O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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
17/4/2025 44,28 44,55 +0,72% 43,81 44,67 44,32 44,53 44,77 1.901 1.337.706.300
16/4/2025 44,66 44,23 -1,05% 44,02 44,92 44,55 44,21 44,23 2.136 1.576.323.500
15/4/2025 42,31 44,70 +5,42% 42,25 44,72 43,91 44,56 44,73 4.025 2.719.905.600
14/4/2025 41,65 42,40 +2,27% 41,65 42,74 42,26 42,40 42,60 1.785 1.252.627.500
11/4/2025 40,63 41,46 +1,54% 40,55 41,78 41,24 41,45 41,73 1.079 688.036.900
10/4/2025 41,64 40,83 -1,50% 40,51 41,65 40,92 40,78 40,83 1.505 1.138.554.200
9/4/2025 40,91 41,45 +1,17% 40,20 41,72 40,91 41,41 41,47 3.404 2.621.794.600
8/4/2025 41,44 40,97 +0,05% 40,91 41,69 41,14 40,93 40,99 1.366 926.222.300
7/4/2025 41,20 40,95 -1,25% 40,77 41,88 41,04 40,95 41,17 1.524 1.248.202.700
4/4/2025 42,17 41,47 -3,13% 41,21 42,46 41,52 41,38 41,54 2.535 2.326.532.000
3/4/2025 42,13 42,81 +1,21% 42,07 43,50 42,85 42,81 42,92 2.231 1.372.676.800
2/4/2025 42,21 42,30 +0,24% 41,91 42,52 42,16 42,19 42,30 1.505 1.003.147.700
1/4/2025 42,29 42,20 -0,24% 41,20 42,35 41,91 42,18 42,21 3.416 2.570.528.200
31/3/2025 42,41 42,30 -0,87% 41,99 42,77 42,30 42,25 42,31 2.006 3.291.170.100
28/3/2025 43,31 42,67 -1,91% 42,41 43,33 42,71 42,66 42,67 1.400 934.074.800
27/3/2025 42,65 43,50 +1,59% 42,38 43,62 43,24 43,25 43,50 833 601.050.700
26/3/2025 44,20 42,82 -2,26% 42,65 44,21 43,03 42,82 42,84 2.255 1.742.673.200
25/3/2025 43,15 43,81 +1,60% 43,02 43,84 43,59 43,60 43,81 2.182 1.458.294.000
24/3/2025 43,15 43,12 -0,32% 42,94 43,45 43,08 43,11 43,21 1.316 1.117.629.800
21/3/2025 43,45 43,26 -0,76% 43,13 43,82 43,35 43,26 43,36 1.260 963.297.000
20/3/2025 43,76 43,59 -1,04% 42,55 44,00 43,62 43,59 43,85 1.827 1.351.572.700
19/3/2025 43,21 44,05 +1,94% 42,84 44,20 43,68 43,74 44,06 2.992 2.394.916.900
18/3/2025 43,10 43,21 0,00% 42,64 43,40 43,04 43,18 43,22 2.005 1.405.019.500
17/3/2025 43,67 43,21 -1,01% 43,10 44,07 43,43 43,21 43,46 1.823 1.377.385.400
14/3/2025 43,20 43,65 +1,44% 43,02 44,00 43,55 43,63 43,85 1.913 1.810.250.700
13/3/2025 42,28 43,03 +1,27% 42,10 43,13 42,83 43,00 43,05 2.051 1.606.792.400
12/3/2025 42,36 42,49 +0,78% 42,13 42,56 42,34 42,33 42,50 1.151 756.239.300
11/3/2025 42,68 42,16 -0,40% 41,80 42,68 42,02 42,16 42,41 1.759 1.211.549.300
10/3/2025 41,90 42,33 +0,67% 41,85 42,48 42,17 42,18 42,34 1.570 1.162.476.800
7/3/2025 41,54 42,05 +1,50% 40,97 42,16 41,82 42,05 42,10 1.916 1.298.720.700
