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.

ORVR3F - ORIZON - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 36,84 37,10 +0,46% 36,76 37,39 37,10 37,10 37,44 205 10.953.433
20/1/2025 36,57 36,93 +1,23% 36,26 37,20 36,84 36,93 38,00 219 9.819.223
17/1/2025 36,13 36,48 +1,02% 36,08 36,86 36,56 36,48 36,90 168 10.000.224
16/1/2025 37,09 36,11 -3,19% 36,09 37,34 36,52 36,11 36,43 192 12.077.932
15/1/2025 36,77 37,30 +2,44% 36,36 37,76 37,03 37,30 37,78 159 11.812.023
14/1/2025 36,93 36,41 -0,46% 36,14 36,93 36,40 36,02 36,41 152 9.195.431
13/1/2025 36,85 36,58 +0,19% 36,58 37,00 36,77 36,58 36,96 262 11.528.125
10/1/2025 38,04 36,51 -4,75% 36,51 38,04 36,93 36,51 36,95 182 8.571.881
9/1/2025 38,25 38,33 +0,63% 37,57 38,33 37,84 37,70 38,33 151 7.806.713
8/1/2025 38,27 38,09 -0,86% 37,71 38,27 37,88 37,70 38,09 151 8.933.695
7/1/2025 38,80 38,42 +1,05% 37,48 38,80 38,03 37,93 38,42 355 13.493.677
6/1/2025 37,72 38,02 +1,82% 37,34 38,02 37,71 37,45 38,02 8.956 45.462.903
3/1/2025 37,75 37,34 -0,67% 37,34 38,23 37,52 37,34 37,50 356 9.336.771
2/1/2025 37,85 37,59 +0,40% 37,00 38,06 37,71 37,59 38,53 371 11.626.496
30/12/2024 38,59 37,44 -2,47% 37,30 38,59 37,56 37,44 37,90 1.386 14.133.691
27/12/2024 38,02 38,39 +1,00% 37,80 38,39 38,08 37,83 38,39 1.075 13.723.094
26/12/2024 38,79 38,01 -2,99% 38,00 41,90 38,32 38,01 38,40 353 15.854.016
23/12/2024 39,00 39,18 -0,96% 38,69 39,73 38,98 38,68 39,18 286 11.409.723
20/12/2024 39,78 39,56 +1,96% 39,08 40,20 39,64 39,56 39,99 182 11.407.076
19/12/2024 38,77 38,80 -0,46% 38,46 39,41 39,00 38,80 39,24 585 12.252.168
18/12/2024 41,14 38,98 -3,94% 38,59 41,14 39,62 38,59 38,98 485 17.623.734
17/12/2024 40,56 40,58 -0,20% 40,32 41,43 40,80 40,58 41,12 207 16.468.562
16/12/2024 41,26 40,66 -1,45% 40,61 41,50 40,99 40,55 41,02 373 11.749.899
13/12/2024 41,09 41,26 +0,61% 40,92 41,60 41,31 41,26 41,75 194 15.054.217
12/12/2024 42,98 41,01 -1,94% 41,01 42,98 41,47 41,01 41,54 307 10.563.324
11/12/2024 41,51 41,82 +0,72% 41,28 42,75 41,86 41,82 42,60 232 13.029.930
10/12/2024 41,32 41,52 -0,12% 41,21 41,69 41,36 41,22 41,52 251 16.902.590
9/12/2024 41,46 41,57 +0,58% 40,93 41,87 41,47 41,09 41,57 330 16.425.008
6/12/2024 41,50 41,33 -0,43% 41,26 41,94 41,57 41,33 42,02 179 10.633.751
5/12/2024 40,66 41,51 +0,58% 40,66 42,12 41,64 41,51 42,02 222 12.510.628
4/12/2024 40,85 41,27 -0,19% 40,66 41,30 41,02 40,65 41,27 308 12.504.058
3/12/2024 41,50 41,35 -0,58% 40,81 41,50 41,12 40,85 41,35 298 13.845.893
2/12/2024 40,75 41,59 +1,44% 40,75 41,81 41,34 41,17 41,59 565 14.305.943
29/11/2024 42,01 41,00 -3,48% 40,84 42,63 41,43 41,00 42,68 245 17.098.719
