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.

OFSA3 - OUROFINO S/A - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 16,38 17,87 +5,86% 16,38 17,87 17,28 16,64 17,88 14 3.284.000
20/1/2025 16,58 16,88 +1,81% 16,25 16,88 16,64 16,69 16,90 19 27.623.000
17/1/2025 16,89 16,58 +0,30% 16,36 16,89 16,47 16,58 16,76 19 7.084.000
16/1/2025 16,26 16,53 -0,06% 16,26 16,67 16,49 16,53 16,89 19 8.744.100
15/1/2025 16,71 16,54 +1,16% 16,54 16,72 16,65 16,40 16,71 3 499.700
14/1/2025 16,32 16,35 +0,74% 16,32 16,35 16,34 16,20 16,49 5 1.144.200
13/1/2025 16,40 16,23 -1,04% 16,23 16,40 16,30 16,20 16,59 7 1.141.200
10/1/2025 16,75 16,40 -2,67% 16,36 16,75 16,42 16,32 17,00 29 20.531.000
9/1/2025 16,85 16,85 -0,77% 16,85 16,85 16,85 16,65 16,99 2 2.359.000
8/1/2025 16,98 16,98 +0,53% 16,43 17,20 16,94 16,47 16,99 16 11.862.900
7/1/2025 16,89 16,89 +1,26% 16,89 16,89 16,89 16,65 16,99 4 844.500
6/1/2025 16,40 16,68 +4,18% 16,25 16,79 16,32 16,37 16,79 67 61.382.700
3/1/2025 17,11 16,01 -8,83% 16,01 17,11 16,56 16,00 16,64 27 11.097.100
2/1/2025 17,12 17,56 -9,25% 16,05 17,60 17,43 16,90 17,57 34 39.394.200
30/12/2024 19,53 19,35 -0,92% 19,35 19,54 19,48 19,13 19,35 50 47.160.600
27/12/2024 19,54 19,53 +1,72% 19,53 19,64 19,53 18,51 19,54 11 18.755.000
26/12/2024 19,30 19,20 -1,69% 19,20 19,53 19,22 18,80 19,20 20 24.414.000
23/12/2024 19,06 19,53 +0,41% 18,90 19,60 19,41 19,00 19,54 25 23.103.000
20/12/2024 19,59 19,45 +1,73% 19,45 19,59 19,45 19,22 19,46 4 17.508.400
19/12/2024 19,03 19,12 +0,63% 19,02 19,28 19,12 19,12 19,50 10 18.165.200
18/12/2024 20,67 19,00 -8,08% 19,00 20,67 19,50 19,00 19,30 84 23.018.800
17/12/2024 20,67 20,67 +3,87% 20,67 20,67 20,67 19,91 20,59 1 206.700
16/12/2024 20,00 19,90 -2,02% 19,89 20,00 19,90 19,89 20,50 20 14.731.000
13/12/2024 21,14 20,31 -2,03% 20,31 21,16 20,32 19,78 20,39 10 63.407.200
12/12/2024 21,03 20,73 -2,72% 20,73 21,03 20,98 20,73 21,37 4 1.888.600
11/12/2024 21,05 21,31 +1,38% 21,05 21,56 21,47 21,11 21,99 7 5.797.800
10/12/2024 21,08 21,02 -1,08% 21,02 21,08 21,05 21,02 22,19 4 1.052.800
9/12/2024 21,23 21,25 -2,03% 21,23 21,25 21,24 21,21 21,64 6 1.911.700
6/12/2024 21,40 21,69 +1,36% 21,20 21,69 21,53 21,04 21,70 6 2.153.500
5/12/2024 21,70 21,40 +0,71% 21,40 21,70 21,49 21,41 21,89 4 4.728.400
4/12/2024 21,21 21,25 -0,65% 21,21 21,50 21,28 21,25 21,48 12 4.469.700
3/12/2024 21,92 21,39 +0,42% 21,00 21,92 21,29 20,60 21,40 8 2.129.400
2/12/2024 20,60 21,30 +3,40% 20,60 21,30 21,15 21,03 21,38 3 1.481.000
29/11/2024 21,00 20,60 -1,90% 20,60 21,07 20,61 20,30 21,14 13 63.707.800
