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.

ORVR3 - ORIZON - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 36,82 37,54 +1,93% 36,67 37,54 37,23 37,54 37,55 1.608 1.252.127.700
20/1/2025 36,58 36,83 +0,19% 36,19 37,25 36,89 36,83 37,12 1.601 960.757.500
17/1/2025 36,48 36,76 +1,27% 36,04 36,85 36,63 36,73 36,76 1.468 974.490.900
16/1/2025 37,72 36,30 -3,69% 36,11 37,72 36,40 36,30 36,40 3.098 2.012.046.300
15/1/2025 36,52 37,69 +4,06% 36,17 37,80 37,00 37,50 37,70 3.565 1.953.607.300
14/1/2025 37,00 36,22 -0,98% 36,15 37,00 36,45 36,22 36,36 1.717 1.767.666.000
13/1/2025 37,00 36,58 -0,73% 36,56 37,00 36,68 36,57 36,77 1.108 1.344.510.500
10/1/2025 37,97 36,85 -2,25% 36,71 37,97 36,99 36,85 36,95 1.777 1.336.380.500
9/1/2025 37,73 37,70 -0,19% 37,57 38,03 37,82 37,70 37,83 1.575 863.200.400
8/1/2025 38,03 37,77 -1,15% 37,70 38,14 37,85 37,72 37,90 1.707 1.037.496.600
7/1/2025 37,77 38,21 +1,14% 37,50 38,43 38,09 38,21 38,25 2.973 2.027.628.900
6/1/2025 38,00 37,78 +1,02% 37,32 38,00 37,71 37,75 37,78 1.532 863.337.300
3/1/2025 37,75 37,40 -0,93% 37,33 38,10 37,50 37,40 37,63 1.664 978.969.900
2/1/2025 37,50 37,75 -0,26% 36,94 38,16 37,73 37,70 37,75 2.349 1.252.391.800
30/12/2024 38,17 37,85 -0,55% 37,35 38,20 37,75 37,80 37,85 1.372 1.388.488.700
27/12/2024 37,77 38,06 +0,11% 37,77 38,33 38,08 38,03 38,08 1.702 969.689.400
26/12/2024 38,81 38,02 -1,99% 38,00 38,95 38,24 38,02 38,32 3.150 2.702.969.600
23/12/2024 39,50 38,79 -2,39% 38,63 39,50 38,88 38,72 38,85 2.487 2.677.716.200
20/12/2024 39,20 39,74 +1,30% 39,09 40,16 39,70 39,63 39,75 2.399 2.545.402.700
19/12/2024 39,01 39,23 +0,59% 38,51 39,30 39,01 39,00 39,23 2.584 2.307.604.800
18/12/2024 41,00 39,00 -4,60% 38,70 41,07 39,49 38,79 39,00 3.928 3.143.099.100
17/12/2024 40,52 40,88 +0,54% 40,27 41,60 40,94 40,85 40,89 3.711 3.531.486.600
16/12/2024 41,04 40,66 -1,45% 40,57 41,43 40,89 40,60 40,86 1.900 1.766.249.800
13/12/2024 41,36 41,26 -0,22% 40,92 41,75 41,36 41,25 41,57 3.525 2.527.977.700
12/12/2024 42,01 41,35 -2,01% 41,07 42,18 41,39 41,25 41,35 3.387 2.845.274.100
11/12/2024 41,95 42,20 +1,66% 41,30 42,82 42,06 42,20 42,22 1.828 1.433.870.900
10/12/2024 41,85 41,51 +0,48% 41,21 41,85 41,45 41,41 41,51 2.337 2.671.631.000
9/12/2024 41,48 41,31 -0,36% 40,99 41,85 41,43 41,31 41,46 1.610 1.279.365.300
6/12/2024 41,75 41,46 -0,72% 41,25 41,89 41,49 41,41 41,46 1.589 2.592.266.500
5/12/2024 40,72 41,76 +1,73% 40,72 42,15 41,62 41,53 41,76 2.638 2.207.221.200
