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.

OULG11 - FII OURILOG - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 33,49 33,99 +1,49% 32,62 34,00 33,68 33,99 34,20 75 5.143.536
20/1/2025 33,49 33,49 -0,06% 32,15 33,49 33,13 32,29 33,50 45 199.856.143
17/1/2025 32,62 33,51 +1,24% 32,04 33,51 32,70 32,36 33,48 35 1.056.388
16/1/2025 32,65 33,10 +0,18% 31,52 33,10 31,93 33,10 33,20 67 203.391.880
15/1/2025 32,68 33,04 +2,83% 31,79 33,04 32,06 33,04 33,06 69 7.388.160
14/1/2025 32,10 32,13 +0,69% 31,90 32,69 32,08 31,90 32,13 24 157.760.376
13/1/2025 31,93 31,91 -1,57% 31,91 32,42 32,06 31,91 32,05 19 198.774
10/1/2025 31,90 32,42 +1,60% 31,90 32,42 31,91 31,92 32,40 15 410.867.685
9/1/2025 31,80 31,91 +0,06% 31,80 31,91 31,89 31,90 32,33 26 16.344.724
8/1/2025 31,45 31,89 +0,50% 31,45 31,89 31,63 31,48 31,80 12 253.092
7/1/2025 31,74 31,73 -0,28% 31,70 31,90 31,77 31,73 32,38 13 959.667
6/1/2025 32,69 31,82 -2,66% 31,72 32,69 32,05 31,80 32,40 45 1.041.889
3/1/2025 31,30 32,69 +3,98% 31,18 32,69 31,97 32,20 32,69 45 1.429.198
2/1/2025 31,04 31,44 0,00% 31,04 32,00 31,45 31,10 32,07 32 56.182.833
30/12/2024 31,10 31,44 +1,09% 31,10 31,44 31,30 31,36 31,44 11 181.547
27/12/2024 31,04 31,10 +0,23% 31,03 31,99 31,34 31,04 31,76 20 329.155
26/12/2024 31,04 31,03 +0,03% 31,03 31,47 31,05 31,03 31,99 36 2.683.143
23/12/2024 31,02 31,02 +0,03% 31,01 31,02 31,01 31,01 31,80 21 2.009.476
20/12/2024 31,01 31,01 0,00% 31,01 31,50 31,08 31,01 31,15 16 848.675
19/12/2024 31,11 31,01 -0,29% 31,01 31,33 31,05 31,01 31,10 313 24.394.330
18/12/2024 31,10 31,10 0,00% 31,10 31,15 31,10 31,10 31,78 50 5.019.678
17/12/2024 31,10 31,10 0,00% 31,10 31,86 31,10 31,10 31,48 79 4.302.265
16/12/2024 31,14 31,10 -0,16% 31,10 31,99 31,16 31,10 31,99 64 8.007.317
13/12/2024 31,16 31,15 0,00% 31,14 31,20 31,14 31,14 31,77 248 3.998.923
12/12/2024 31,15 31,15 0,00% 31,14 31,82 31,21 31,15 31,81 603 3.810.996
11/12/2024 31,14 31,15 +0,03% 31,14 31,74 31,15 31,14 31,70 18 10.734.757
10/12/2024 31,14 31,14 0,00% 31,14 31,25 31,14 31,14 31,20 645 6.134.849
9/12/2024 31,12 31,14 +0,06% 31,10 31,55 31,11 31,14 31,55 38 8.000.726
6/12/2024 31,12 31,12 -0,03% 31,12 31,33 31,12 31,12 31,50 32 2.906.888
5/12/2024 31,12 31,13 +0,03% 31,12 31,28 31,13 31,12 31,56 82 9.651.765
4/12/2024 31,30 31,12 -0,03% 31,12 31,80 31,17 31,12 31,69 39 3.809.411
3/12/2024 31,15 31,13 -1,64% 31,12 31,82 31,15 31,12 31,13 35 5.268.698
2/12/2024 31,50 31,65 +0,48% 31,10 31,65 31,40 31,13 31,65 117 28.924.541
29/11/2024 31,50 31,50 0,00% 31,50 31,59 31,50 31,50 31,59 23 1.534.366