28/11/2024 43,00 42,48 -2,77% 41,68 43,08 42,31 41,67 42,48 255 17.964.275
27/11/2024 45,04 43,69 -2,46% 43,16 45,51 44,30 43,14 43,69 370 19.993.470
26/11/2024 44,03 44,79 +1,50% 43,80 45,43 44,69 44,79 45,50 207 13.999.433
25/11/2024 44,22 44,13 -1,10% 43,67 44,50 44,00 43,81 44,13 242 14.380.225
22/11/2024 44,34 44,62 +0,56% 43,60 44,62 44,09 43,95 44,62 220 18.146.641
21/11/2024 45,39 44,37 -1,79% 44,37 45,73 44,74 44,01 44,73 213 12.956.850
19/11/2024 45,00 45,18 +1,01% 44,63 46,08 45,49 45,18 45,83 257 15.724.339
18/11/2024 45,34 44,73 -1,69% 44,73 46,19 45,16 44,00 45,60 182 14.041.840
14/11/2024 47,11 45,50 -3,62% 45,23 47,99 46,13 45,50 46,43 563 27.997.074
13/11/2024 47,15 47,21 -0,51% 46,89 47,65 47,26 47,21 47,56 263 21.833.062
12/11/2024 47,03 47,45 +2,02% 46,61 47,90 47,18 46,97 47,45 224 17.755.617
11/11/2024 46,19 46,51 -0,68% 46,02 47,14 46,66 46,51 47,01 336 14.904.750
8/11/2024 47,00 46,83 -0,04% 46,41 47,00 46,59 46,40 46,83 181 15.766.469
7/11/2024 48,00 46,85 -1,39% 46,82 48,36 47,66 46,50 47,83 204 19.690.440
6/11/2024 46,46 47,51 +0,83% 46,46 47,82 47,21 47,51 47,90 234 19.845.596
5/11/2024 47,06 47,12 +0,38% 46,59 47,43 47,05 47,12 47,44 248 17.517.647
4/11/2024 45,51 46,94 +2,62% 45,51 47,72 46,79 46,94 47,39 310 27.925.308
1/11/2024 47,99 45,74 -0,61% 45,60 48,04 46,69 45,50 45,97 821 29.322.237
31/10/2024 46,25 46,02 -0,28% 46,02 47,22 46,67 46,02 46,74 161 16.159.802
30/10/2024 46,56 46,15 -0,22% 46,01 46,76 46,29 46,03 46,15 237 17.292.709
29/10/2024 46,96 46,25 -1,60% 46,25 47,66 46,85 46,25 46,84 179 10.383.307
28/10/2024 46,98 47,00 +0,95% 46,98 47,51 47,23 47,00 47,53 167 13.438.427
25/10/2024 46,80 46,56 -0,53% 46,32 47,11 46,63 46,56 46,93 245 12.499.010
24/10/2024 47,14 46,81 -0,51% 46,21 47,24 46,72 46,62 46,81 251 18.523.571
23/10/2024 48,45 47,05 -0,82% 47,05 48,45 47,59 47,05 47,62 239 18.657.080
22/10/2024 46,36 47,44 +3,58% 46,00 47,92 47,33 47,44 47,95 345 16.083.316
21/10/2024 45,50 45,80 +0,64% 45,50 46,40 45,96 45,80 46,35 370 10.272.573
18/10/2024 46,16 45,51 -1,09% 45,44 46,16 45,67 45,41 45,75 260 13.765.292
17/10/2024 46,29 46,01 -0,41% 45,83 46,45 46,08 45,61 46,01 168 11.271.510
16/10/2024 45,53 46,20 +1,56% 45,49 46,58 46,22 46,15 46,20 253 21.247.498
15/10/2024 45,51 45,49 +0,35% 45,28 45,85 45,64 45,49 46,04 159 12.876.832
14/10/2024 46,16 45,33 +0,07% 45,10 46,16 45,53 45,33 45,80 429 21.916.860
11/10/2024 45,58 45,30 -0,96% 45,10 45,74 45,50 45,30 45,62 149 8.904.743
10/10/2024 45,52 45,74 -0,65% 45,37 45,74 45,61 45,50 45,74 200 11.394.918
9/10/2024 46,10 46,04 -0,09% 45,43 46,10 45,65 45,22 46,04 167 14.585.223
