,56 10,55 10,66 2.478 522.127.000
8/1/2025 10,54 10,46 -0,66% 10,40 10,55 10,46 10,44 10,46 2.869 526.270.500
7/1/2025 10,70 10,53 -0,75% 10,51 10,70 10,57 10,52 10,56 3.176 673.566.800
6/1/2025 10,35 10,61 +2,81% 10,35 10,64 10,53 10,55 10,61 3.240 555.346.600
3/1/2025 10,58 10,32 -3,10% 10,30 10,61 10,38 10,31 10,33 5.096 858.721.200
2/1/2025 10,77 10,65 -1,93% 10,62 10,93 10,72 10,65 10,70 4.030 943.266.000
30/12/2024 10,90 10,86 +1,02% 10,67 10,91 10,78 10,77 10,86 3.532 867.350.600
27/12/2024 10,60 10,75 +0,66% 10,56 10,96 10,77 10,75 10,83 3.989 956.428.100
26/12/2024 10,83 10,68 -0,28% 10,64 10,83 10,69 10,68 10,70 2.047 494.451.000
23/12/2024 10,58 10,71 +0,56% 10,51 10,76 10,63 10,71 10,73 2.660 731.616.800
20/12/2024 10,52 10,65 +1,91% 10,40 10,80 10,62 10,61 10,67 3.527 1.046.522.000
19/12/2024 10,38 10,45 +1,65% 10,24 10,45 10,33 10,35 10,45 3.284 838.713.000
18/12/2024 10,50 10,28 -2,10% 10,24 10,52 10,34 10,25 10,29 2.569 554.606.900
17/12/2024 10,44 10,50 +0,48% 10,41 10,60 10,50 10,48 10,53 2.545 763.074.700
16/12/2024 10,75 10,45 -3,06% 10,45 10,79 10,59 10,44 10,51 2.438 768.638.700
13/12/2024 10,69 10,78 +1,70% 10,59 10,86 10,72 10,74 10,79 4.555 1.047.607.700
12/12/2024 10,70 10,60 -0,93% 10,52 10,72 10,61 10,58 10,64 3.945 1.782.008.900
11/12/2024 10,93 10,70 -1,38% 10,60 10,94 10,68 10,68 10,70 4.042 1.177.843.500
10/12/2024 10,80 10,85 +1,40% 10,75 10,93 10,87 10,81 10,88 3.381 842.307.700
9/12/2024 10,72 10,70 -0,19% 10,54 10,79 10,66 10,67 10,73 2.782 681.153.400
6/12/2024 10,81 10,72 -0,83% 10,63 10,85 10,71 10,72 10,73 1.873 489.563.900
5/12/2024 11,05 10,81 -1,19% 10,81 11,09 10,93 10,81 10,83 1.836 490.701.400
4/12/2024 10,97 10,94 -0,27% 10,91 11,06 10,96 10,94 11,01 3.260 820.086.200
3/12/2024 10,94 10,97 +0,27% 10,84 11,12 10,99 10,96 11,07 2.785 1.264.645.000
2/12/2024 10,80 10,94 +1,30% 10,78 10,96 10,87 10,87 10,95 4.326 1.049.649.500
29/11/2024 10,67 10,80 +1,50% 10,48 10,88 10,71 10,80 10,90 5.058 1.000.112.200
28/11/2024 10,66 10,64 +0,95% 10,43 10,75 10,58 10,58 10,64 2.095 662.836.900
27/11/2024 11,04 10,54 -3,57% 10,54 11,04 10,66 10,53 10,62 1.767 530.493.800
26/11/2024 10,79 10,93 +2,25% 10,69 10,93 10,85 10,88 10,94 1.797 503.911.100
25/11/2024 10,79 10,69 -0,19% 10,62 10,88 10,75 10,68 10,84 2.537 939.889.600
22/11/2024 10,60 10,71 +1,90% 10,50 10,75 10,65 10,69 10,71 2.134 471.494.800
21/11/2024 10,55 10,51 -0,38% 10,41 10,56 10,50 10,45 10,51 1.293 293.815.600
19/11/2024 10,40 10,55 +0,96% 10,32 10,55 10,48 10,53 10,55 2.366 452.519.900
18/11/2024 10,27 10,45 +1,26% 10,23 10,54 10,42 10,37 10,46 4.456 933.051.700