28/11/2024 21,27 21,00 -0,99% 20,30 21,27 20,89 20,32 21,16 25 7.940.800
27/11/2024 21,78 21,21 -3,59% 21,20 21,99 21,68 21,20 21,97 6 1.735.100
26/11/2024 22,01 22,00 -0,50% 22,00 22,21 22,08 21,70 22,00 11 3.533.600
25/11/2024 22,59 22,11 -2,25% 22,10 22,59 22,26 22,11 22,59 11 2.894.000
22/11/2024 22,45 22,62 +0,09% 21,78 22,62 22,30 22,06 22,63 4 1.115.300
21/11/2024 22,64 22,60 -0,22% 22,55 22,64 22,58 22,06 22,64 4 903.400
19/11/2024 22,06 22,65 +2,44% 21,75 22,65 22,25 22,01 22,94 11 3.784.000
18/11/2024 22,49 22,11 -1,29% 22,03 22,50 22,11 22,11 22,40 13 97.957.300
14/11/2024 22,50 22,40 +1,82% 21,85 22,50 22,28 21,90 22,13 4 891.500
13/11/2024 22,50 22,00 0,00% 22,00 22,50 22,18 21,66 22,50 6 1.775.100
12/11/2024 21,65 22,00 -0,81% 21,65 22,49 22,04 22,00 22,50 9 4.188.400
11/11/2024 21,60 22,18 +0,82% 21,60 22,18 21,94 22,00 22,50 8 2.633.700
8/11/2024 21,60 22,00 0,00% 21,60 22,50 22,14 19,90 22,50 7 3.321.000
7/11/2024 22,00 22,00 0,00% 22,00 22,00 22,00 22,00 22,38 5 3.740.000
6/11/2024 22,00 22,00 0,00% 21,61 22,01 21,99 19,90 22,38 11 15.176.100
5/11/2024 22,00 22,00 0,00% 22,00 22,00 22,00 22,00 22,38 2 440.000
4/11/2024 21,44 22,00 +2,61% 21,44 22,00 21,72 21,41 22,10 2 434.400
1/11/2024 21,60 21,44 -2,99% 21,20 21,70 21,44 20,50 21,45 9 4.932.300
31/10/2024 22,32 22,10 -2,17% 22,01 22,99 22,37 19,53 22,70 19 5.593.900
30/10/2024 22,50 22,59 +5,02% 21,55 23,40 22,17 21,80 22,60 59 33.920.500
29/10/2024 22,00 21,51 -0,92% 21,51 22,10 21,74 21,50 21,90 6 2.392.100
28/10/2024 21,64 21,71 +0,46% 21,64 21,71 21,68 21,70 22,00 8 2.819.100
25/10/2024 21,60 21,61 +0,05% 21,60 21,61 21,60 21,60 22,00 2 13.614.100
24/10/2024 22,10 21,60 -0,05% 21,10 22,10 21,57 21,60 22,00 16 19.197.900
23/10/2024 21,60 21,61 +0,51% 21,50 22,00 21,60 21,60 22,62 7 22.040.900
22/10/2024 21,59 21,50 -0,42% 21,16 21,59 21,52 19,60 21,60 7 9.684.300
21/10/2024 21,59 21,59 -0,09% 21,59 21,59 21,59 19,53 21,60 1 7.340.600
18/10/2024 21,20 21,61 +0,05% 21,20 21,61 21,48 21,60 21,99 7 3.652.500
17/10/2024 20,90 21,60 +1,89% 20,90 21,60 21,53 20,75 22,70 6 7.107.000
16/10/2024 21,21 21,20 -0,05% 21,20 21,21 21,20 20,16 21,60 6 2.120.600
15/10/2024 21,20 21,21 0,00% 20,63 21,21 21,19 21,20 21,60 13 46.636.600
14/10/2024 21,12 21,21 +0,28% 21,12 21,21 21,20 21,20 21,60 2 11.874.900
11/10/2024 20,90 21,15 +1,54% 20,90 21,15 21,12 21,10 21,58 9 11.830.800
10/10/2024 20,80 20,83 +0,39% 20,80 20,83 20,82 20,80 21,59 3 6.247.800
9/10/2024 20,32 20,75 +0,05% 20,32 20,75 20,70 20,25 21,49 8 6.626.200