8/10/2024 45,49 46,08 +1,83% 45,48 46,46 46,11 46,08 46,35 289 16.738.675
7/10/2024 45,83 45,25 -1,18% 45,12 46,29 45,86 45,25 46,29 326 11.929.190
4/10/2024 46,00 45,79 -0,46% 45,57 46,18 45,77 45,65 45,79 164 12.756.907
3/10/2024 46,69 46,00 -1,60% 45,77 46,69 46,14 46,00 46,62 274 15.699.405
2/10/2024 46,95 46,75 -0,55% 46,50 47,50 46,95 46,63 46,75 385 23.368.361
1/10/2024 47,88 47,01 +0,51% 46,52 48,44 47,34 46,45 47,01 621 20.945.578
30/9/2024 48,09 46,77 -4,61% 46,77 48,14 47,58 46,77 46,83 180 17.138.730
26/9/2024 49,45 49,03 -0,14% 48,41 49,51 48,93 48,34 49,03 227 18.799.617
25/9/2024 49,01 49,10 +0,37% 48,69 49,26 48,96 48,96 49,10 264 21.342.959
24/9/2024 49,78 48,92 -2,14% 48,92 49,79 49,24 48,92 49,26 225 18.805.745
23/9/2024 45,61 49,99 +8,70% 45,61 49,99 48,50 49,20 49,99 512 45.965.754
20/9/2024 46,77 45,99 -0,24% 45,56 46,91 46,28 45,67 46,52 426 33.324.706
19/9/2024 46,85 46,10 -1,22% 46,10 47,15 46,60 46,10 46,28 225 20.184.287
18/9/2024 47,87 46,67 -3,15% 46,52 48,10 47,23 46,67 46,87 308 28.478.471
17/9/2024 48,44 48,19 -0,80% 47,78 48,44 48,00 47,72 48,19 232 11.606.817
16/9/2024 48,52 48,58 +0,21% 48,27 48,89 48,49 48,16 48,58 363 13.093.137
13/9/2024 46,57 48,48 +3,32% 46,57 49,38 48,46 48,48 48,75 217 21.949.651
12/9/2024 47,09 46,92 -0,51% 46,36 47,34 46,94 46,92 47,36 290 12.634.071
11/9/2024 47,79 47,16 -0,21% 47,00 47,87 47,24 47,16 47,50 167 17.201.020
10/9/2024 47,00 47,26 +0,55% 46,71 47,67 47,21 47,26 47,75 175 17.016.820
9/9/2024 46,30 47,00 +2,22% 45,05 47,31 46,68 46,78 47,00 411 19.489.511
6/9/2024 46,05 45,98 -0,30% 45,42 46,50 45,91 45,50 45,98 136 11.378.973
5/9/2024 46,85 46,12 -2,02% 45,29 46,85 45,91 45,58 46,12 222 14.964.476
4/9/2024 46,85 47,07 +0,36% 46,65 47,34 46,97 45,76 47,07 350 15.614.964
3/9/2024 46,71 46,90 +1,96% 45,62 46,95 46,38 45,90 46,90 371 16.670.675
2/9/2024 45,93 46,00 +0,52% 45,14 46,79 45,75 45,70 46,00 436 14.310.641
30/8/2024 46,15 45,76 -1,63% 45,76 46,55 46,15 45,76 46,80 222 20.414.548
29/8/2024 47,38 46,52 -0,21% 46,27 47,38 46,63 46,52 46,70 200 13.136.885
28/8/2024 46,80 46,62 +0,21% 45,82 46,93 46,37 46,62 47,19 251 19.562.856
27/8/2024 46,57 46,52 -1,00% 45,30 46,57 45,99 46,16 46,52 288 13.559.354
26/8/2024 46,01 46,99 +3,37% 45,88 46,99 46,31 46,03 46,99 331 17.673.465
23/8/2024 45,59 45,46 +0,09% 45,07 45,98 45,54 45,46 45,92 282 11.782.955
22/8/2024 46,39 45,42 -1,58% 45,35 46,39 45,70 45,42 45,80 252 19.156.722
21/8/2024 47,57 46,15 -3,33% 46,15 48,15 47,03 46,15 46,73 207 15.676.915
20/8/2024 46,12 47,74 +4,05% 46,12 47,76 47,28 47,17 47,94 294 22.519.110
19/8/2024 46,81 45,88 -2,11% 45,51 46,81 46,08 45,88 46,30 242 11.631.912
