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.

ODPV3 - ODONTOPREV - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
10/5/2024 12,20 12,25 -0,41% 12,15 12,33 12,23 12,23 12,27 6.375 2.604.382.000
9/5/2024 12,19 12,30 +0,82% 12,11 12,37 12,24 12,26 12,30 4.538 2.514.654.600
8/5/2024 12,24 12,20 -0,08% 11,97 12,30 12,14 12,13 12,20 5.081 2.572.903.100
7/5/2024 12,20 12,21 +0,08% 12,18 12,39 12,26 12,21 12,27 4.070 1.479.959.800
6/5/2024 12,04 12,20 0,00% 12,04 12,30 12,20 12,17 12,25 3.379 1.721.392.600
3/5/2024 12,09 12,20 +1,67% 12,02 12,30 12,21 12,18 12,21 3.726 1.796.379.900
2/5/2024 12,01 12,00 +0,42% 11,85 12,09 11,99 11,98 12,04 4.628 1.459.303.000
30/4/2024 11,86 11,95 -0,08% 11,86 12,05 11,97 11,95 12,00 7.080 2.902.527.800
29/4/2024 11,69 11,96 +2,31% 11,67 11,96 11,77 11,81 11,96 3.366 1.131.745.400
26/4/2024 11,55 11,69 +1,30% 11,52 11,82 11,69 11,68 11,69 2.832 1.029.137.800
25/4/2024 11,08 11,54 +4,43% 11,06 11,54 11,35 11,50 11,54 4.253 1.238.217.300
24/4/2024 10,94 11,05 +1,10% 10,89 11,07 10,94 11,03 11,06 5.969 1.768.016.700
23/4/2024 10,83 10,93 +0,74% 10,82 11,01 10,92 10,93 10,96 7.310 2.826.943.500
22/4/2024 10,85 10,85 0,00% 10,83 10,97 10,88 10,84 10,90 2.884 1.781.580.500
19/4/2024 10,79 10,85 +0,18% 10,78 11,01 10,90 10,85 10,93 5.774 2.047.709.900
18/4/2024 10,80 10,83 +0,84% 10,70 10,94 10,85 10,82 10,83 3.559 1.007.694.600
17/4/2024 10,88 10,74 -1,29% 10,49 10,95 10,67 10,73 10,74 3.029 1.098.798.600
16/4/2024 10,71 10,88 +1,02% 10,57 10,92 10,77 10,83 10,89 4.061 1.458.138.600
15/4/2024 10,90 10,77 -7,71% 10,68 10,92 10,79 10,76 10,80 5.720 2.270.663.200
12/4/2024 11,70 11,67 +1,13% 11,50 11,75 11,62 11,62 11,67 5.814 2.506.369.200
11/4/2024 11,78 11,54 -1,54% 11,48 11,78 11,57 11,53 11,58 4.385 2.107.878.500
10/4/2024 11,75 11,72 -0,09% 11,50 11,82 11,67 11,72 11,74 6.374 3.058.248.400
9/4/2024 12,01 11,73 -2,41% 11,66 12,03 11,76 11,72 11,75 4.378 1.558.142.400
8/4/2024 12,02 12,02 +0,42% 11,80 12,07 11,95 12,00 12,07 7.055 2.217.493.900
5/4/2024 12,03 11,97 +0,17% 11,90 12,06 11,97 11,96 12,03 1.550 567.778.600
4/4/2024 12,30 11,95 +0,50% 11,89 12,61 12,03 11,95 12,02 3.339 1.371.519.000
3/4/2024 12,05 11,89 -1,25% 11,77 12,18 11,91 11,88 11,93 5.178 1.480.364.600
2/4/2024 12,12 12,04 -1,39% 11,88 12,22 12,00 12,00 12,05 4.539 1.968.657.200
1/4/2024 12,16 12,21 +0,41% 12,03 12,22 12,16 12,15 12,21 2.971 1.101.516.200
28/3/2024 12,03 12,16 +1,08% 11,68 12,26 12,05 12,16 12,25 7.063 3.910.452.300
27/3/2024 11,46 12,03 +3,98% 11,46 12,03 11,84 11,95 12,04 5.105 2.829.867.400
26/3/2024 11,97 11,57 -3,42% 11,46 12,03 11,70 11,56 11,57 4.185 1.604.206.700
25/3/2024 12,62 11,98 -5,15% 11,98 12,62 12,16 11,97 11,98 1.707 877.544.000
22/3/2024 12,60 12,63 0,00% 12,56 12,65 12,59 12,58 12,63 3.468 1.001.172.300
21/3/2024 12,71 12,63 -0,55% 12,49 12,74 12,59 12,62 12,66 2.508 1.133.049.900
20/3/2024 12,71 12,70 0,00% 12,68 12,75 12,70 12,66 12,70 3.966 2.273.563.100
19/3/2024 12,80 12,70 -0,39% 12,60 12,80 12,70 12,68 12,74 2.644 1.147.787.300