28/11/2024 31,51 31,50 -0,19% 31,50 31,56 31,50 31,50 31,59 27 2.797.999
27/11/2024 31,50 31,56 +0,19% 31,50 31,56 31,50 31,56 31,84 17 2.221.025
26/11/2024 31,50 31,50 0,00% 31,50 31,85 31,51 31,50 31,52 32 2.423.259
25/11/2024 31,51 31,50 0,00% 31,50 31,72 31,50 31,50 31,75 38 6.571.256
22/11/2024 31,60 31,50 -0,32% 31,41 31,60 31,52 31,50 31,85 52 6.216.553
21/11/2024 31,60 31,60 0,00% 31,60 31,94 31,60 31,60 31,87 31 1.757.468
19/11/2024 31,60 31,60 0,00% 31,60 31,61 31,60 31,60 31,73 22 2.376.329
18/11/2024 31,60 31,60 0,00% 31,60 31,80 31,61 31,60 31,77 54 2.380.683
14/11/2024 31,60 31,60 0,00% 31,60 31,61 31,60 31,60 31,61 45 3.630.862
13/11/2024 31,60 31,60 -0,16% 31,60 31,73 31,60 31,60 31,73 52 3.684.576
12/11/2024 31,42 31,65 -0,16% 31,42 31,69 31,50 31,60 31,65 51 15.202.409
11/11/2024 31,50 31,70 -0,06% 31,41 31,72 31,49 31,43 31,70 42 26.800.049
8/11/2024 31,41 31,72 +0,92% 31,41 31,72 31,46 31,50 31,72 487 33.664.645
7/11/2024 31,49 31,43 -0,19% 31,41 31,51 31,49 31,41 31,97 33 7.540.629
6/11/2024 31,13 31,49 -0,25% 31,13 31,50 31,48 31,41 31,80 25 7.173.172
5/11/2024 31,56 31,57 +0,06% 31,21 31,57 31,47 31,24 31,73 26 1.073.370
4/11/2024 31,39 31,55 -1,41% 31,10 31,96 31,39 31,55 31,95 87 10.550.900
1/11/2024 31,10 32,00 +2,89% 31,10 32,00 31,43 31,11 32,00 40 6.946.301
31/10/2024 31,11 31,10 -1,43% 31,10 31,54 31,37 31,10 31,54 26 7.824.393
30/10/2024 31,10 31,55 +1,45% 31,10 31,59 31,30 31,13 31,57 96 9.550.013
29/10/2024 31,10 31,10 -0,03% 31,10 31,93 31,21 31,10 31,84 41 13.279.172
28/10/2024 31,95 31,11 -2,78% 31,11 31,95 31,31 31,11 31,33 49 1.390.228
25/10/2024 31,01 32,00 +2,73% 31,01 32,00 31,34 31,14 32,00 124 29.326.412
24/10/2024 32,00 31,15 +0,42% 31,01 32,00 31,09 31,01 31,34 42 28.700.266
23/10/2024 31,08 31,02 -1,18% 31,01 31,38 31,07 31,02 31,15 638 25.763.834
22/10/2024 31,85 31,39 -1,91% 31,15 32,44 31,43 31,38 31,39 53 19.554.712
21/10/2024 31,01 32,00 +0,79% 31,01 32,00 31,28 31,50 31,99 59 9.292.393
18/10/2024 31,05 31,75 +2,25% 31,01 31,75 31,05 31,01 31,75 31 7.033.546
17/10/2024 30,82 31,05 -0,29% 30,82 31,05 31,01 31,01 31,77 18 1.631.496
16/10/2024 30,81 31,14 +1,07% 30,76 31,79 30,99 30,81 31,25 28 421.543
15/10/2024 31,89 30,81 -0,61% 30,81 31,89 31,49 30,81 31,80 27 592.139
14/10/2024 31,20 31,00 -0,74% 30,63 31,20 30,80 30,77 31,00 68 9.548.873
11/10/2024 31,00 31,23 -0,70% 30,60 31,35 30,71 30,62 31,38 33 629.669
10/10/2024 30,60 31,45 +2,78% 30,50 31,45 30,56 31,45 31,85 35 6.075.973
9/10/2024 30,50 30,60 +0,33% 30,50 31,20 30,65 30,50 30,64 47 8.390.658
8/10/2024 30,52 30,50 0,00% 30,50 30,88 30,50 30,50 30,75 17 1.735.653