16/8/2024 45,63 46,87 +2,31% 44,94 46,87 45,61 45,50 46,87 159 14.337.799
15/8/2024 46,30 45,81 -0,41% 44,45 46,50 45,76 45,81 46,45 295 21.173.804
14/8/2024 45,61 46,00 0,00% 45,45 46,40 46,01 46,00 46,48 241 16.537.421
13/8/2024 44,99 46,00 +3,09% 44,99 46,00 45,56 45,23 46,00 159 11.235.780
12/8/2024 44,57 44,62 +0,43% 44,45 45,92 45,14 44,62 45,20 278 13.151.657
9/8/2024 44,05 44,43 +2,33% 44,05 44,93 44,52 44,43 44,55 195 15.919.377
8/8/2024 42,99 43,42 +2,36% 42,53 44,19 43,46 43,42 44,20 180 14.057.378
7/8/2024 41,75 42,42 +1,58% 41,75 42,75 42,29 42,42 43,02 180 11.529.914
6/8/2024 41,57 41,76 +0,75% 41,17 41,88 41,54 41,40 41,76 300 13.576.849
5/8/2024 41,99 41,45 -1,38% 40,79 41,99 41,66 41,45 41,96 309 14.547.957
2/8/2024 42,17 42,03 -0,97% 41,91 44,16 42,18 42,03 42,42 209 13.599.824
1/8/2024 42,78 42,44 -0,56% 42,04 43,03 42,47 42,00 42,44 223 10.826.531
31/7/2024 42,55 42,68 -0,26% 42,30 43,17 42,76 42,68 42,95 255 13.335.666
30/7/2024 43,24 42,79 -1,68% 42,15 43,24 42,51 42,18 42,79 112 9.566.083
29/7/2024 43,83 43,52 -1,07% 42,91 44,04 43,27 42,97 43,52 163 9.131.505
26/7/2024 43,30 43,99 +2,88% 42,98 43,99 43,47 43,84 43,99 103 10.206.877
25/7/2024 42,64 42,76 -0,30% 42,23 43,34 42,91 42,76 43,50 139 9.429.218
24/7/2024 43,48 42,89 -1,38% 42,29 43,48 42,58 42,38 42,89 86 7.886.877
23/7/2024 43,40 43,49 +0,67% 42,66 43,55 43,08 42,62 43,49 346 13.861.407
22/7/2024 42,89 43,20 -1,10% 42,27 43,82 43,22 43,20 43,70 134 10.422.079
19/7/2024 42,94 43,68 +3,02% 42,25 43,68 42,68 42,20 43,68 113 10.726.019
18/7/2024 42,78 42,40 -1,12% 42,20 42,92 42,42 42,40 42,67 138 8.943.843
17/7/2024 41,52 42,88 +2,73% 41,52 42,88 42,40 42,28 42,88 343 13.755.858
16/7/2024 41,45 41,74 +0,38% 41,44 42,45 42,02 41,74 42,14 328 13.768.191
15/7/2024 42,06 41,58 -0,36% 41,58 42,73 41,78 41,58 42,23 219 11.314.547
12/7/2024 42,10 41,73 -0,12% 41,41 42,43 41,82 41,73 42,23 417 11.849.663
11/7/2024 41,34 41,78 +0,67% 41,34 42,47 42,10 41,78 42,04 184 11.400.766
10/7/2024 41,78 41,50 +0,10% 41,50 42,47 41,94 41,50 42,00 196 14.147.134
9/7/2024 39,99 41,46 +3,75% 39,99 42,00 41,22 41,46 41,80 290 11.616.905
8/7/2024 40,48 39,96 -3,01% 39,96 40,62 40,28 39,96 40,64 174 9.519.234
5/7/2024 39,16 41,20 +1,33% 39,16 41,20 40,42 39,99 41,20 315 11.844.348
4/7/2024 39,75 40,66 +2,86% 39,75 40,82 40,48 40,00 40,66 243 16.711.835
3/7/2024 38,78 39,53 +3,84% 38,78 39,71 39,43 39,29 39,53 459 21.048.508
2/7/2024 38,85 38,07 -2,71% 38,07 39,00 38,50 38,07 38,78 158 9.294.638
1/7/2024 38,56 39,13 +1,87% 38,49 39,49 39,02 38,62 39,13 198 13.438.625
28/6/2024 38,95 38,41 -0,80% 38,41 39,10 38,72 38,41 38,96 143 8.880.511