8/10/2024 20,06 20,74 +3,70% 20,06 20,74 20,67 20,74 21,59 12 11.577.800
7/10/2024 20,03 20,00 -1,57% 20,00 20,03 20,00 20,00 20,69 9 13.201.000
4/10/2024 20,01 20,32 -0,83% 20,01 20,32 20,29 20,31 20,69 8 6.898.600
3/10/2024 20,16 20,49 -0,10% 20,16 20,50 20,47 19,95 20,50 6 7.984.300
2/10/2024 20,51 20,51 +0,05% 20,51 20,51 20,51 20,50 20,81 1 2.256.100
1/10/2024 20,31 20,50 -1,96% 20,31 20,56 20,49 20,50 21,04 14 16.191.600
30/9/2024 20,83 20,91 -0,43% 20,83 21,10 20,92 20,90 21,29 6 6.066.800
26/9/2024 20,76 21,00 -1,32% 20,76 21,03 20,98 21,00 21,27 9 5.666.900
25/9/2024 20,92 21,28 +3,25% 20,92 21,28 21,23 20,75 21,28 7 8.068.400
24/9/2024 21,41 20,61 -3,74% 20,61 21,42 20,92 20,61 21,50 7 2.301.500
23/9/2024 21,15 21,41 -1,79% 21,04 21,93 21,39 21,40 22,00 9 11.126.200
20/9/2024 21,84 21,80 +1,16% 21,27 21,85 21,71 21,00 21,93 7 2.606.300
19/9/2024 21,55 21,55 -1,64% 21,51 21,55 21,54 20,11 22,04 6 4.094.000
18/9/2024 21,90 21,91 +0,05% 21,90 21,91 21,90 21,90 22,00 2 1.971.800
17/9/2024 21,33 21,90 +0,46% 21,33 21,90 21,80 21,90 22,03 8 2.398.900
16/9/2024 21,80 21,80 0,00% 21,80 21,80 21,80 20,00 22,19 5 8.066.000
13/9/2024 21,78 21,80 +0,23% 21,78 21,81 21,80 21,80 22,20 10 4.796.000
12/9/2024 21,75 21,75 0,00% 21,75 21,77 21,75 21,75 22,09 6 17.835.300
11/9/2024 21,78 21,75 -1,23% 21,70 21,80 21,74 21,11 21,75 13 11.526.600
9/9/2024 22,80 22,02 -1,56% 22,02 22,80 22,07 20,01 22,39 9 17.658.500
6/9/2024 22,37 22,37 -0,04% 22,37 22,37 22,37 22,30 22,69 2 13.198.300
5/9/2024 22,26 22,38 -0,53% 22,26 22,44 22,35 22,38 23,74 7 4.470.600
4/9/2024 22,28 22,50 0,00% 22,28 22,50 22,42 20,06 23,00 2 672.800
3/9/2024 22,11 22,50 0,00% 22,11 22,50 22,35 22,10 23,00 6 4.917.200
2/9/2024 22,09 22,50 -0,84% 22,09 22,50 22,28 22,22 22,45 12 10.475.800
30/8/2024 22,79 22,69 -0,92% 22,42 22,80 22,68 22,26 22,70 31 55.128.200
29/8/2024 22,10 22,90 +0,88% 22,10 22,90 22,83 22,10 22,90 9 9.134.000
28/8/2024 22,60 22,70 -0,83% 22,37 22,70 22,59 21,26 22,70 11 3.615.800
27/8/2024 22,36 22,89 +1,73% 22,35 22,89 22,75 20,37 22,90 8 1.820.500
26/8/2024 22,31 22,50 -0,84% 22,31 22,69 22,47 22,50 22,99 8 2.022.300
23/8/2024 22,11 22,69 +0,80% 22,11 22,69 22,40 22,22 22,69 2 448.000
22/8/2024 22,50 22,51 +0,04% 22,50 22,51 22,50 22,50 22,52 8 7.202.500
21/8/2024 22,04 22,50 0,00% 22,00 22,50 22,22 22,50 22,63 40 17.337.700
19/8/2024 21,90 22,50 +2,27% 21,75 22,50 21,90 22,00 23,99 26 10.077.200
16/8/2024 22,14 22,00 0,00% 22,00 22,15 22,02 21,01 22,15 11 3.744.600