4/12/2024 40,72 41,05 -0,12% 40,52 41,32 40,99 40,97 41,05 2.644 2.604.641.100
3/12/2024 41,05 41,10 -0,22% 40,77 41,55 41,08 41,02 41,10 3.225 2.571.357.200
2/12/2024 41,83 41,19 -1,25% 41,00 41,83 41,28 41,19 41,23 3.162 2.133.811.200
29/11/2024 41,51 41,71 -0,71% 40,78 42,29 41,47 41,71 42,08 3.586 2.766.309.900
28/11/2024 43,32 42,01 -3,02% 41,65 43,32 42,23 42,01 42,05 3.829 3.155.843.700
27/11/2024 45,72 43,32 -4,56% 43,19 45,72 43,99 43,32 43,40 3.199 3.250.485.100
26/11/2024 44,22 45,39 +3,63% 43,76 45,39 44,70 45,39 45,42 1.985 1.741.657.100
25/11/2024 44,25 43,80 -1,02% 43,70 44,52 43,89 43,80 44,04 2.133 1.780.901.600
22/11/2024 44,19 44,25 -0,20% 43,57 44,52 44,13 44,25 44,29 2.380 2.898.208.700
21/11/2024 45,01 44,34 -2,36% 44,34 45,65 44,47 44,28 44,35 1.716 3.014.291.000
19/11/2024 45,17 45,41 +0,75% 44,65 46,13 45,61 45,41 45,48 2.641 3.725.899.700
18/11/2024 45,10 45,07 -0,62% 44,81 45,80 45,19 45,05 45,24 2.045 1.423.989.900
14/11/2024 46,64 45,35 -3,82% 45,33 47,45 46,07 45,30 45,35 6.170 5.695.827.900
13/11/2024 47,19 47,15 0,00% 46,86 47,69 47,28 47,15 47,25 2.430 1.936.208.100
12/11/2024 47,48 47,15 +0,23% 46,61 47,96 47,14 47,00 47,20 1.934 1.456.839.600
11/11/2024 46,62 47,04 +1,18% 45,99 47,16 46,79 46,90 47,07 1.779 1.224.588.200
8/11/2024 47,16 46,49 -1,40% 46,39 47,16 46,58 46,47 46,49 2.869 7.277.336.300
7/11/2024 48,28 47,15 -1,87% 46,73 48,36 47,41 47,15 47,34 2.933 2.531.511.400
6/11/2024 46,90 48,05 +1,63% 46,52 48,05 47,48 47,69 48,05 2.095 2.110.909.500
5/11/2024 47,33 47,28 +0,47% 46,56 47,48 47,13 47,21 47,28 1.699 1.468.290.900
4/11/2024 45,72 47,06 +2,86% 45,72 47,72 46,88 46,90 47,08 2.866 3.160.740.700
1/11/2024 47,03 45,75 -1,34% 45,66 48,14 46,48 45,75 45,89 3.682 3.375.685.200
31/10/2024 45,65 46,37 +0,48% 45,65 47,25 46,71 46,36 46,49 2.741 2.369.214.200
30/10/2024 46,37 46,15 -0,75% 46,02 46,78 46,30 46,15 46,32 1.661 1.285.294.400
29/10/2024 47,20 46,50 -1,55% 46,50 47,49 46,81 46,50 46,73 1.226 892.838.100
28/10/2024 46,66 47,23 +1,09% 46,66 47,51 47,28 47,22 47,24 2.068 1.978.217.100
25/10/2024 46,97 46,72 -0,06% 46,32 46,98 46,71 46,70 46,80 1.386 2.101.964.000
24/10/2024 47,80 46,75 -1,48% 46,22 47,80 46,73 46,75 46,81 3.368 3.597.895.600
23/10/2024 47,77 47,45 -0,75% 47,25 47,91 47,59 47,45 47,49 2.322 3.453.148.200
22/10/2024 46,32 47,81 +3,17% 46,00 47,94 47,33 47,67 47,81 3.044 2.554.627.000
21/10/2024 45,99 46,34 +1,40% 45,57 46,37 46,02 46,25 46,35 1.865 1.308.824.300