27/6/2024 37,48 38,72 +1,95% 37,48 39,36 38,55 38,72 39,57 184 13.346.976
26/6/2024 37,66 37,98 +0,18% 37,32 37,98 37,59 37,47 37,98 69 5.488.433
25/6/2024 38,00 37,91 -0,24% 37,63 38,36 37,83 37,69 37,91 234 9.070.117
24/6/2024 38,70 38,00 -1,83% 37,50 38,70 37,99 38,00 38,50 191 12.764.902
21/6/2024 37,10 38,71 +4,59% 37,00 38,71 37,46 36,97 38,71 156 10.096.242
20/6/2024 37,58 37,01 -1,33% 37,01 38,09 37,37 37,01 38,17 203 10.578.386
19/6/2024 37,15 37,51 +0,11% 37,01 37,74 37,42 37,15 37,51 84 5.688.184
18/6/2024 37,19 37,47 +0,40% 37,18 37,90 37,61 37,47 38,63 227 7.420.898
17/6/2024 37,81 37,32 -1,30% 37,14 38,19 37,59 37,32 37,96 129 7.662.819
14/6/2024 37,60 37,81 -0,21% 37,51 38,07 37,75 37,81 38,09 132 7.067.334
13/6/2024 37,68 37,89 -1,84% 37,68 38,44 38,06 37,89 38,40 144 7.450.113
12/6/2024 39,08 38,60 -0,52% 38,08 39,60 38,52 38,00 38,60 233 13.298.210
11/6/2024 38,07 38,80 +0,94% 38,07 39,24 38,98 38,80 39,36 166 9.524.054
10/6/2024 39,58 38,44 -2,88% 38,44 39,58 38,86 38,44 39,10 214 9.759.977
7/6/2024 40,21 39,58 -1,05% 39,30 40,30 39,84 39,25 39,58 122 8.207.840
6/6/2024 40,30 40,00 -0,99% 39,71 40,46 40,09 39,70 40,00 149 9.144.721
5/6/2024 40,97 40,40 -2,53% 40,30 41,08 40,61 40,30 40,40 140 9.466.817
4/6/2024 41,05 41,45 -0,41% 40,62 41,45 40,97 40,83 41,45 145 9.892.103
3/6/2024 40,68 41,62 +0,31% 39,90 41,90 41,16 40,97 41,62 295 13.707.720
31/5/2024 40,93 41,49 +2,22% 40,02 41,49 40,72 40,00 41,49 107 7.533.285
29/5/2024 41,40 40,59 -1,00% 40,37 41,40 40,74 40,59 41,28 192 6.283.388
28/5/2024 40,25 41,00 +3,04% 40,25 42,27 41,33 41,00 41,50 169 14.455.830
27/5/2024 40,37 39,79 -2,12% 39,60 40,48 39,96 39,79 40,56 234 9.103.532
24/5/2024 41,78 40,65 +0,49% 40,13 41,78 40,58 40,05 40,65 125 5.568.840
23/5/2024 41,69 40,45 -3,23% 40,39 41,69 40,78 40,45 41,11 199 13.589.216
22/5/2024 41,90 41,80 +2,50% 40,81 41,90 41,32 41,15 41,80 213 15.442.996
21/5/2024 41,16 40,78 -0,05% 40,61 41,40 41,02 40,78 41,57 160 6.325.576
20/5/2024 41,43 40,80 -0,51% 40,66 41,81 41,13 40,80 41,26 152 9.222.318
17/5/2024 40,51 41,01 -1,49% 40,51 42,43 42,04 41,01 42,50 166 8.383.966
16/5/2024 38,64 41,63 +3,79% 38,64 42,40 41,98 40,26 42,40 310 12.926.542
15/5/2024 38,66 40,11 -0,15% 38,66 40,35 40,05 40,11 40,40 171 7.482.596
14/5/2024 39,97 40,17 +1,80% 39,73 40,34 40,07 39,65 40,17 153 6.076.019
13/5/2024 40,87 39,46 -0,03% 39,13 40,87 39,42 39,46 39,99 141 6.149.758
10/5/2024 40,29 39,47 +0,87% 39,07 40,29 39,25 38,93 39,47 104 4.353.384
9/5/2024 39,95 39,13 -1,56% 38,84 39,95 39,29 39,13 39,67 161 9.407.051
8/5/2024 40,57 39,75 -1,00% 39,43 40,57 39,79 39,75 40,20 228 8.811.623
7/5/2024 39,36 40,15 +2,95% 38,94 40,15 39,42 39,60 40,15 181 10.770.546