14/11/2024 10,74 10,32 -4,18% 10,32 10,84 10,50 10,31 10,32 2.915 889.835.200
13/11/2024 10,70 10,77 +1,22% 10,61 10,82 10,71 10,69 10,77 3.834 891.099.400
12/11/2024 10,80 10,64 -1,85% 10,59 10,97 10,76 10,64 10,67 4.783 1.490.391.400
11/11/2024 11,19 10,84 -4,41% 10,81 11,19 10,90 10,83 10,84 2.390 649.784.100
8/11/2024 11,35 11,34 0,00% 11,28 11,46 11,37 11,32 11,38 2.869 689.349.700
7/11/2024 12,10 11,34 -7,13% 11,26 12,23 11,59 11,34 11,42 4.652 2.243.426.400
6/11/2024 11,44 12,21 +5,62% 11,39 12,47 12,23 12,21 12,31 7.264 2.737.373.500
5/11/2024 11,34 11,56 +1,14% 11,27 11,65 11,51 11,56 11,64 3.934 1.397.484.500
4/11/2024 11,07 11,43 +4,29% 10,99 11,43 11,26 11,43 11,44 3.274 1.103.515.000
1/11/2024 10,99 10,96 -0,36% 10,82 11,02 10,94 10,95 10,97 4.437 1.433.767.900
31/10/2024 10,37 11,00 +5,06% 10,37 11,00 10,84 10,90 11,00 6.304 2.608.830.300
30/10/2024 10,36 10,47 +1,55% 10,28 10,48 10,36 10,45 10,48 3.438 2.059.769.500
29/10/2024 10,45 10,31 -1,15% 10,28 10,49 10,36 10,30 10,36 4.333 1.176.442.400
28/10/2024 10,45 10,43 +0,77% 10,38 10,56 10,47 10,40 10,43 4.070 1.352.642.300
25/10/2024 10,55 10,35 -1,80% 10,35 10,59 10,43 10,35 10,41 3.754 622.153.400
24/10/2024 10,55 10,54 -0,09% 10,41 10,59 10,48 10,50 10,54 6.034 1.173.320.100
23/10/2024 10,58 10,55 -1,31% 10,49 10,73 10,57 10,52 10,59 4.009 886.118.800
22/10/2024 10,60 10,69 +0,75% 10,49 10,71 10,59 10,69 10,72 3.862 668.867.300
21/10/2024 10,79 10,61 -1,12% 10,61 10,79 10,65 10,61 10,65 2.774 654.306.000
18/10/2024 10,54 10,73 +1,71% 10,48 10,73 10,61 10,63 10,74 3.930 1.051.107.300
17/10/2024 10,36 10,55 +1,83% 10,23 10,55 10,37 10,45 10,55 3.824 1.042.071.500
16/10/2024 10,24 10,36 +1,07% 10,24 10,53 10,38 10,35 10,36 4.973 3.389.713.000
15/10/2024 10,23 10,25 +0,20% 10,23 10,43 10,32 10,25 10,32 3.894 1.054.499.100
14/10/2024 10,25 10,23 -0,10% 10,14 10,49 10,27 10,23 10,29 6.870 1.574.018.800
11/10/2024 10,53 10,24 -2,01% 10,24 10,53 10,33 10,23 10,29 3.319 909.276.500
10/10/2024 10,75 10,45 -2,70% 10,45 10,80 10,52 10,44 10,45 3.854 874.045.500
9/10/2024 10,92 10,74 -1,65% 10,74 10,94 10,81 10,74 10,83 3.938 1.125.074.200
8/10/2024 11,41 10,92 -4,80% 10,92 11,41 11,06 10,92 10,94 3.864 1.063.056.700
7/10/2024 10,93 11,47 +4,94% 10,93 11,47 11,29 11,47 11,48 5.344 2.125.122.000
4/10/2024 11,06 10,93 -1,18% 10,90 11,07 10,94 10,92 10,93 2.217 548.379.900
3/10/2024 11,00 11,06 +0,27% 10,90 11,11 11,00 11,06 11,11 4.014 1.284.105.200
2/10/2024 11,07 11,03 -0,36% 10,90 11,21 11,02 10,99 11,03 5.514 1.424.999.700
1/10/2024 11,25 11,07 -1,60% 11,07 11,29 11,16 11,06 11,07 3.874 874.747.200