18/10/2024 46,24 45,70 -0,46% 45,46 46,25 45,71 45,70 45,75 2.288 2.142.102.300
17/10/2024 46,43 45,91 -1,06% 45,84 46,43 46,00 45,91 45,95 1.422 1.173.104.100
16/10/2024 45,85 46,40 +1,20% 45,53 46,58 45,97 46,38 46,40 1.828 7.563.244.200
15/10/2024 45,75 45,85 +0,75% 45,33 45,97 45,75 45,85 45,88 2.427 1.542.886.600
14/10/2024 45,57 45,51 +0,42% 45,19 45,90 45,54 45,49 45,70 1.136 821.178.500
11/10/2024 45,90 45,32 -0,55% 45,05 45,90 45,41 45,32 45,75 1.994 1.649.378.300
10/10/2024 45,61 45,57 0,00% 45,33 45,77 45,59 45,57 45,80 1.635 1.218.232.900
9/10/2024 46,03 45,57 -1,28% 45,40 46,16 45,60 45,57 45,60 3.428 2.662.946.200
8/10/2024 45,96 46,16 +0,39% 45,46 46,44 46,16 46,16 46,24 1.639 1.219.136.900
7/10/2024 46,30 45,98 +0,35% 45,51 46,30 45,99 45,98 46,13 1.556 1.052.411.800
4/10/2024 45,73 45,82 -0,78% 45,53 46,19 45,74 45,82 45,86 1.979 1.570.010.100
3/10/2024 46,68 46,18 -1,11% 45,88 46,68 46,14 46,12 46,22 1.711 1.425.565.800
2/10/2024 46,75 46,70 -0,11% 46,48 47,54 46,81 46,68 46,79 2.367 1.926.024.600
1/10/2024 48,44 46,75 -2,11% 46,62 48,51 47,39 46,75 46,86 3.245 3.114.094.100
30/9/2024 48,00 47,76 -1,95% 47,19 48,16 47,66 47,75 47,76 2.694 2.337.440.500
26/9/2024 49,51 48,71 -0,53% 48,31 49,51 48,82 48,71 48,87 3.212 3.608.358.300
25/9/2024 49,01 48,97 -0,08% 48,69 49,33 48,89 48,95 49,10 1.949 4.501.991.300
24/9/2024 49,79 49,01 -0,99% 48,85 49,80 49,18 49,01 49,36 3.131 2.304.018.300
23/9/2024 46,00 49,50 +7,38% 46,00 49,88 48,70 49,30 49,55 6.493 7.523.627.400
20/9/2024 45,95 46,10 -0,65% 45,89 47,00 46,16 46,09 46,10 6.088 16.014.883.100
19/9/2024 46,85 46,40 -0,94% 46,22 47,13 46,65 46,40 46,42 2.846 2.437.840.500
18/9/2024 47,73 46,84 -2,42% 46,51 48,67 47,14 46,81 46,90 4.056 4.096.223.400
17/9/2024 48,97 48,00 -0,87% 47,76 48,97 47,99 48,00 48,02 2.199 1.670.052.700
16/9/2024 49,45 48,42 -0,90% 48,22 49,55 48,48 48,42 48,49 2.606 2.036.552.300
13/9/2024 47,86 48,86 +3,39% 47,46 49,43 48,69 48,68 48,86 4.342 3.272.719.900
12/9/2024 47,28 47,26 -0,32% 46,42 47,36 46,95 47,20 47,27 2.806 2.018.985.300
11/9/2024 47,96 47,41 -0,17% 46,93 47,98 47,23 47,38 47,42 1.333 1.373.450.700
10/9/2024 46,92 47,49 +1,11% 46,63 47,60 47,15 47,45 47,49 2.819 2.883.720.900
9/9/2024 45,53 46,97 +2,64% 45,53 47,37 46,80 46,89 46,97 3.159 2.231.602.000
6/9/2024 45,51 45,76 -0,54% 45,40 46,51 45,71 45,75 45,77 1.896 1.395.740.800
5/9/2024 47,10 46,01 -1,69% 45,31 47,10 45,89 45,99 46,01 2.644 2.094.403.000