6/5/2024 40,38 39,00 -4,72% 39,00 41,00 39,93 38,62 39,00 247 15.785.265
3/5/2024 39,83 40,93 +3,83% 39,67 40,93 40,10 40,54 40,97 173 9.355.460
2/5/2024 38,80 39,42 -0,45% 38,39 39,71 39,15 38,14 39,42 211 10.255.282
30/4/2024 38,01 39,60 +1,43% 38,01 39,60 38,65 38,28 39,60 85 7.549.991
29/4/2024 37,42 39,04 +2,57% 37,42 39,04 38,53 38,41 39,04 70 4.292.923
26/4/2024 37,05 38,06 +4,22% 37,05 38,17 37,85 37,64 38,06 129 6.348.041
25/4/2024 36,00 36,52 +0,97% 35,12 36,89 36,20 36,52 36,66 111 8.103.374
24/4/2024 35,70 36,17 +2,38% 35,52 36,17 35,76 35,72 36,17 89 5.367.585
23/4/2024 35,50 35,33 -0,42% 35,20 35,61 35,47 35,33 35,86 51 3.827.795
22/4/2024 37,06 35,48 -0,89% 35,48 37,06 35,74 35,48 35,93 59 3.520.609
19/4/2024 36,21 35,80 -0,39% 35,80 36,28 36,05 35,80 36,23 60 3.919.524
18/4/2024 35,90 35,94 +1,33% 35,39 36,03 35,76 35,47 35,94 155 4.849.478
17/4/2024 35,00 35,47 -0,73% 35,00 36,15 35,82 35,47 35,99 67 4.069.193
16/4/2024 35,57 35,73 -1,16% 35,07 35,90 35,51 35,28 35,73 135 5.181.657
15/4/2024 36,60 36,15 -2,03% 35,70 36,60 36,14 35,57 36,15 91 6.895.691
12/4/2024 37,41 36,90 -1,81% 36,51 37,41 36,79 36,53 36,90 52 4.867.712
11/4/2024 37,15 37,58 -3,62% 36,85 37,58 37,13 37,08 37,58 104 6.602.940
10/4/2024 38,71 38,99 +1,30% 37,20 38,99 38,00 37,22 38,99 218 8.021.961
9/4/2024 37,20 38,49 +4,59% 37,20 38,74 38,01 38,49 38,80 98 6.864.713
8/4/2024 36,61 36,80 -0,81% 36,44 37,26 36,97 36,80 36,96 65 3.992.906
5/4/2024 36,16 37,10 -0,67% 36,16 37,12 36,87 36,86 37,10 135 7.412.747
4/4/2024 37,04 37,35 +1,25% 36,68 37,47 37,08 36,51 37,35 149 6.330.444
3/4/2024 37,88 36,89 -0,86% 36,89 37,88 37,33 36,89 38,03 115 5.328.392
2/4/2024 37,30 37,21 +0,11% 36,98 37,94 37,39 37,21 38,10 120 5.063.693
1/4/2024 38,04 37,17 +0,43% 37,07 38,04 37,43 37,17 37,71 151 6.326.283
28/3/2024 38,04 37,01 -2,04% 36,99 38,62 37,70 37,01 38,61 173 10.500.375
27/3/2024 38,51 37,78 -1,64% 37,64 38,63 38,03 37,78 39,14 99 5.111.349
26/3/2024 39,08 38,41 -1,56% 38,41 39,18 38,89 38,41 38,95 155 5.021.282
25/3/2024 39,03 39,02 -0,61% 38,53 39,07 38,75 38,35 39,02 94 5.406.950
22/3/2024 39,35 39,26 -0,10% 38,58 39,35 38,94 38,73 39,26 187 5.993.927
21/3/2024 39,14 39,30 +0,77% 38,73 39,39 39,07 39,02 39,30 206 6.584.443
20/3/2024 38,74 39,00 +0,18% 38,26 39,28 38,90 39,00 39,29 155 5.574.445
19/3/2024 38,85 38,93 +0,21% 38,12 38,93 38,59 38,74 38,93 59 4.195.048
18/3/2024 38,95 38,85 -0,26% 38,03 38,98 38,62 38,24 38,85 128 3.796.563
15/3/2024 38,27 38,95 +0,70% 38,17 38,95 38,54 38,40 38,95 87 4.956.469
14/3/2024 37,36 38,68 +3,73% 37,36 38,74 38,35 38,12 38,68 143 7.662.650
