O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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
8/9/2025 13,55 13,31 -1,77% 13,22 13,83 13,40 13,31 13,32 6.262 2.354.068.900
5/9/2025 13,23 13,55 +2,42% 13,23 13,64 13,49 13,53 13,64 6.298 3.387.639.800
4/9/2025 13,22 13,23 +0,38% 13,01 13,30 13,17 13,18 13,24 4.412 1.767.461.100
3/9/2025 13,01 13,18 +1,46% 12,96 13,29 13,21 13,18 13,25 4.742 1.534.349.800
2/9/2025 13,08 12,99 -1,07% 12,86 13,14 13,03 12,99 13,07 6.655 1.846.425.300
1/9/2025 13,13 13,13 -0,23% 12,99 13,16 13,09 13,05 13,14 3.089 1.125.033.900
29/8/2025 13,09 13,16 +0,53% 12,99 13,17 13,12 13,14 13,16 3.358 1.357.086.800
28/8/2025 13,06 13,09 +0,46% 13,02 13,26 13,13 13,05 13,10 4.127 1.468.998.900
27/8/2025 13,02 13,03 +0,31% 12,90 13,07 12,98 12,97 13,05 4.710 1.676.182.200
26/8/2025 13,03 12,99 -0,23% 12,84 13,03 12,92 12,93 13,00 1.892 928.492.100
25/8/2025 13,02 13,02 +0,15% 12,91 13,09 13,00 12,98 13,03 2.752 1.022.677.700
22/8/2025 13,00 13,00 +0,46% 12,63 13,14 12,92 12,93 13,01 4.999 2.010.188.400
21/8/2025 12,87 12,94 +0,23% 12,75 12,98 12,87 12,85 12,94 4.209 1.944.059.800
20/8/2025 12,82 12,91 +0,39% 12,74 13,05 12,95 12,90 13,00 3.846 1.186.794.000
19/8/2025 12,96 12,86 -1,08% 12,84 13,06 12,90 12,85 12,92 3.579 1.305.231.400
18/8/2025 12,73 13,00 +1,56% 12,63 13,01 12,90 13,00 13,01 5.080 1.524.727.600
15/8/2025 12,30 12,80 +4,49% 12,21 12,80 12,61 12,76 12,81 5.079 1.771.126.400
14/8/2025 12,23 12,25 +0,66% 12,09 12,29 12,15 12,24 12,25 3.930 5.316.909.100
13/8/2025 12,52 12,17 -2,48% 12,06 12,52 12,31 12,15 12,18 3.891 3.064.027.300
12/8/2025 12,39 12,48 +0,73% 12,39 12,52 12,47 12,41 12,49 5.026 1.080.934.900
11/8/2025 12,41 12,39 -2,13% 12,31 12,54 12,40 12,36 12,39 2.763 784.884.800
8/8/2025 12,41 12,66 +1,69% 12,32 12,72 12,53 12,63 12,70 5.975 3.869.091.900
7/8/2025 12,44 12,45 -0,95% 12,43 12,73 12,53 12,44 12,52 6.220 2.616.760.100
6/8/2025 12,50 12,57 +2,20% 12,40 12,66 12,53 12,53 12,57 4.996 2.099.402.600
5/8/2025 12,63 12,30 -2,46% 12,25 12,63 12,37 12,30 12,39 6.062 1.541.001.800
4/8/2025 12,31 12,61 +3,79% 12,21 12,67 12,57 12,61 12,69 10.297 4.230.919.700
1/8/2025 12,00 12,15 +1,17% 11,92 12,21 12,10 12,14 12,19 6.748 2.659.821.500
31/7/2025 11,91 12,01 +0,50% 11,82 12,01 11,92 11,93 12,01 3.532 1.291.857.000
30/7/2025 11,95 11,95 -0,08% 11,74 11,99 11,88 11,88 11,96 3.007 890.878.900
29/7/2025 11,71 11,96 +1,87% 11,71 12,02 11,96 11,94 12,02 5.469 1.625.734.000
28/7/2025 11,90 11,74 -1,43% 11,74 12,00 11,82 11,74 11,80 2.879 892.855.000
25/7/2025 11,54 11,91 +3,57% 11,44 11,91 11,73 11,90 11,92 5.141 3.629.362.600
24/7/2025 11,48 11,50 -0,35% 11,32 11,55 11,44 11,50 11,51 4.083 1.606.239.000
23/7/2025 11,43 11,54 +0,96% 11,38 11,64 11,54 11,53 11,58 3.476 931.935.000
22/7/2025 11,35 11,43 +0,70% 11,31 11,51 11,40 11,43 11,44 5.263 1.786.633.800
21/7/2025 11,25 11,35 +0,44% 11,21 11,36 11,28 11,30 11,36 5.159 1.611.940.500
18/7/2025 11,45 11,30 -1,65% 11,21 11,45 11,31 11,20 11,30 4.583 1.794.534.800
17/7/2025 11,40 11,49 +0,79% 11,23 11,49 11,38 11,37 11,49 2.434 996.117.200
16/7/2025 11,46 11,40 -0,52% 11,22 11,46 11,31 11,33 11,40 5.086 1.463.227.100
15/7/2025 11,31 11,46 +1,06% 11,30 11,51 11,46 11,42 11,47 4.937 4.086.590.300
14/7/2025 11,51 11,34 -2,16% 11,34 11,52 11,44 11,33 11,41 5.279 2.130.026.000
11/7/2025 11,40 11,59 +1,76% 11,18 11,59 11,40 11,46 11,59 6.048 4.863.080.400
10/7/2025 11,13 11,39 +1,70% 11,04 11,42 11,25 11,29 11,39 10.222 3.862.211.000