15/8/2024 22,39 22,00 -1,65% 22,00 22,43 22,12 22,00 23,99 40 20.134.500
14/8/2024 21,64 22,37 +0,99% 21,63 22,37 22,03 21,80 22,68 11 2.644.600
13/8/2024 22,10 22,15 +0,32% 22,10 22,15 22,14 21,90 22,15 5 3.321.000
12/8/2024 21,61 22,08 -0,32% 21,61 22,08 21,92 21,01 22,43 12 2.631.200
9/8/2024 21,29 22,15 +5,18% 21,29 22,15 21,91 22,03 22,19 16 5.479.200
8/8/2024 19,88 21,06 +4,52% 19,88 21,35 20,48 20,22 21,33 12 3.891.600
7/8/2024 20,00 20,15 +0,75% 20,00 20,44 20,12 20,15 20,74 7 3.421.800
6/8/2024 19,77 20,00 +2,20% 19,77 20,01 19,99 20,00 20,20 13 4.597.800
5/8/2024 19,01 19,57 +0,36% 19,01 19,57 19,39 19,57 21,46 14 4.461.700
2/8/2024 19,50 19,50 0,00% 19,50 19,50 19,50 19,31 19,59 1 390.000
1/8/2024 20,41 19,50 -4,41% 19,50 20,41 19,84 19,40 19,88 15 2.976.900
31/7/2024 19,40 20,40 +4,40% 19,40 20,40 20,38 19,50 21,30 12 56.671.500
30/7/2024 19,10 19,54 -0,31% 19,10 19,54 19,37 19,10 19,55 9 2.518.200
29/7/2024 19,65 19,60 +2,62% 19,03 19,65 19,24 19,21 19,54 16 3.848.700
26/7/2024 18,83 19,10 +1,38% 18,56 19,39 19,04 19,10 19,47 23 85.122.900
25/7/2024 18,81 18,84 -0,84% 18,81 18,84 18,81 18,81 19,49 2 752.700
24/7/2024 19,20 19,00 -1,81% 18,88 19,20 19,13 19,00 19,37 28 34.435.900
23/7/2024 19,25 19,35 -0,67% 19,02 19,49 19,26 19,02 20,37 16 8.476.700
22/7/2024 19,28 19,48 0,00% 19,28 19,52 19,48 19,11 19,79 11 7.597.600
19/7/2024 19,48 19,48 +2,42% 19,48 19,48 19,48 19,02 19,25 1 194.800
18/7/2024 19,01 19,02 0,00% 19,01 19,02 19,01 19,02 19,04 6 1.711.700
17/7/2024 19,02 19,02 0,00% 19,02 19,02 19,02 19,02 19,16 8 6.657.000
16/7/2024 19,02 19,02 -0,21% 19,02 19,02 19,02 19,00 19,39 2 1.141.200
15/7/2024 18,82 19,06 +0,95% 18,72 19,38 19,04 18,80 19,14 7 5.712.900
12/7/2024 18,88 18,88 0,00% 18,88 18,88 18,88 18,66 19,29 2 566.400
11/7/2024 18,88 18,88 +0,43% 18,50 19,12 18,72 18,57 18,89 22 8.987.900
10/7/2024 18,75 18,80 +0,27% 18,54 18,80 18,74 18,60 18,80 18 9.185.700
9/7/2024 18,88 18,75 +0,27% 18,60 18,88 18,73 18,75 19,00 7 4.684.200
8/7/2024 18,70 18,70 +0,38% 18,70 18,70 18,70 18,68 19,39 5 5.797.000
4/7/2024 19,00 18,63 -1,90% 18,63 19,00 18,94 18,62 19,00 8 13.640.100
3/7/2024 19,20 18,99 -1,04% 18,95 19,20 18,98 18,98 19,08 14 4.557.300
2/7/2024 19,19 19,19 +1,80% 19,19 19,29 19,20 18,86 19,20 9 5.762.100
1/7/2024 18,71 18,85 -1,41% 18,71 18,85 18,84 18,84 19,09 4 7.913.700
28/6/2024 19,51 19,12 -2,00% 19,12 19,52 19,13 19,12 19,47 14 59.308.500
27/6/2024 19,29 19,51 +2,20% 19,29 19,51 19,46 19,50 20,04 10 6.230.100
26/6/2024 18,97 19,09 +0,63% 18,90 19,09 19,01 18,90 19,30 4 760.500