30/9/2024 11,29 11,25 -0,79% 11,20 11,36 11,24 11,25 11,26 3.552 862.167.400
26/9/2024 11,31 11,34 +0,09% 11,31 11,50 11,40 11,33 11,39 4.161 1.031.215.000
25/9/2024 11,33 11,33 +0,89% 11,20 11,33 11,24 11,27 11,33 2.629 775.675.100
24/9/2024 11,50 11,23 -0,97% 11,23 11,50 11,34 11,22 11,33 2.278 539.961.700
23/9/2024 11,27 11,34 +0,62% 11,23 11,39 11,33 11,33 11,40 3.143 840.268.200
20/9/2024 11,50 11,27 -1,40% 11,20 11,50 11,28 11,27 11,32 5.111 1.652.284.300
19/9/2024 12,00 11,43 -3,38% 11,43 12,00 11,57 11,43 11,49 3.920 1.010.993.600
18/9/2024 11,60 11,83 -0,17% 11,60 12,02 11,88 11,82 11,87 2.900 793.061.400
17/9/2024 11,92 11,85 -0,59% 11,76 11,92 11,83 11,84 11,90 1.634 368.483.500
16/9/2024 11,92 11,92 +1,02% 11,76 11,93 11,87 11,91 11,92 1.848 397.656.500
13/9/2024 11,76 11,80 +0,60% 11,66 11,91 11,75 11,72 11,80 2.171 603.158.100
12/9/2024 11,70 11,73 -0,34% 11,34 11,79 11,57 11,64 11,73 4.711 1.309.804.500
11/9/2024 11,85 11,77 +0,26% 11,60 12,03 11,79 11,73 11,77 3.782 1.074.962.000
10/9/2024 11,66 11,74 +0,51% 11,58 11,84 11,70 11,73 11,74 3.206 929.317.300
9/9/2024 11,58 11,68 +0,78% 11,50 11,76 11,64 11,68 11,73 3.012 783.500.600
6/9/2024 11,73 11,59 -0,60% 11,48 11,74 11,57 11,52 11,60 3.444 897.842.800
5/9/2024 11,58 11,66 0,00% 11,42 11,72 11,58 11,63 11,66 3.637 1.452.756.000
4/9/2024 11,45 11,66 +2,55% 11,38 11,71 11,62 11,64 11,72 4.359 1.555.891.900
3/9/2024 11,25 11,37 +2,06% 11,20 11,47 11,38 11,37 11,42 4.808 1.347.929.100
2/9/2024 11,27 11,14 -1,07% 11,13 11,27 11,18 11,14 11,18 2.783 551.956.300
30/8/2024 11,15 11,26 +0,99% 11,04 11,28 11,23 11,26 11,27 3.445 1.083.373.500
29/8/2024 11,34 11,15 -1,68% 11,08 11,34 11,15 11,15 11,17 3.822 883.986.800
28/8/2024 11,51 11,34 -1,31% 11,29 11,51 11,35 11,34 11,35 5.308 1.366.152.500
27/8/2024 11,67 11,49 -1,12% 11,49 11,67 11,53 11,49 11,57 2.868 785.929.800
26/8/2024 11,85 11,62 -1,94% 11,53 11,85 11,60 11,57 11,62 3.053 729.116.700
23/8/2024 11,67 11,85 +1,54% 11,63 11,99 11,84 11,84 11,98 3.455 1.505.681.600
22/8/2024 11,83 11,67 -1,02% 11,56 11,83 11,63 11,67 11,68 3.486 934.553.400
21/8/2024 11,76 11,79 +0,43% 11,74 11,87 11,80 11,79 11,83 4.535 1.621.925.300
20/8/2024 11,92 11,74 -1,51% 11,73 11,94 11,80 11,74 11,86 2.919 976.370.500
19/8/2024 11,88 11,92 +0,85% 11,71 11,92 11,85 11,87 11,93 3.697 1.025.685.600
16/8/2024 12,00 11,82 -0,67% 11,74 12,07 11,91 11,78 11,86 5.588 1.501.877.800
15/8/2024 11,72 11,90 +2,06% 11,62 11,94 11,82 11,83 11,90 7.564 1.901.420.900
14/8/2024 11,82 11,66 -1,10% 11,57 11,86 11,63 11,58 11,67 5.221 1.401.493.300