6/3/2025 41,29 41,43 +1,15% 40,94 41,57 41,29 41,22 41,46 1.994 1.102.948.800
5/3/2025 41,50 40,96 -1,59% 40,75 41,67 41,18 40,94 41,15 2.494 1.716.001.000
28/2/2025 41,67 41,62 -0,83% 41,49 42,10 41,69 41,62 41,70 1.570 1.357.428.200
27/2/2025 41,76 41,97 +0,58% 41,65 42,42 42,08 41,88 41,98 2.784 2.676.904.600
26/2/2025 42,06 41,73 -0,74% 41,71 42,42 41,88 41,64 41,75 2.029 1.878.399.100
25/2/2025 42,24 42,04 -0,80% 41,80 42,32 42,07 42,04 42,21 1.309 922.808.900
24/2/2025 43,58 42,38 -2,75% 42,33 43,58 42,76 42,33 42,40 2.251 1.505.499.900
21/2/2025 43,52 43,58 -0,48% 43,14 43,79 43,44 43,47 43,58 1.229 836.262.600
20/2/2025 44,03 43,79 -0,14% 43,51 44,03 43,77 43,51 43,79 1.426 1.011.546.800
19/2/2025 43,67 43,85 -0,20% 43,39 44,03 43,74 43,70 43,91 1.730 1.436.923.000
18/2/2025 44,54 43,94 -1,50% 43,21 44,77 43,90 43,63 43,94 4.051 3.988.364.200
17/2/2025 45,05 44,61 -0,98% 44,22 45,35 44,57 44,17 44,61 3.722 2.863.750.100
14/2/2025 43,40 45,05 +3,95% 43,16 45,36 44,78 45,04 45,05 4.470 3.886.888.200
13/2/2025 42,70 43,34 +1,26% 42,49 43,48 43,18 43,34 43,49 1.216 709.080.600
12/2/2025 42,80 42,80 -0,30% 42,26 42,97 42,74 42,80 42,85 2.354 1.433.759.700
11/2/2025 42,11 42,93 +0,94% 41,79 43,13 42,79 42,93 43,00 1.158 810.587.800
10/2/2025 42,85 42,53 -0,28% 42,28 43,11 42,56 42,50 42,70 2.522 1.868.169.200
7/2/2025 42,47 42,65 +0,64% 42,39 43,10 42,71 42,55 42,65 2.533 1.661.078.500
6/2/2025 41,67 42,38 +1,51% 41,54 42,40 42,09 42,38 42,49 1.559 1.038.086.600
5/2/2025 41,75 41,75 -0,69% 41,70 42,28 41,88 41,74 41,75 1.910 1.208.061.500
4/2/2025 41,88 42,04 +0,50% 41,54 42,23 41,96 41,99 42,15 1.606 908.496.600
3/2/2025 40,94 41,83 +0,94% 40,94 41,83 41,49 41,55 41,84 1.598 957.268.800
31/1/2025 41,21 41,44 +0,56% 41,21 41,93 41,44 41,42 41,47 2.390 1.477.959.500
30/1/2025 40,11 41,21 +3,18% 39,93 41,70 41,16 41,21 41,56 3.445 2.545.379.600
29/1/2025 39,60 39,94 +0,86% 39,54 40,04 39,88 39,89 40,05 2.980 2.075.789.000
28/1/2025 39,44 39,60 +0,74% 38,98 39,81 39,48 39,59 39,82 2.275 1.653.743.200
27/1/2025 38,38 39,31 +1,66% 38,38 39,60 39,34 39,31 39,73 1.612 1.159.115.500
24/1/2025 38,77 38,67 +0,73% 38,07 38,91 38,65 38,66 38,75 1.379 1.509.663.900
23/1/2025 38,74 38,39 +0,31% 38,18 38,74 38,41 38,28 38,39 2.308 1.730.358.200
22/1/2025 37,69 38,27 +1,94% 37,30 38,59 38,20 38,27 38,49 1.875 1.177.111.700
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

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.