4/9/2024 46,35 46,80 +0,17% 46,35 47,39 46,92 46,78 46,81 2.118 1.515.357.300
3/9/2024 46,25 46,72 +1,65% 45,38 46,98 46,42 46,71 46,73 5.111 3.653.467.500
2/9/2024 46,27 45,96 -0,67% 45,11 46,27 45,66 45,96 45,97 3.035 2.083.891.100
30/8/2024 46,85 46,27 -0,77% 45,90 46,85 46,21 46,26 46,28 3.055 2.449.627.100
29/8/2024 46,99 46,63 -0,66% 46,21 47,06 46,61 46,60 46,65 3.269 2.676.934.700
28/8/2024 46,23 46,94 +1,08% 45,79 46,98 46,51 46,86 46,95 2.851 1.996.510.800
27/8/2024 46,83 46,44 -0,26% 45,26 46,90 45,89 46,43 46,44 3.514 2.672.843.900
26/8/2024 46,44 46,56 +1,44% 45,81 46,70 46,28 46,49 46,56 3.717 2.862.892.600
23/8/2024 45,31 45,90 +0,88% 45,01 45,94 45,68 45,90 45,94 1.796 1.539.458.900
22/8/2024 46,31 45,50 -1,73% 45,35 46,31 45,59 45,50 45,52 1.950 1.345.394.300
21/8/2024 47,72 46,30 -2,69% 46,30 48,12 46,96 46,30 46,36 2.389 2.173.329.300
20/8/2024 45,68 47,58 +3,17% 45,68 47,77 47,32 47,54 47,69 3.978 3.139.843.700
19/8/2024 45,93 46,12 +1,54% 45,59 46,50 46,11 46,11 46,12 2.355 2.446.142.800
16/8/2024 46,08 45,42 -1,07% 45,15 46,78 45,52 45,26 45,42 1.609 1.136.685.000
15/8/2024 46,00 45,91 -0,56% 44,40 46,69 45,84 45,91 45,93 2.986 2.266.267.100
14/8/2024 46,33 46,17 +1,16% 45,50 46,39 46,04 46,12 46,18 2.232 1.602.961.700
13/8/2024 45,32 45,64 +1,42% 44,94 45,82 45,53 45,54 45,64 1.795 1.138.910.800
12/8/2024 44,58 45,00 +0,94% 44,45 46,04 45,20 44,99 45,00 2.512 1.909.629.800
9/8/2024 44,79 44,58 +1,20% 44,18 44,97 44,53 44,58 44,59 1.290 920.930.500
8/8/2024 42,73 44,05 +3,57% 42,38 44,15 43,63 44,02 44,06 1.473 1.334.329.400
7/8/2024 41,93 42,53 +2,14% 41,82 42,84 42,36 42,53 42,64 1.402 918.005.500
6/8/2024 41,77 41,64 +0,17% 41,20 41,86 41,52 41,59 41,66 1.420 1.041.029.900
5/8/2024 41,58 41,57 -1,49% 40,81 41,99 41,68 41,56 41,81 2.358 1.650.775.000
2/8/2024 42,49 42,20 0,00% 41,87 42,60 42,24 42,20 42,25 1.605 1.742.183.400
1/8/2024 42,56 42,20 -1,22% 42,01 43,10 42,31 42,20 42,23 2.192 1.635.126.700
31/7/2024 42,51 42,72 +0,49% 42,41 43,18 42,88 42,71 42,85 2.459 2.341.978.000
30/7/2024 43,25 42,51 -1,71% 42,17 43,25 42,52 42,42 42,51 2.540 2.164.444.400
29/7/2024 43,95 43,25 -1,35% 42,82 43,95 43,20 43,18 43,25 1.957 1.437.754.300
26/7/2024 42,99 43,84 +1,50% 42,92 43,92 43,71 43,71 43,84 1.550 2.784.422.200
25/7/2024 42,47 43,19 +1,29% 42,12 43,35 42,92 43,19 43,21 1.786 2.376.632.700
24/7/2024 42,95 42,64 -0,72% 42,27 42,95 42,53 42,64 42,65 1.570 3.739.629.100
23/7/2024 43,68 42,95 -1,08% 42,64 43,68 42,95 42,92 42,95 1.570 1.033.999.200