7/10/2024 30,51 30,50 0,00% 30,50 30,51 30,50 30,50 30,51 18 7.259.110
4/10/2024 30,50 30,50 +2,59% 29,81 30,97 30,50 30,50 30,51 91 51.947.998
3/10/2024 29,89 29,73 -0,54% 29,73 29,90 29,75 29,73 29,79 24 12.077.465
2/10/2024 29,65 29,89 0,00% 29,63 29,89 29,73 29,89 30,28 34 321.088
1/10/2024 30,40 29,89 -0,70% 29,65 30,40 29,87 29,88 29,89 15 3.579.358
30/9/2024 29,63 30,10 +0,70% 29,62 30,10 29,92 29,81 30,10 19 1.014.452
26/9/2024 29,80 29,89 +0,57% 27,11 29,89 29,63 29,89 29,96 351 30.851.616
25/9/2024 29,83 29,72 -0,10% 29,72 29,99 29,81 29,72 29,82 32 3.777.564
24/9/2024 29,72 29,75 +0,10% 29,72 29,83 29,72 29,72 29,83 26 2.000.731
23/9/2024 29,72 29,72 0,00% 29,72 29,74 29,72 29,72 29,74 23 1.239.425
20/9/2024 29,72 29,72 0,00% 29,72 29,76 29,72 29,72 29,73 27 1.922.914
19/9/2024 29,85 29,72 -0,44% 29,72 29,85 29,73 29,72 29,75 301 5.411.407
18/9/2024 29,82 29,85 +0,10% 29,82 29,85 29,82 29,82 29,85 22 1.225.820
17/9/2024 29,82 29,82 +0,30% 29,72 29,83 29,74 29,82 30,11 664 6.778.888
16/9/2024 30,09 29,73 -0,23% 29,72 30,30 29,78 29,75 29,79 38 2.052.407
13/9/2024 29,68 29,80 +0,30% 29,68 30,29 29,77 29,80 30,09 26 699.697
12/9/2024 29,67 29,71 +0,03% 29,67 29,72 29,67 29,72 30,05 53 1.172.130
11/9/2024 29,67 29,70 -0,07% 29,67 30,03 29,70 29,67 30,02 761 23.873.753
10/9/2024 29,68 29,72 +0,17% 29,67 29,72 29,67 29,72 29,79 14 210.700
9/9/2024 29,65 29,67 +0,07% 29,65 29,94 29,67 29,67 29,68 44 854.579
6/9/2024 29,70 29,65 -0,17% 29,65 30,95 29,66 29,65 29,99 53 5.248.356
5/9/2024 29,61 29,70 +0,30% 29,60 29,94 29,77 29,71 29,94 19 366.188
4/9/2024 29,60 29,61 +0,14% 29,53 29,80 29,56 29,61 29,62 22 339.940
3/9/2024 29,60 29,57 +0,07% 29,53 29,60 29,54 29,57 29,58 22 2.676.540
2/9/2024 29,54 29,55 -0,10% 29,53 29,58 29,54 29,55 29,58 36 2.706.452
30/8/2024 29,53 29,58 +0,17% 29,53 29,59 29,55 29,57 29,58 10 133.013
29/8/2024 29,98 29,53 -1,24% 29,51 29,98 29,54 29,53 29,90 1.153 6.133.089
28/8/2024 29,87 29,90 -0,33% 29,84 29,96 29,84 29,85 29,90 289 8.307.903
27/8/2024 29,93 30,00 +0,20% 29,93 30,20 30,01 30,00 30,15 22 690.355
26/8/2024 30,00 29,94 -0,23% 29,84 30,01 29,98 29,85 29,99 25 722.731
23/8/2024 29,84 30,01 +0,37% 29,84 30,11 29,99 30,01 30,13 28 1.355.912
22/8/2024 29,85 29,90 +0,20% 29,84 30,33 29,90 29,90 29,99 96 2.458.174
21/8/2024 29,84 29,84 0,00% 29,84 30,99 29,84 29,86 30,97 640 18.537.253
20/8/2024 29,55 29,84 -0,30% 29,55 30,00 29,85 29,84 29,88 118 4.036.954
19/8/2024 30,09 29,93 +0,30% 29,84 30,09 29,89 29,93 29,96 22 750.314
16/8/2024 29,90 29,84 -0,20% 29,74 30,10 29,88 29,85 30,09 49 9.436.480
15/8/2024 29,99 29,90 -0,33% 29,58 30,12 29,98 29,90 30,09 42 9.380.830