9/7/2025 11,30 11,20 -0,80% 10,95 11,30 11,07 11,11 11,21 8.802 3.883.386.500
8/7/2025 11,51 11,29 -2,42% 11,24 11,55 11,35 11,29 11,35 10.148 7.204.009.400
7/7/2025 11,78 11,57 -1,36% 11,48 11,83 11,56 11,50 11,57 5.420 1.546.182.100
4/7/2025 11,58 11,73 +1,30% 11,50 12,00 11,75 11,73 11,80 4.487 1.460.800.400
3/7/2025 11,72 11,58 -1,19% 11,44 11,72 11,56 11,55 11,59 2.806 1.028.403.800
2/7/2025 11,70 11,72 +0,43% 11,64 11,74 11,68 11,68 11,72 4.331 1.213.767.300
1/7/2025 11,72 11,67 -0,43% 11,60 11,76 11,65 11,60 11,68 2.929 878.740.500
30/6/2025 11,60 11,72 +0,95% 11,48 11,86 11,74 11,72 11,77 2.777 1.054.392.800
27/6/2025 11,73 11,61 -1,28% 11,51 11,85 11,64 11,58 11,62 5.489 1.851.258.900
26/6/2025 11,45 11,76 +2,98% 11,44 11,85 11,70 11,67 11,76 5.574 1.761.369.700
25/6/2025 11,40 11,42 -1,55% 11,35 11,52 11,44 11,40 11,45 4.695 1.565.076.400
24/6/2025 11,66 11,60 -0,09% 11,31 11,66 11,51 11,52 11,61 9.277 2.411.564.500
23/6/2025 11,61 11,61 0,00% 11,38 11,69 11,55 11,60 11,62 6.191 2.297.008.100
20/6/2025 11,61 11,61 -0,09% 11,47 11,68 11,56 11,57 11,61 9.647 3.286.643.300
18/6/2025 11,52 11,62 +0,87% 11,44 11,71 11,63 11,61 11,65 6.757 2.121.541.600
17/6/2025 11,18 11,52 +2,58% 11,14 11,66 11,49 11,52 11,61 9.520 3.685.753.300
16/6/2025 10,90 11,23 +3,50% 10,83 11,24 11,13 11,17 11,23 4.696 1.564.472.900
13/6/2025 10,92 10,85 -0,37% 10,75 10,92 10,79 10,77 10,85 4.598 1.569.065.400
12/6/2025 10,87 10,89 -0,37% 10,77 10,98 10,85 10,84 10,89 4.347 1.201.598.300
11/6/2025 10,93 10,93 0,00% 10,85 11,17 10,98 10,93 10,94 6.610 2.978.814.000
10/6/2025 10,78 10,93 +1,58% 10,77 10,93 10,84 10,85 10,93 5.865 1.884.913.100
9/6/2025 11,00 10,76 -2,09% 10,68 11,00 10,76 10,74 10,77 3.029 1.392.888.100
6/6/2025 11,06 10,99 -0,36% 10,87 11,07 10,94 10,92 11,00 4.106 1.624.845.800
5/6/2025 11,00 11,03 +0,27% 10,94 11,18 11,08 11,03 11,10 5.729 2.620.349.700
4/6/2025 11,01 11,00 0,00% 10,95 11,05 11,01 10,98 11,02 3.577 5.379.700.400
3/6/2025 10,93 11,00 +0,92% 10,82 11,03 10,97 10,99 11,00 2.894 1.112.106.300
2/6/2025 10,96 10,90 -0,91% 10,72 11,07 10,82 10,80 10,91 5.134 2.300.703.600
30/5/2025 10,97 11,00 +0,46% 10,92 11,05 10,98 10,98 11,00 5.904 2.658.838.700
29/5/2025 11,15 10,95 -1,79% 10,92 11,15 11,00 10,94 11,00 7.427 4.559.115.400
28/5/2025 11,06 11,15 +1,36% 10,87 11,20 11,08 11,14 11,18 7.902 4.184.696.600
27/5/2025 10,88 11,00 +1,38% 10,86 11,08 10,99 10,97 11,03 8.221 3.636.958.000
26/5/2025 10,92 10,85 -0,64% 10,81 10,94 10,88 10,85 10,93 4.212 913.964.600
23/5/2025 10,90 10,92 0,00% 10,72 11,04 10,92 10,92 10,97 5.408 2.313.852.900
22/5/2025 11,20 10,92 -2,50% 10,92 11,23 11,05 10,92 10,98 3.920 2.709.288.000
21/5/2025 11,07 11,20 +0,72% 11,03 11,28 11,17 11,19 11,25 5.502 2.615.811.400
20/5/2025 11,10 11,12 +0,09% 10,92 11,14 11,02 11,07 11,12 4.843 2.332.955.900
19/5/2025 11,28 11,11 -1,07% 11,11 11,32 11,23 11,11 11,20 4.096 3.231.720.200
16/5/2025 11,25 11,23 +0,18% 11,12 11,35 11,22 11,21 11,28 4.284 2.976.590.300
15/5/2025 11,16 11,21 +0,54% 11,10 11,27 11,21 11,21 11,24 4.910 4.208.245.100
14/5/2025 11,17 11,15 -0,09% 11,01 11,21 11,14 11,11 11,16 3.901 1.660.687.500
13/5/2025 10,96 11,16 +2,01% 10,87 11,16 11,07 11,02 11,16 5.016 3.165.585.200
12/5/2025 10,90 10,94 -1,17% 10,59 10,96 10,81 10,88 10,94 6.233 4.764.899.600
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

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.