13/8/2024 11,79 11,79 +0,08% 11,73 11,90 11,78 11,76 11,79 4.045 885.647.600
12/8/2024 11,70 11,78 +0,08% 11,64 11,99 11,80 11,78 11,79 5.187 1.343.681.800
9/8/2024 11,76 11,77 +0,34% 11,72 11,89 11,78 11,75 11,77 2.969 759.065.100
8/8/2024 11,75 11,73 +0,51% 11,54 11,87 11,71 11,64 11,73 2.947 1.160.284.900
7/8/2024 11,25 11,67 +4,95% 11,19 12,03 11,77 11,67 11,70 6.714 1.803.206.300
6/8/2024 12,00 11,12 -6,55% 11,12 12,01 11,55 11,11 11,15 6.049 2.043.709.200
5/8/2024 11,46 11,90 +3,57% 11,25 11,94 11,78 11,89 11,90 4.566 1.649.826.800
2/8/2024 11,32 11,49 +1,59% 11,30 11,57 11,45 11,46 11,53 5.167 1.795.832.200
1/8/2024 11,25 11,31 -0,09% 11,25 11,58 11,41 11,31 11,40 2.652 812.153.900
31/7/2024 11,30 11,32 0,00% 11,30 11,48 11,35 11,31 11,45 1.899 786.636.200
30/7/2024 11,45 11,32 -1,48% 11,32 11,55 11,37 11,31 11,43 2.930 688.695.900
29/7/2024 11,64 11,49 -0,43% 11,49 11,64 11,54 11,49 11,50 2.483 594.798.100
26/7/2024 11,21 11,54 +2,03% 11,21 11,62 11,43 11,54 11,56 2.735 896.657.600
25/7/2024 11,49 11,31 -0,62% 11,21 11,49 11,30 11,30 11,35 2.866 757.959.700
24/7/2024 11,73 11,38 -2,98% 11,38 11,73 11,50 11,38 11,40 3.115 727.483.700
23/7/2024 11,94 11,73 -2,41% 11,71 11,95 11,79 11,72 11,82 2.007 661.134.800
22/7/2024 11,82 12,02 +0,67% 11,82 12,06 11,98 11,97 12,02 1.817 433.700.300
19/7/2024 11,77 11,94 +1,27% 11,70 11,94 11,81 11,86 11,94 2.750 632.769.200
18/7/2024 11,98 11,79 -1,50% 11,68 12,00 11,80 11,71 11,79 7.362 2.553.139.700
17/7/2024 12,24 11,97 -1,80% 11,97 12,24 12,04 11,96 12,05 6.127 1.499.267.400
16/7/2024 11,90 12,19 +2,44% 11,90 12,42 12,20 12,15 12,25 7.151 1.870.714.200
15/7/2024 12,09 11,90 -0,83% 11,75 12,09 11,85 11,87 11,82 5.133 1.333.291.100
12/7/2024 11,90 12,00 +1,61% 11,81 12,09 11,98 11,93 12,02 6.202 1.390.225.400
11/7/2024 11,72 11,81 +0,08% 11,72 12,00 11,88 11,81 11,90 6.395 1.602.916.700
10/7/2024 11,77 11,80 +0,34% 11,70 11,89 11,81 11,80 11,87 5.711 1.424.574.200
9/7/2024 11,76 11,76 +0,51% 11,62 11,82 11,76 11,76 11,79 2.035 647.288.500
8/7/2024 11,79 11,70 -2,58% 11,56 11,92 11,71 11,70 11,72 2.133 699.454.300
5/7/2024 11,94 12,01 +0,59% 11,72 12,06 11,90 11,95 12,03 3.028 868.277.900
4/7/2024 11,88 11,94 +0,84% 11,57 12,13 11,99 11,90 11,95 2.525 700.587.700
3/7/2024 11,51 11,84 +2,96% 11,51 11,84 11,66 11,76 11,84 2.388 1.823.428.600
2/7/2024 11,55 11,50 -0,69% 11,39 11,74 11,53 11,50 11,53 4.550 1.576.353.000
1/7/2024 11,41 11,58 +1,94% 11,25 11,59 11,48 11,55 11,59 2.746 936.083.900
28/6/2024 11,40 11,36 0,00% 11,36 11,59 11,45 11,35 11,42 2.862 917.106.500