22/7/2024 42,27 43,42 +1,88% 42,27 43,77 43,45 43,42 43,43 2.404 1.873.401.200
19/7/2024 42,08 42,62 +0,52% 42,07 43,16 42,59 42,62 42,63 2.248 1.673.633.200
18/7/2024 42,83 42,40 -0,89% 42,19 42,92 42,41 42,40 42,45 3.376 2.504.482.600
17/7/2024 42,49 42,78 +1,52% 41,56 42,79 42,50 42,62 42,79 3.714 4.037.140.600
16/7/2024 41,80 42,14 +0,89% 41,72 42,41 42,03 42,09 42,14 3.525 2.387.838.800
15/7/2024 42,38 41,77 -0,59% 41,52 43,29 41,77 41,74 41,81 1.664 1.207.776.800
12/7/2024 42,30 42,02 -0,19% 41,43 42,30 41,91 41,84 42,03 1.909 1.232.159.700
11/7/2024 42,23 42,10 +0,45% 41,83 42,46 42,15 42,07 42,10 2.250 1.612.867.100
10/7/2024 41,86 41,91 +0,31% 41,64 42,52 41,94 41,83 41,93 1.691 1.029.279.800
9/7/2024 40,00 41,78 +3,34% 39,99 42,05 41,55 41,76 41,78 2.042 1.514.279.400
8/7/2024 40,09 40,43 -0,12% 40,09 40,62 40,38 40,38 40,43 882 669.982.300
5/7/2024 40,15 40,48 -0,05% 40,00 40,74 40,44 40,48 40,54 1.636 1.128.387.100
4/7/2024 40,28 40,50 +2,09% 39,90 40,84 40,50 40,50 40,51 2.822 1.878.757.900
3/7/2024 38,35 39,67 +3,07% 38,35 39,74 39,45 39,49 39,68 1.981 1.353.943.700
2/7/2024 38,31 38,49 -0,93% 38,31 39,16 38,55 38,45 38,63 1.649 1.056.012.600
1/7/2024 38,98 38,85 +0,65% 38,44 39,51 39,23 38,81 38,95 3.765 3.555.622.100
28/6/2024 39,30 38,60 -0,90% 38,52 39,30 38,77 38,54 38,60 2.847 1.840.667.200
27/6/2024 38,19 38,95 +3,21% 37,61 39,37 38,37 38,94 39,00 2.375 3.445.251.600
26/6/2024 37,89 37,74 -0,37% 37,30 37,95 37,57 37,74 37,75 1.629 1.338.904.400
25/6/2024 38,34 37,88 -0,60% 37,60 38,34 37,80 37,85 37,88 1.296 1.126.194.800
24/6/2024 37,56 38,11 +1,63% 37,23 38,42 37,99 38,11 38,24 1.341 1.415.444.000
21/6/2024 37,43 37,50 +0,81% 36,97 37,65 37,33 37,49 37,50 1.613 974.318.000
20/6/2024 37,63 37,20 -0,80% 37,11 38,14 37,45 37,15 37,20 1.826 1.122.434.900
19/6/2024 37,80 37,50 -0,27% 37,25 37,80 37,53 37,50 37,51 1.349 1.789.134.000
18/6/2024 37,91 37,60 -0,11% 37,19 37,91 37,56 37,55 37,66 1.992 1.247.076.900
17/6/2024 37,87 37,64 -0,11% 37,13 38,21 37,61 37,62 37,77 1.691 1.588.654.700
14/6/2024 37,73 37,68 -0,84% 37,50 38,11 37,71 37,66 37,70 2.232 1.183.235.800
13/6/2024 38,33 38,00 -0,86% 37,64 38,55 38,08 38,00 38,20 1.432 1.322.552.400
12/6/2024 39,39 38,33 -1,67% 38,00 39,60 38,49 38,29 38,36 1.902 1.561.766.900
11/6/2024 38,37 38,98 +0,85% 38,37 39,30 39,00 38,96 39,06 1.307 865.916.200
10/6/2024 39,34 38,65 -1,80% 38,44 39,42 38,79 38,65 38,66 1.595 1.288.363.200