18/3/2024 12,73 12,75 +0,16% 12,66 12,88 12,73 12,68 12,75 2.597 1.349.257.700
15/3/2024 12,71 12,73 -0,55% 12,68 12,85 12,76 12,72 12,80 2.938 1.971.268.600
14/3/2024 13,00 12,80 -1,54% 12,61 13,00 12,76 12,75 12,80 4.498 2.414.163.700
13/3/2024 12,99 13,00 +0,39% 12,81 13,05 12,95 12,97 13,05 3.368 1.351.731.400
12/3/2024 13,00 12,95 0,00% 12,92 13,02 12,96 12,95 13,00 2.178 710.026.400
11/3/2024 13,02 12,95 -0,84% 12,91 13,05 12,97 12,91 12,95 4.165 2.330.810.700
8/3/2024 12,65 13,06 +1,95% 12,60 13,08 12,95 0,00 0,00 5.354 2.192.625.300
7/3/2024 12,75 12,81 +0,87% 12,69 12,88 12,78 12,76 12,83 5.484 2.403.907.000
6/3/2024 12,60 12,70 +1,20% 12,54 12,82 12,72 12,66 12,80 196 4.632.059.800
5/3/2024 12,44 12,55 +1,37% 12,40 12,62 12,53 12,52 12,59 4.834 3.062.985.400
4/3/2024 12,51 12,38 -1,04% 12,22 12,83 12,47 12,24 12,38 7.497 3.492.690.500
1/3/2024 12,06 12,51 +3,82% 12,03 12,63 12,38 12,43 12,52 1.812 2.988.668.400
29/2/2024 12,00 12,05 -0,17% 11,79 12,32 12,04 12,04 12,08 4.208 2.612.626.800
28/2/2024 12,20 12,07 -1,71% 11,99 12,32 12,05 12,06 12,13 5.662 2.443.198.400
27/2/2024 12,20 12,28 +1,07% 11,95 12,28 12,14 12,28 12,29 6.585 3.735.525.600
26/2/2024 12,80 12,15 -5,08% 12,13 12,80 12,22 12,11 12,19 3.752 1.335.245.600
23/2/2024 13,07 12,80 -2,29% 12,77 13,07 12,86 0,00 0,00 2.009 587.300.900
22/2/2024 13,15 13,10 -0,15% 12,93 13,17 13,06 13,07 13,10 2.788 1.014.207.000
21/2/2024 13,02 13,12 +0,92% 12,92 13,18 13,02 13,01 13,18 2.902 1.020.033.100
20/2/2024 12,98 13,00 0,00% 12,92 13,04 12,99 12,98 13,03 4.637 1.742.174.900
19/2/2024 13,20 13,00 -1,52% 12,88 13,22 12,99 12,99 13,00 1.973 827.677.000
16/2/2024 13,20 13,20 0,00% 12,88 13,25 13,14 13,14 13,20 2.007 943.403.300
15/2/2024 13,06 13,20 +0,38% 12,94 13,23 13,15 13,20 13,22 4.875 4.094.921.200
14/2/2024 13,14 13,15 -0,08% 13,07 13,27 13,15 13,12 13,16 6.350 4.156.339.500
9/2/2024 13,18 13,16 -0,15% 13,11 13,37 13,20 0,00 0,00 5.543 1.848.464.500
8/2/2024 13,12 13,18 +0,38% 12,81 13,18 13,00 13,11 13,18 5.583 4.992.181.000
7/2/2024 12,74 13,13 +1,78% 12,73 13,13 13,01 13,00 13,13 4.924 3.007.934.400
6/2/2024 13,00 12,90 -0,77% 12,85 13,06 12,93 12,90 12,97 9.663 4.846.426.500
5/2/2024 12,60 13,00 +3,01% 12,52 13,02 12,87 12,94 13,00 6.236 8.762.507.400
2/2/2024 12,19 12,62 +3,10% 12,19 12,62 12,45 12,55 12,62 6.341 3.303.479.000
1/2/2024 12,03 12,24 +1,32% 11,99 12,39 12,22 12,21 12,26 6.052 2.669.520.300
31/1/2024 11,95 12,08 +0,67% 11,85 12,25 12,12 12,05 12,08 3.950 1.212.691.300
30/1/2024 12,00 12,00 -0,91% 11,80 12,12 12,02 11,93 12,00 668 7.805.558.600
29/1/2024 11,83 12,11 +2,37% 11,75 12,24 12,12 12,11 12,15 6.587 6.712.312.700
26/1/2024 11,83 11,83 +0,85% 11,74 12,03 11,86 11,82 11,88 3.755 1.443.584.400
25/1/2024 12,00 11,73 -2,25% 11,70 12,10 11,87 11,69 11,76 2.847 859.249.200
24/1/2024 11,98 12,00 +1,44% 11,87 12,08 11,96 12,00 12,04 9.028 2.618.905.100
23/1/2024 11,64 11,83 +1,72% 11,64 11,89 11,80 11,82 11,90 2.973 766.521.400
22/1/2024 12,06 11,63 -3,57% 11,62 12,06 11,73 11,62 11,70 4.505 1.614.349.100

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.