25/6/2024 18,70 18,97 +1,93% 18,66 18,97 18,79 18,61 19,00 9 2.067.800
24/6/2024 18,68 18,61 +0,59% 18,61 18,68 18,61 18,60 18,99 7 5.956.300
21/6/2024 18,71 18,50 -1,07% 18,50 18,73 18,54 18,50 18,82 19 9.830.700
20/6/2024 18,73 18,70 -2,55% 18,70 18,74 18,72 18,70 18,90 6 1.310.900
19/6/2024 18,69 19,19 +2,62% 18,69 19,20 19,12 18,60 19,20 5 2.869.200
18/6/2024 18,90 18,70 -3,76% 18,70 19,03 18,75 18,70 19,40 16 4.314.400
17/6/2024 19,43 19,43 +2,26% 19,43 19,43 19,43 18,78 19,50 3 3.497.400
14/6/2024 19,29 19,00 +1,06% 18,95 19,29 19,04 18,81 19,49 9 5.522.700
13/6/2024 19,10 18,80 -2,44% 18,80 19,10 18,81 18,80 19,40 7 7.151.300
12/6/2024 19,30 19,27 -0,67% 19,27 19,30 19,27 19,27 19,50 6 4.432.600
11/6/2024 19,40 19,40 0,00% 19,40 19,40 19,40 19,12 19,50 2 4.656.000
10/6/2024 19,69 19,40 -1,77% 19,40 19,69 19,45 19,11 19,50 6 3.502.000
7/6/2024 20,08 19,75 -2,42% 19,75 20,25 19,79 19,75 20,14 8 9.104.400
6/6/2024 19,75 20,24 +1,91% 19,75 20,29 20,04 19,93 20,29 4 801.800
5/6/2024 19,98 19,86 -0,60% 19,86 19,98 19,86 19,76 19,87 6 5.561.300
4/6/2024 20,00 19,98 -0,70% 19,97 20,02 19,98 19,75 19,98 6 12.388.100
3/6/2024 20,34 20,12 -2,14% 20,12 20,56 20,34 20,02 21,89 10 2.034.100
31/5/2024 20,84 20,56 -1,39% 20,56 20,86 20,62 20,50 20,98 22 20.213.800
29/5/2024 20,74 20,85 -0,71% 20,73 20,91 20,84 20,85 21,20 6 4.794.400
28/5/2024 21,05 21,00 -1,41% 20,50 21,15 20,94 21,00 21,13 25 14.034.200
27/5/2024 21,10 21,30 +0,95% 20,90 21,30 21,17 21,00 21,99 15 6.986.500
24/5/2024 21,01 21,10 -0,24% 21,01 21,25 21,13 21,10 21,25 13 10.145.100
23/5/2024 21,04 21,15 -1,54% 21,04 21,17 21,14 20,95 21,22 5 5.710.000
22/5/2024 20,92 21,48 -0,05% 20,92 21,48 21,10 20,96 21,50 8 4.431.000
21/5/2024 20,74 21,49 +1,03% 20,74 21,49 21,38 21,00 21,50 8 3.848.400
20/5/2024 21,49 21,27 -0,70% 21,27 21,50 21,30 20,55 21,42 5 7.668.500
16/5/2024 21,41 21,42 +0,05% 21,41 21,42 21,41 21,41 21,94 5 2.998.400
15/5/2024 21,40 21,41 +0,05% 21,40 21,41 21,40 21,40 22,05 4 7.278.700
14/5/2024 21,19 21,40 -0,47% 21,19 21,52 21,37 21,40 21,58 13 2.992.800
13/5/2024 21,48 21,50 0,00% 21,48 21,53 21,50 20,15 21,80 11 6.450.800
10/5/2024 20,68 21,50 +2,58% 20,68 21,87 21,55 21,50 22,09 12 2.802.000
9/5/2024 21,50 20,96 -1,64% 20,96 21,50 21,02 20,94 21,78 3 1.682.200
8/5/2024 21,53 21,31 -3,92% 21,12 21,70 21,25 21,01 22,35 23 12.325.300
7/5/2024 21,21 22,18 +1,46% 20,90 22,18 21,67 21,10 22,20 19 5.202.500
6/5/2024 21,41 21,86 +2,15% 20,00 21,86 20,86 20,00 22,00 25 14.603.700
3/5/2024 22,14 21,40 -2,73% 21,40 22,14 21,58 21,37 22,15 3 863.400