14/8/2024 29,55 30,00 +1,69% 29,55 30,15 30,00 29,99 30,00 22 18.034.966
13/8/2024 30,51 29,50 -4,84% 29,49 30,69 29,98 29,55 30,54 61 6.781.889
12/8/2024 30,51 31,00 +1,67% 30,49 31,00 30,49 30,49 31,00 186 26.699.794
9/8/2024 29,59 30,49 +0,99% 29,49 30,73 29,76 30,49 30,50 477 27.245.615
8/8/2024 29,49 30,19 +2,37% 29,49 30,72 29,99 29,49 30,38 34 3.347.082
7/8/2024 29,98 29,49 -1,01% 29,48 29,98 29,49 29,49 29,55 717 18.446.788
6/8/2024 29,74 29,79 +0,17% 29,27 30,97 29,86 29,30 29,99 54 4.858.573
5/8/2024 29,29 29,74 +1,50% 29,26 30,02 29,87 29,67 29,74 55 3.572.973
2/8/2024 29,55 29,30 0,00% 29,30 30,17 29,95 29,26 29,54 55 3.630.422
1/8/2024 29,34 29,30 +0,14% 29,26 29,34 29,27 29,26 29,32 38 1.153.403
31/7/2024 29,30 29,26 -1,01% 29,26 29,31 29,28 29,26 29,54 682 302.186.078
30/7/2024 29,26 29,56 +1,03% 29,26 29,74 29,27 29,56 29,57 172 4.626.146
29/7/2024 29,21 29,26 +0,17% 29,19 29,62 29,21 29,26 29,58 35 1.747.192
26/7/2024 29,69 29,21 -1,02% 29,20 29,69 29,35 29,21 29,44 243 1.975.265
25/7/2024 29,61 29,51 +1,41% 29,13 29,74 29,57 29,51 29,55 56 4.550.963
24/7/2024 29,21 29,10 0,00% 29,10 29,23 29,12 29,10 29,22 19 681.551
23/7/2024 29,06 29,10 +0,14% 29,06 29,21 29,09 29,10 29,21 30 1.995.944
22/7/2024 29,04 29,06 -0,21% 29,03 29,07 29,03 29,06 29,07 59 1.794.645
19/7/2024 29,05 29,12 +0,24% 29,03 29,14 29,05 29,12 29,72 59 2.205.314
18/7/2024 29,18 29,05 -0,68% 29,03 29,23 29,05 29,05 29,14 73 1.757.606
17/7/2024 29,29 29,25 -0,14% 29,03 29,30 29,06 29,16 29,25 65 1.519.968
16/7/2024 29,28 29,29 +0,17% 29,28 29,40 29,32 29,29 29,30 28 639.346
15/7/2024 29,03 29,24 +0,72% 29,03 29,29 29,04 29,24 29,03 70 1.658.703
12/7/2024 28,95 29,03 +0,10% 28,95 29,29 29,06 29,03 29,29 56 1.915.403
11/7/2024 29,01 29,00 +0,17% 28,95 29,01 28,95 29,00 29,01 131 3.416.484
10/7/2024 29,05 28,95 0,00% 28,95 29,10 28,96 28,95 29,10 30 509.744
9/7/2024 28,90 28,95 -0,07% 28,90 29,00 28,95 28,95 28,96 2.074 59.401.778
8/7/2024 29,00 28,97 +0,10% 28,45 29,00 28,69 28,91 28,97 239 7.593.249
5/7/2024 28,20 28,94 +2,41% 28,19 28,94 28,73 28,45 28,94 100 4.493.630
4/7/2024 28,20 28,26 0,00% 28,20 28,30 28,29 28,26 28,29 32 2.088.179
3/7/2024 28,19 28,26 +0,25% 28,19 28,30 28,23 28,25 28,26 30 1.081.570
2/7/2024 28,53 28,19 +0,32% 27,71 28,53 28,18 28,19 28,20 674 6.509.784
1/7/2024 28,53 28,10 -1,51% 27,96 28,76 28,20 28,10 28,52 118 5.390.842
28/6/2024 28,92 28,53 -1,35% 28,53 28,92 28,76 28,53 28,82 562 22.315.742
27/6/2024 28,85 28,92 +0,21% 28,85 28,92 28,87 28,86 28,92 72 2.257.722
26/6/2024 28,86 28,86 0,00% 28,85 28,87 28,85 28,86 28,91 182 5.802.166