27/6/2024 11,29 11,36 +0,71% 11,18 11,45 11,32 11,36 11,44 3.074 1.424.377.000
26/6/2024 11,48 11,28 -1,91% 11,28 11,51 11,37 11,28 11,36 3.096 731.039.300
25/6/2024 11,40 11,50 -0,43% 11,40 11,64 11,52 11,50 11,61 1.501 438.319.500
24/6/2024 11,55 11,55 +0,09% 11,46 11,68 11,55 11,55 11,65 2.617 838.089.900
21/6/2024 11,25 11,54 +2,58% 11,18 11,54 11,41 11,45 11,54 4.021 1.023.260.200
20/6/2024 11,33 11,25 -0,09% 11,10 11,42 11,21 11,20 11,25 2.396 893.157.700
19/6/2024 11,27 11,26 -0,09% 11,07 11,33 11,17 11,24 11,28 1.722 369.908.200
18/6/2024 10,99 11,27 +2,83% 10,93 11,27 11,18 11,21 11,28 2.353 789.150.000
17/6/2024 11,15 10,96 -1,97% 10,92 11,16 11,01 10,95 11,03 3.388 1.028.263.700
14/6/2024 11,11 11,18 -0,09% 11,08 11,30 11,15 11,12 11,18 4.302 1.069.421.000
13/6/2024 11,27 11,19 +0,18% 11,07 11,27 11,14 11,17 11,22 3.488 814.723.000
12/6/2024 11,25 11,17 -0,18% 10,97 11,27 11,13 11,16 11,23 5.414 1.722.560.200
11/6/2024 11,10 11,19 +0,72% 10,96 11,19 11,06 11,09 11,19 6.964 3.165.038.800
10/6/2024 11,43 11,11 -2,80% 10,96 11,43 11,11 11,07 11,12 4.933 1.602.273.900
7/6/2024 11,50 11,43 -0,70% 11,43 11,60 11,51 11,43 11,45 3.625 1.192.359.400
6/6/2024 11,49 11,51 +0,52% 11,44 11,67 11,58 11,49 11,54 1.968 581.978.300
5/6/2024 11,56 11,45 -0,95% 11,40 11,63 11,49 11,44 11,47 2.492 819.043.600
4/6/2024 11,31 11,56 +1,40% 11,30 11,64 11,55 11,55 11,57 3.877 1.259.920.200
3/6/2024 11,16 11,40 +2,15% 11,12 11,48 11,35 11,39 11,48 2.912 933.553.900
31/5/2024 11,48 11,16 -2,36% 11,13 11,48 11,20 11,16 11,25 2.822 1.132.028.700
29/5/2024 11,36 11,43 +0,62% 11,18 11,43 11,31 11,33 11,43 2.756 1.274.621.600
28/5/2024 11,45 11,36 -0,61% 11,23 11,48 11,31 11,36 11,37 3.583 1.350.213.600
27/5/2024 11,67 11,43 -2,06% 11,21 11,67 11,36 11,42 11,45 2.283 897.533.200
24/5/2024 12,10 11,67 -4,11% 11,67 12,17 11,93 11,66 11,68 3.486 3.458.528.300
23/5/2024 12,17 12,17 -0,16% 11,85 12,27 12,09 12,17 12,20 3.876 1.269.469.000
22/5/2024 12,26 12,19 0,00% 12,14 12,30 12,20 12,15 12,19 2.672 903.300.500
21/5/2024 12,13 12,19 +1,33% 11,97 12,25 12,18 12,17 12,22 2.722 1.559.553.400
20/5/2024 11,91 12,03 +0,75% 11,66 12,08 11,95 12,00 12,03 2.941 7.963.232.300
17/5/2024 12,04 11,94 -0,42% 11,93 12,09 11,97 11,91 11,97 1.732 554.402.600
16/5/2024 12,01 11,99 -0,91% 11,98 12,22 12,09 11,97 12,00 3.958 1.724.336.600
15/5/2024 12,20 12,10 -1,31% 12,10 12,39 12,20 12,10 12,11 3.446 948.059.200
14/5/2024 12,09 12,26 +1,49% 11,94 12,38 12,26 12,26 12,34 4.728 2.107.334.300
13/5/2024 12,18 12,08 -1,39% 12,03 12,27 12,09 12,04 12,13 4.242 1.541.563.900

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.