2/5/2024 21,30 22,00 +3,29% 21,30 22,00 21,93 21,41 22,29 9 6.361.100
30/4/2024 21,23 21,30 -0,93% 21,06 21,87 21,42 21,30 21,98 12 4.713.400
29/4/2024 21,50 21,50 -0,92% 21,50 21,51 21,50 21,50 21,96 5 1.505.100
26/4/2024 21,71 21,70 -0,05% 21,70 21,88 21,77 21,70 22,10 9 2.613.000
25/4/2024 21,83 21,71 +0,05% 21,71 21,83 21,71 21,71 21,84 3 20.625.700
24/4/2024 21,70 21,70 0,00% 21,67 21,79 21,69 21,70 21,78 32 59.236.800
23/4/2024 21,52 21,70 0,00% 21,52 21,88 21,69 21,70 21,96 45 47.304.200
22/4/2024 21,70 21,70 0,00% 21,70 22,35 21,72 21,51 21,89 25 9.777.500
19/4/2024 21,55 21,70 -0,46% 21,55 21,94 21,70 21,70 21,93 31 38.633.700
18/4/2024 21,82 21,80 0,00% 21,80 22,06 21,86 21,80 22,20 18 6.777.700
17/4/2024 22,00 21,80 -0,91% 21,80 22,00 21,86 21,80 21,96 10 2.405.100
16/4/2024 22,17 22,00 -2,87% 21,80 22,40 22,01 21,70 22,49 73 60.529.600
15/4/2024 22,92 22,65 -2,37% 22,65 22,95 22,87 22,65 22,95 11 10.064.800
12/4/2024 23,75 23,20 -0,98% 23,10 23,75 23,20 22,85 23,20 17 12.299.800
11/4/2024 23,60 23,43 -2,33% 23,40 23,68 23,43 23,43 23,95 17 10.543.900
10/4/2024 23,86 23,99 +0,54% 23,13 23,99 23,54 22,23 24,00 31 24.016.000
9/4/2024 24,40 23,86 -2,21% 23,86 24,40 23,90 23,86 24,40 7 5.258.400
8/4/2024 23,94 24,40 +1,84% 23,94 24,40 24,32 24,13 24,40 13 4.621.800
5/4/2024 23,96 23,96 -1,20% 23,96 24,25 23,99 23,96 24,65 18 9.836.100
4/4/2024 24,41 24,25 -0,21% 24,00 24,68 24,31 23,60 24,25 39 22.613.400
3/4/2024 24,70 24,30 -1,62% 24,30 24,70 24,41 24,30 24,64 32 27.102.000
2/4/2024 24,99 24,70 0,00% 24,65 25,44 24,75 24,70 25,49 40 18.070.100
1/4/2024 24,70 24,70 -1,20% 24,65 25,17 24,75 24,70 25,17 41 20.795.100
28/3/2024 24,85 25,00 +0,36% 24,30 25,38 24,77 24,60 25,00 66 92.426.800
27/3/2024 24,70 24,91 -2,16% 24,70 25,45 25,03 24,91 25,48 25 21.529.800
26/3/2024 24,52 25,46 +2,33% 24,52 25,46 25,31 24,70 25,46 26 43.541.600
25/3/2024 24,44 24,88 -0,88% 24,18 25,04 24,69 24,80 24,89 31 12.842.600
22/3/2024 24,61 25,10 -0,75% 24,60 25,10 24,90 24,60 25,11 13 4.483.700
21/3/2024 24,40 25,29 +3,65% 24,40 25,29 25,01 24,00 25,30 12 5.252.100
20/3/2024 25,00 24,40 +1,67% 24,40 25,59 24,62 24,00 25,33 8 2.708.900
19/3/2024 25,77 24,00 -7,37% 24,00 25,87 24,30 23,47 24,87 44 20.905.700
18/3/2024 23,03 25,91 +11,44% 23,01 25,91 24,31 22,19 25,91 22 6.807.800
15/3/2024 23,25 23,25 -1,06% 23,00 23,25 23,23 22,75 23,48 15 6.737.600
14/3/2024 23,50 23,50 0,00% 23,50 23,50 23,50 23,00 24,82 2 470.000
13/3/2024 23,18 23,50 0,00% 23,18 23,50 23,32 23,00 23,50 20 10.964.600