25/6/2024 28,85 28,86 +0,03% 28,85 28,87 28,85 28,85 28,86 39 1.561.279
24/6/2024 28,85 28,85 0,00% 28,85 28,91 28,85 28,85 28,87 487 11.032.299
21/6/2024 28,85 28,85 -0,03% 28,85 28,90 28,85 28,85 28,90 72 1.757.220
20/6/2024 28,96 28,86 -0,17% 28,85 28,96 28,92 28,85 28,86 30 1.252.353
19/6/2024 28,93 28,91 -0,07% 28,91 28,98 28,93 28,91 29,09 253 63.689.815
18/6/2024 28,94 28,93 -0,03% 28,93 28,95 28,93 28,93 29,10 42 4.602.943
17/6/2024 28,95 28,94 -0,21% 28,93 29,00 28,93 28,94 28,95 65 3.133.762
14/6/2024 29,06 29,00 -0,24% 28,93 29,06 28,94 29,00 29,01 43 885.723
13/6/2024 28,93 29,07 +0,41% 28,93 29,07 28,94 28,93 29,08 78 6.615.709
12/6/2024 28,85 28,95 +0,35% 28,85 29,01 28,94 28,95 29,13 113 2.052.080
11/6/2024 29,02 28,85 -0,72% 28,83 29,02 28,88 28,85 28,92 80 2.123.334
10/6/2024 29,10 29,06 -0,14% 29,06 29,13 29,09 29,06 29,13 62 4.044.867
7/6/2024 29,14 29,10 -0,03% 29,10 29,25 29,12 29,10 29,17 37 483.447
6/6/2024 29,10 29,11 +0,03% 29,10 29,23 29,10 29,11 29,12 33 2.558.058
5/6/2024 29,10 29,10 0,00% 29,10 29,22 29,10 29,10 29,17 341 2.407.339
4/6/2024 29,13 29,10 -0,10% 29,10 29,31 29,10 29,10 29,39 96 12.887.384
3/6/2024 29,11 29,13 -0,21% 29,10 29,50 29,21 29,12 29,27 76 4.879.414
31/5/2024 29,19 29,19 -0,03% 29,10 29,19 29,13 29,12 29,19 49 783.691
29/5/2024 29,12 29,20 +0,34% 29,10 29,20 29,12 29,12 29,20 33 1.520.259
28/5/2024 29,12 29,10 -0,03% 29,10 29,19 29,10 29,10 29,14 42 3.628.885
27/5/2024 29,11 29,11 +0,03% 29,11 29,22 29,11 29,11 29,15 32 1.909.911
24/5/2024 29,19 29,10 -0,34% 29,10 29,20 29,14 29,10 29,15 55 1.372.759
23/5/2024 29,04 29,20 +0,55% 29,02 29,20 29,10 29,11 29,20 52 4.118.076
22/5/2024 29,13 29,04 -0,34% 29,04 29,20 29,12 29,10 29,15 41 2.341.422
21/5/2024 29,10 29,14 -0,07% 29,10 29,39 29,11 29,14 29,19 86 3.505.947
20/5/2024 29,47 29,16 -1,05% 29,15 29,47 29,26 29,16 29,39 48 2.704.277
17/5/2024 29,48 29,47 +0,99% 29,17 29,49 29,32 29,25 29,47 51 12.071.394
16/5/2024 29,16 29,18 +0,24% 29,10 29,19 29,14 29,16 29,19 141 6.176.562
15/5/2024 29,14 29,11 -0,07% 29,10 29,19 29,13 29,10 29,11 74 4.920.858
14/5/2024 29,12 29,13 +0,10% 29,10 29,49 29,14 29,12 29,17 71 6.015.295
13/5/2024 29,11 29,10 -0,03% 29,10 29,17 29,10 29,10 29,15 36 2.066.382
10/5/2024 29,10 29,11 +0,03% 29,10 29,19 29,10 29,10 29,19 196 5.718.523
9/5/2024 29,10 29,10 0,00% 29,10 29,17 29,10 29,10 29,18 362 3.052.638
8/5/2024 29,10 29,10 -0,27% 29,10 29,17 29,10 29,10 29,17 145 3.628.994
7/5/2024 29,03 29,18 -0,24% 29,02 29,25 29,04 29,10 29,18 579 28.112.242
6/5/2024 29,25 29,25 0,00% 29,25 29,27 29,25 29,25 29,27 95 5.133.964