7/6/2024 39,95 39,36 -1,58% 39,30 40,44 39,80 39,36 39,64 1.826 1.421.933.800
6/6/2024 40,20 39,99 -0,97% 39,71 40,60 40,13 39,99 40,00 1.941 1.201.550.300
5/6/2024 41,30 40,38 -2,04% 40,25 41,30 40,53 40,36 40,38 1.364 1.122.486.000
4/6/2024 41,38 41,22 -0,31% 40,56 41,38 41,00 41,20 41,22 1.415 971.872.200
3/6/2024 40,74 41,35 +1,62% 39,88 41,80 41,25 41,30 41,35 2.721 1.969.125.600
31/5/2024 40,96 40,69 -0,59% 40,29 41,14 40,62 40,67 40,71 960 1.096.192.500
29/5/2024 41,06 40,93 -0,66% 40,34 41,56 40,74 40,87 40,94 1.027 872.415.300
28/5/2024 41,30 41,20 +2,36% 40,73 42,39 41,34 41,20 41,24 2.589 1.739.762.600
27/5/2024 40,41 40,25 -0,37% 39,56 40,58 40,06 40,25 40,28 917 782.485.600
24/5/2024 40,65 40,40 -0,88% 40,14 41,03 40,50 40,40 40,43 1.111 1.101.665.700
23/5/2024 41,15 40,76 -1,31% 40,26 41,47 40,78 40,75 40,80 2.450 1.583.678.200
22/5/2024 41,00 41,30 -0,12% 40,78 41,59 41,34 41,29 41,49 2.289 1.815.341.300
21/5/2024 41,17 41,35 +0,44% 40,53 41,38 40,94 41,20 41,37 1.292 987.922.500
20/5/2024 41,56 41,17 -1,37% 40,61 41,83 41,17 40,97 41,17 1.689 1.481.862.500
17/5/2024 41,89 41,74 -1,21% 41,64 42,54 41,97 41,74 41,77 1.952 5.011.058.500
16/5/2024 40,32 42,25 +5,41% 40,32 42,50 42,09 42,25 42,26 4.843 5.304.695.200
15/5/2024 39,71 40,08 +0,78% 39,60 40,34 40,05 40,08 40,13 1.346 977.705.900
14/5/2024 39,39 39,77 +0,05% 39,39 40,39 39,95 39,77 39,78 1.387 940.649.400
13/5/2024 39,36 39,75 +1,20% 39,10 39,76 39,53 39,70 39,75 1.055 677.661.000
10/5/2024 39,37 39,28 -0,46% 39,06 39,83 39,29 39,21 39,29 1.102 783.167.600
9/5/2024 40,04 39,46 -1,47% 38,83 40,04 39,42 39,40 39,47 1.374 2.520.418.900
8/5/2024 39,85 40,05 +0,38% 39,40 40,12 39,93 39,84 40,10 1.414 913.739.100
7/5/2024 39,09 39,90 +1,94% 38,91 39,90 39,52 39,61 39,92 1.153 826.926.900
6/5/2024 40,59 39,14 -3,00% 38,90 41,07 39,51 39,14 39,18 2.096 2.052.619.800
3/5/2024 39,69 40,35 +3,20% 39,60 40,35 40,17 40,35 40,41 897 726.813.700
2/5/2024 39,00 39,10 +1,16% 38,27 39,69 39,12 39,09 39,13 2.030 1.573.972.900
30/4/2024 38,40 38,65 -0,13% 38,31 38,93 38,57 38,65 38,73 1.130 1.299.529.300
29/4/2024 37,85 38,70 +2,25% 37,83 38,86 38,53 38,55 38,73 1.213 1.446.994.900
26/4/2024 36,76 37,85 +3,30% 36,76 38,19 37,79 37,83 37,88 1.111 2.115.620.300
25/4/2024 36,04 36,64 +1,83% 35,15 36,77 36,16 36,63 36,78 1.262 2.089.196.800
24/4/2024 35,97 35,98 +0,78% 35,49 36,09 35,76 35,92 36,00 1.673 1.472.307.000
23/4/2024 35,43 35,70 +0,08% 35,17 35,70 35,55 35,70 35,73 1.648 996.388.700