13/3/2024 37,80 37,29 -3,22% 37,29 38,20 37,80 37,29 37,93 118 4.778.275
12/3/2024 37,84 38,53 +0,81% 37,32 38,53 37,88 38,10 38,53 238 12.214.371
11/3/2024 38,59 38,22 +1,33% 37,78 38,59 38,04 37,64 38,22 90 5.703.128
8/3/2024 37,86 37,72 -0,68% 37,67 38,58 38,00 0,00 0,00 136 8.086.638
7/3/2024 36,12 37,98 +2,79% 36,12 37,98 37,32 37,42 37,98 111 5.542.814
6/3/2024 36,01 36,95 +4,53% 35,35 37,02 36,52 36,50 36,95 220 7.578.250
5/3/2024 33,98 35,35 +5,33% 33,95 35,70 34,97 34,78 35,35 121 6.589.614
4/3/2024 33,71 33,56 -0,47% 33,15 33,94 33,67 33,56 33,95 1.021 7.331.797
1/3/2024 33,50 33,72 +0,78% 32,77 33,97 33,43 33,72 33,98 260 7.281.611
29/2/2024 32,97 33,46 +1,09% 32,31 33,46 32,80 32,32 33,46 247 6.566.992
28/2/2024 33,02 33,10 +0,82% 32,70 33,10 32,87 32,78 33,10 154 3.501.646
27/2/2024 33,17 32,83 -0,03% 32,82 33,21 33,02 32,82 33,03 197 4.015.318
26/2/2024 32,89 32,84 +0,89% 32,63 33,10 32,90 32,84 33,10 157 3.402.267
23/2/2024 33,26 32,55 -1,12% 32,55 33,30 32,91 0,00 0,00 123 3.430.091
22/2/2024 33,49 32,92 -0,48% 32,92 33,72 33,29 32,92 33,72 190 5.667.556
21/2/2024 33,62 33,08 -1,46% 33,06 33,66 33,32 33,08 33,37 98 5.045.098
20/2/2024 33,37 33,57 +3,48% 33,00 33,64 33,34 33,01 33,57 251 5.639.391
19/2/2024 33,50 32,44 -0,28% 32,44 33,94 33,49 32,44 33,82 75 2.669.219
16/2/2024 33,20 32,53 -0,82% 32,23 33,20 32,58 32,53 33,50 99 3.688.856
15/2/2024 33,05 32,80 -3,04% 32,80 33,32 33,06 32,80 33,60 72 3.957.503
14/2/2024 33,28 33,83 +2,21% 32,45 33,83 32,82 32,49 33,83 212 5.594.007
9/2/2024 34,59 33,10 -6,84% 33,10 34,66 33,93 0,00 0,00 199 6.743.841
8/2/2024 35,08 35,53 +0,11% 34,16 35,53 34,72 35,53 35,70 126 4.642.757
7/2/2024 35,00 35,49 +2,07% 34,77 35,49 35,17 35,02 35,49 116 4.973.396
6/2/2024 34,35 34,77 -0,20% 34,35 35,22 34,98 34,77 35,06 261 5.705.322
5/2/2024 34,81 34,84 +0,09% 34,38 35,08 34,75 34,34 34,84 239 6.817.953
2/2/2024 35,20 34,81 +0,37% 34,56 35,30 34,85 34,81 34,99 120 6.081.417
1/2/2024 35,22 34,68 -2,31% 34,38 35,27 34,83 34,68 35,41 177 5.450.989
31/1/2024 35,06 35,50 +1,25% 34,88 35,54 35,30 35,02 35,50 127 6.069.759
30/1/2024 35,21 35,06 -4,18% 34,43 35,21 34,86 34,48 35,06 100 5.027.824
29/1/2024 35,03 36,59 +2,84% 34,70 36,59 35,17 34,66 36,59 116 4.654.073
26/1/2024 35,60 35,58 -0,08% 35,20 35,71 35,46 35,09 35,58 117 3.656.247
25/1/2024 35,75 35,61 -0,31% 35,21 35,87 35,48 35,20 35,61 1.027 7.401.320
24/1/2024 35,05 35,72 +0,90% 34,93 35,72 35,27 34,99 35,72 231 5.262.762
23/1/2024 35,08 35,40 -1,31% 34,78 35,40 35,03 34,86 35,40 153 3.524.167
22/1/2024 35,03 35,87 +2,37% 34,25 35,87 35,12 34,24 35,87 217 4.706.253

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.