3/5/2024 29,26 29,25 0,00% 29,25 29,27 29,25 29,25 29,26 43 1.301.884
2/5/2024 29,29 29,25 0,00% 29,25 29,47 29,25 29,25 29,27 993 19.901.844
30/4/2024 29,26 29,25 0,00% 29,25 30,01 29,37 29,25 29,30 105 3.813.244
29/4/2024 29,27 29,25 -0,03% 29,25 29,51 29,26 29,25 29,50 89 5.277.350
26/4/2024 29,29 29,26 -0,10% 29,26 29,43 29,28 29,26 29,38 34 975.302
25/4/2024 29,43 29,29 +0,07% 29,26 29,51 29,33 29,26 29,29 121 15.642.790
24/4/2024 29,26 29,27 +0,03% 29,26 29,33 29,26 29,26 29,34 56 2.865.371
23/4/2024 29,26 29,26 -0,03% 29,26 29,53 29,27 29,26 29,35 53 2.868.866
22/4/2024 29,36 29,27 -0,34% 29,25 29,72 29,37 29,26 29,68 131 3.612.840
19/4/2024 29,54 29,37 -0,41% 29,35 29,54 29,50 29,36 29,57 39 1.531.411
18/4/2024 29,26 29,49 +0,82% 29,26 29,58 29,45 29,49 29,57 94 4.448.396
17/4/2024 29,31 29,25 -0,54% 29,25 29,73 29,29 29,25 29,41 226 9.213.676
16/4/2024 29,35 29,41 +0,24% 29,25 29,62 29,38 29,25 29,41 71 7.377.435
15/4/2024 29,24 29,34 +0,31% 29,06 29,64 29,31 29,34 29,64 67 1.345.718
12/4/2024 29,30 29,25 -0,17% 29,04 29,73 29,28 29,26 29,50 97 7.634.381
11/4/2024 29,61 29,30 +1,21% 28,60 29,61 29,24 29,29 29,30 82 4.688.555
10/4/2024 29,08 28,95 -0,48% 28,51 29,08 28,72 28,62 28,95 278 1.258.313
9/4/2024 29,31 29,09 -0,78% 28,35 29,72 29,11 29,09 29,42 71 2.795.121
8/4/2024 28,57 29,32 +2,59% 28,30 29,33 28,67 29,17 29,32 91 4.997.411
5/4/2024 28,48 28,58 0,00% 28,19 28,58 28,46 28,31 28,58 162 6.524.680
4/4/2024 28,23 28,58 +1,46% 28,17 28,58 28,34 28,24 28,58 261 4.124.449
3/4/2024 28,11 28,17 +0,21% 28,11 28,34 28,19 28,17 28,37 104 4.369.483
2/4/2024 28,17 28,11 0,00% 28,10 28,28 28,10 28,10 28,29 1.459 26.901.134
1/4/2024 28,13 28,11 0,00% 28,10 28,41 28,13 28,11 28,30 1.131 27.803.708
28/3/2024 28,24 28,11 +0,04% 28,10 28,42 28,15 28,11 28,40 112 3.457.488
27/3/2024 28,25 28,10 0,00% 28,10 28,25 28,12 28,10 28,15 38 497.745
26/3/2024 28,28 28,10 -0,67% 28,10 28,29 28,11 28,10 28,17 1.140 42.339.705
25/3/2024 28,31 28,29 +0,14% 28,10 28,53 28,16 28,11 28,29 2.187 32.400.074
22/3/2024 28,20 28,25 +0,18% 28,20 28,51 28,27 28,25 28,35 76 1.184.873
21/3/2024 28,18 28,20 +0,14% 28,16 28,27 28,20 28,20 28,33 172 5.217.974
20/3/2024 28,41 28,16 0,00% 28,16 28,58 28,17 28,16 28,25 231 4.530.039
19/3/2024 28,19 28,16 0,00% 28,15 28,30 28,17 28,16 28,53 191 6.462.199
18/3/2024 28,15 28,16 +0,21% 28,11 28,93 28,15 28,16 28,20 2.067 37.243.094
15/3/2024 29,20 28,10 -3,60% 27,01 29,20 28,63 28,10 28,67 4.879 36.117.230
14/3/2024 29,15 29,15 0,00% 29,15 29,39 29,16 29,15 29,22 1.131 7.381.313
13/3/2024 29,15 29,15 0,00% 29,15 29,36 29,16 29,15 29,20 95 6.711.819