22/4/2024 36,20 35,67 -0,92% 35,53 36,20 35,70 35,67 35,70 1.104 603.133.500
19/4/2024 35,86 36,00 +0,28% 35,79 36,34 36,00 35,94 36,10 743 625.322.100
18/4/2024 35,61 35,90 +0,67% 35,36 36,02 35,76 35,90 35,92 836 506.478.600
17/4/2024 35,94 35,66 +0,34% 35,50 36,19 35,73 35,66 35,70 831 626.857.200
16/4/2024 35,38 35,54 -0,86% 35,04 36,00 35,54 35,54 35,62 1.471 921.713.100
15/4/2024 36,77 35,85 -2,90% 35,60 36,78 36,05 35,83 35,85 2.356 1.878.865.700
12/4/2024 37,85 36,92 -1,20% 36,38 38,05 36,80 36,76 36,92 1.818 1.452.075.000
11/4/2024 37,60 37,37 -0,08% 36,77 37,60 37,16 37,26 37,37 1.393 1.081.894.900
10/4/2024 38,75 37,40 -3,51% 37,13 38,75 37,46 37,38 37,45 1.313 999.152.100
9/4/2024 37,06 38,76 +4,59% 37,03 38,83 38,24 38,58 38,80 1.562 1.518.658.400
8/4/2024 36,83 37,06 +0,46% 36,36 37,30 37,02 37,06 37,10 1.999 1.664.322.500
5/4/2024 37,22 36,89 -0,49% 36,69 37,22 36,88 36,87 36,91 1.081 721.459.900
4/4/2024 37,06 37,07 -0,64% 36,70 37,48 37,11 37,03 37,09 1.274 1.397.780.500
3/4/2024 37,61 37,31 -1,40% 37,08 37,87 37,31 37,17 37,32 1.413 1.049.159.500
2/4/2024 37,32 37,84 +1,10% 36,90 38,00 37,54 37,84 37,99 2.786 1.664.569.100
1/4/2024 37,68 37,43 -1,03% 37,10 38,03 37,35 37,39 37,50 1.582 973.059.200
28/3/2024 38,33 37,82 -0,42% 36,90 38,34 37,67 37,74 37,82 2.979 2.051.562.000
27/3/2024 38,17 37,98 -1,53% 37,61 38,63 37,95 37,95 38,10 2.233 1.356.487.600
26/3/2024 38,64 38,57 -0,75% 38,50 39,20 38,83 38,57 38,79 1.355 892.432.700
25/3/2024 38,62 38,86 -0,28% 38,44 39,09 38,74 38,85 38,92 938 590.139.900
22/3/2024 38,81 38,97 -0,08% 38,67 39,20 38,89 38,91 39,14 841 565.498.200
21/3/2024 39,07 39,00 -0,28% 38,76 39,19 38,97 38,94 39,11 959 665.340.700
20/3/2024 38,85 39,11 +1,32% 38,27 39,11 38,84 39,10 39,11 1.909 1.158.890.100
19/3/2024 38,63 38,60 +0,39% 38,18 38,76 38,52 38,59 38,62 879 429.176.800
18/3/2024 38,69 38,45 -0,57% 38,05 38,95 38,39 38,44 38,55 991 613.934.000
15/3/2024 38,22 38,67 +1,05% 38,10 38,73 38,47 38,67 38,79 1.465 1.079.141.200
14/3/2024 37,49 38,27 +1,46% 37,49 38,72 38,29 38,16 38,27 2.182 1.861.497.900
13/3/2024 38,30 37,72 -1,23% 37,39 38,30 37,77 37,70 37,76 1.354 917.563.000
12/3/2024 37,91 38,19 +0,50% 37,37 38,30 37,74 38,19 38,31 1.081 2.917.903.200
11/3/2024 37,95 38,00 +0,13% 37,72 38,45 38,07 37,83 38,00 1.988 1.597.737.300
8/3/2024 37,43 37,95 +0,13% 37,38 38,61 38,00 0,00 0,00 2.064 1.518.603.800
7/3/2024 36,71 37,90 +3,24% 36,68 37,90 37,40 37,66 37,92 2.282 2.964.187.800