12/3/2024 23,39 23,50 0,00% 23,07 23,50 23,38 22,90 23,50 15 6.781.000
11/3/2024 22,51 23,50 +0,43% 22,51 23,50 23,17 22,78 23,51 30 9.271.900
8/3/2024 22,88 23,40 -0,43% 22,51 23,40 22,94 0,00 0,00 16 5.277.000
7/3/2024 23,27 23,50 +2,22% 22,84 23,50 23,30 22,82 23,50 22 8.621.100
6/3/2024 22,76 22,99 -0,04% 22,52 23,39 22,92 22,98 23,17 10 8.710.500
5/3/2024 21,74 23,00 +6,93% 21,74 23,00 22,12 21,81 23,00 21 29.430.400
4/3/2024 22,00 21,51 -2,32% 21,51 22,00 21,57 21,51 22,29 5 2.805.000
1/3/2024 22,00 22,02 +0,09% 22,00 22,28 22,06 22,02 22,29 14 6.177.100
29/2/2024 21,68 22,00 +1,52% 21,32 22,00 21,82 21,00 22,00 41 157.819.300
28/2/2024 21,10 21,67 +2,75% 21,10 21,67 21,33 21,30 21,75 14 14.295.200
27/2/2024 21,15 21,09 -0,28% 21,00 21,15 21,03 21,01 21,12 7 2.524.000
26/2/2024 21,00 21,15 -0,14% 21,00 21,15 21,03 20,79 21,74 3 1.893.000
23/2/2024 20,83 21,18 +0,81% 20,80 21,27 21,03 0,00 0,00 10 2.734.200
22/2/2024 21,00 21,01 +0,05% 21,00 21,01 21,00 21,00 21,70 5 2.730.600
21/2/2024 21,24 21,00 +1,01% 21,00 21,24 21,10 21,00 21,09 4 1.688.400
20/2/2024 21,00 20,79 -0,95% 20,75 21,00 20,76 20,78 20,99 24 44.225.700
19/2/2024 21,00 20,99 +1,16% 20,77 21,00 20,80 20,77 21,00 13 21.638.900
16/2/2024 21,03 20,75 -2,12% 20,75 21,28 20,96 20,75 21,47 43 18.033.600
15/2/2024 21,01 21,20 -0,24% 21,00 21,20 21,02 21,00 21,21 14 3.153.100
14/2/2024 21,60 21,25 -4,28% 21,25 21,60 21,44 21,25 21,49 20 20.373.000
9/2/2024 22,43 22,20 -1,11% 22,20 22,44 22,21 0,00 0,00 15 13.106.900
8/2/2024 22,64 22,45 -0,71% 22,45 22,64 22,48 22,13 22,56 4 1.573.600
7/2/2024 23,02 22,61 -2,12% 22,61 23,20 22,74 22,60 23,19 12 10.235.200
6/2/2024 23,10 23,10 +0,09% 23,10 23,10 23,10 22,30 23,47 2 462.000
5/2/2024 23,08 23,08 0,00% 23,00 23,08 23,03 22,85 23,08 7 3.455.100
2/2/2024 23,10 23,08 -1,20% 22,92 23,28 23,05 22,71 23,09 20 8.989.600
1/2/2024 22,85 23,36 +2,23% 22,85 23,45 23,33 22,80 23,37 4 4.200.600
31/1/2024 22,87 22,85 +0,18% 22,85 22,87 22,85 22,85 23,43 10 13.710.500
30/1/2024 22,81 22,81 -1,21% 22,81 23,01 22,83 22,81 23,13 9 3.653.500
29/1/2024 23,20 23,09 -0,47% 23,00 23,20 23,03 23,00 23,41 9 9.213.500
26/1/2024 23,21 23,20 0,00% 23,20 23,21 23,20 22,94 23,48 43 19.490.000
25/1/2024 23,30 23,20 -0,43% 23,20 23,30 23,24 23,20 23,44 13 9.762.100
24/1/2024 23,30 23,30 0,00% 23,30 23,30 23,30 23,02 23,30 5 3.728.000
23/1/2024 23,30 23,30 -0,04% 23,30 23,48 23,31 23,10 23,60 22 8.627.900
22/1/2024 23,52 23,31 -0,81% 23,31 23,52 23,45 23,31 23,69 4 938.300

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.