12/3/2024 29,33 29,15 -0,14% 29,15 29,75 29,17 29,15 29,23 140 14.383.960
11/3/2024 29,32 29,19 -0,44% 29,15 29,32 29,20 29,16 29,19 109 17.952.815
8/3/2024 29,38 29,32 -0,20% 29,20 29,44 29,22 0,00 0,00 313 3.001.450
7/3/2024 29,21 29,38 +0,62% 29,20 29,50 29,20 29,22 29,41 719 21.151.020
6/3/2024 29,69 29,20 -2,54% 29,17 29,95 29,27 29,20 29,70 190 5.776.067
5/3/2024 29,86 29,96 +0,30% 29,70 30,55 29,82 29,68 30,16 188 6.275.074
4/3/2024 30,57 29,87 +0,50% 29,72 30,57 29,82 29,85 29,86 51 2.111.948
1/3/2024 29,78 29,72 0,00% 29,72 30,11 29,73 29,72 29,76 1.362 20.921.200
29/2/2024 30,10 29,72 -1,00% 29,71 30,10 29,82 29,72 30,02 1.606 14.846.201
28/2/2024 30,06 30,02 -0,13% 30,02 30,46 30,06 30,02 30,12 1.743 25.243.340
27/2/2024 30,08 30,06 -0,07% 30,03 30,22 30,06 30,06 30,22 1.133 21.884.433
26/2/2024 30,39 30,08 +0,07% 30,02 30,39 30,04 30,08 30,09 90 14.899.851
23/2/2024 30,44 30,06 +0,10% 30,03 30,44 30,12 0,00 0,00 121 4.106.195
22/2/2024 30,82 30,03 -0,66% 30,02 30,82 30,23 30,03 30,49 170 5.291.506
21/2/2024 31,11 30,23 -2,67% 30,00 31,23 30,89 30,23 30,83 345 46.578.501
20/2/2024 31,07 31,06 0,00% 31,06 31,28 31,06 31,06 31,09 156 9.093.320
19/2/2024 31,06 31,06 0,00% 31,06 31,34 31,07 31,06 31,24 134 8.424.743
16/2/2024 31,59 31,06 -1,86% 31,00 31,59 31,14 31,06 31,20 234 9.896.271
15/2/2024 31,43 31,65 -1,09% 31,43 32,00 31,75 31,65 31,68 291 3.636.458
14/2/2024 31,80 32,00 +0,63% 31,43 32,00 31,83 31,99 32,00 58 2.880.872
9/2/2024 31,99 31,80 -0,59% 31,40 31,99 31,47 0,00 0,00 79 2.310.536
8/2/2024 31,19 31,99 +2,50% 31,16 31,99 31,41 31,99 32,00 423 3.376.599
7/2/2024 31,91 31,21 -2,16% 31,00 32,09 31,53 31,21 31,89 370 18.905.835
6/2/2024 31,92 31,90 -0,03% 31,90 32,19 31,93 31,90 31,92 60 2.394.856
5/2/2024 32,09 31,91 -0,44% 31,91 32,25 32,01 31,91 32,21 60 4.043.145
2/2/2024 31,90 32,05 +0,47% 31,90 32,15 32,02 32,05 32,10 45 1.594.836
1/2/2024 31,56 31,90 +1,11% 31,55 32,24 31,80 31,90 31,96 89 2.496.312
31/1/2024 31,55 31,55 -0,13% 31,55 31,93 31,57 31,55 31,75 91 10.982.532
30/1/2024 31,73 31,59 -0,22% 31,55 31,84 31,58 31,59 31,62 81 5.618.296
29/1/2024 31,61 31,66 +0,35% 31,55 31,98 31,62 31,57 31,66 95 9.528.846
26/1/2024 31,95 31,55 -1,10% 31,55 31,95 31,63 31,55 31,86 123 12.546.883
25/1/2024 31,70 31,90 +0,63% 31,55 31,95 31,88 31,79 31,95 53 4.061.716
24/1/2024 32,07 31,70 -0,13% 31,55 32,07 31,74 31,61 31,73 79 10.798.878
23/1/2024 31,85 31,74 -0,35% 31,74 32,24 31,75 31,74 31,87 73 7.198.554
22/1/2024 31,85 31,85 -0,06% 31,55 31,86 31,64 31,85 31,86 302 15.372.507

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.