6/3/2024 35,23 36,71 +4,68% 35,23 37,00 35,70 36,71 37,00 2.303 5.149.804.900
5/3/2024 33,69 35,07 +3,88% 33,69 35,79 35,02 35,07 35,11 1.394 1.258.670.900
4/3/2024 33,78 33,76 +0,03% 33,19 33,89 33,61 33,75 33,76 1.953 1.721.246.700
1/3/2024 33,49 33,75 +0,75% 32,75 33,98 33,46 33,74 33,79 2.007 1.543.336.000
29/2/2024 32,77 33,50 +1,61% 32,24 33,50 32,94 33,18 33,50 1.896 1.826.000.800
28/2/2024 32,85 32,97 -0,09% 32,63 33,13 32,90 32,94 33,01 651 373.431.600
27/2/2024 33,36 33,00 +0,03% 32,82 33,36 33,01 32,97 33,00 1.592 852.549.600
26/2/2024 32,71 32,99 +0,33% 32,66 33,09 32,97 32,95 33,00 858 525.896.900
23/2/2024 33,27 32,88 -1,11% 32,72 33,29 32,92 0,00 0,00 1.246 722.326.500
22/2/2024 33,63 33,25 -0,30% 32,95 33,74 33,23 33,19 33,25 1.610 1.350.216.400
21/2/2024 33,62 33,35 -0,80% 33,11 33,62 33,37 33,35 33,40 653 918.492.000
20/2/2024 33,45 33,62 -0,21% 32,89 33,62 33,28 33,53 33,62 1.517 1.014.144.000
19/2/2024 33,07 33,69 +1,84% 33,00 33,94 33,57 33,65 33,72 1.705 1.725.580.700
16/2/2024 33,10 33,08 +0,49% 32,21 33,25 32,66 32,83 33,08 1.871 1.058.882.900
15/2/2024 33,08 32,92 +0,30% 32,82 33,42 33,09 32,92 33,14 1.704 2.247.093.900
14/2/2024 33,25 32,82 -1,62% 32,59 33,29 32,80 32,82 32,90 996 673.539.700
9/2/2024 34,36 33,36 -3,14% 33,19 34,70 33,50 0,00 0,00 2.565 1.646.536.000
8/2/2024 35,33 34,44 -2,41% 34,15 35,33 34,51 34,42 34,49 2.774 3.145.800.900
7/2/2024 35,06 35,29 +0,83% 34,78 35,35 35,15 35,10 35,30 1.075 530.489.300
6/2/2024 34,51 35,00 +1,24% 34,51 35,26 35,01 35,00 35,02 1.261 781.934.600
5/2/2024 34,85 34,57 -0,83% 34,52 35,10 34,70 34,57 34,73 1.156 783.367.300
2/2/2024 35,06 34,86 -0,54% 34,55 35,32 34,81 34,85 34,88 873 503.025.200
1/2/2024 35,38 35,05 -0,43% 34,42 35,44 34,83 35,05 35,09 1.398 1.128.589.400
31/1/2024 34,75 35,20 +1,18% 34,71 35,64 35,27 35,20 35,24 1.608 1.100.579.200
30/1/2024 35,05 34,79 -1,30% 34,48 35,34 34,80 34,77 35,05 1.378 1.932.235.100
29/1/2024 35,32 35,25 -0,20% 34,75 35,57 35,05 35,25 35,34 908 637.737.800
26/1/2024 35,49 35,32 -0,23% 35,17 35,70 35,38 35,32 35,36 571 743.078.300
25/1/2024 35,39 35,40 +0,03% 35,28 35,84 35,46 35,39 35,41 1.018 1.439.973.800
24/1/2024 35,30 35,39 +0,97% 34,89 35,52 35,16 35,39 35,41 1.005 673.829.300
23/1/2024 34,74 35,05 +1,15% 34,63 35,23 34,99 35,05 35,10 1.626 818.829.600
22/1/2024 35,59 34,65 -2,20% 34,24 35,60 34,70 34,65 34,71 1.259 1.094.351.700

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.