O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

PATL11 - FII PATL VBI - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 59,99 60,28 +0,48% 59,99 61,02 60,32 60,28 60,30 844 33.696.271
23/10/2025 59,99 59,99 -0,56% 59,99 61,10 60,39 59,99 60,70 1.306 52.973.231
22/10/2025 59,96 60,33 +0,58% 59,96 61,00 60,65 60,31 60,33 775 65.309.753
21/10/2025 60,20 59,98 -1,62% 59,98 61,18 60,69 59,98 60,54 1.573 43.922.096
20/10/2025 60,17 60,97 +1,33% 60,15 61,08 60,51 60,92 60,97 1.537 26.624.712
17/10/2025 60,49 60,17 -0,53% 59,73 61,02 60,59 59,75 60,17 2.232 64.138.487
16/10/2025 59,90 60,49 +0,82% 59,90 60,52 60,33 60,49 60,50 422 17.297.338
15/10/2025 60,69 60,00 -0,99% 60,00 61,33 60,70 60,00 60,30 1.381 41.530.917
14/10/2025 59,40 60,60 +2,02% 59,40 60,70 60,43 60,60 60,62 1.408 37.321.105
13/10/2025 60,00 59,40 -1,00% 59,40 60,96 60,38 59,38 59,50 2.527 51.242.611
10/10/2025 60,00 60,00 -0,83% 59,90 60,48 60,05 60,00 60,16 597 97.722.555
9/10/2025 60,66 60,50 +0,40% 59,84 61,00 60,59 60,37 60,50 935 80.415.820
8/10/2025 60,27 60,26 0,00% 59,99 60,98 60,45 60,26 60,42 893 73.115.391
7/10/2025 60,53 60,26 +0,52% 60,00 60,57 60,31 60,26 60,42 605 25.794.597
6/10/2025 60,00 59,95 +0,20% 59,84 60,42 60,04 59,90 60,28 869 110.157.705
3/10/2025 59,25 59,83 +0,91% 59,25 59,98 59,77 59,85 59,88 529 24.215.884
2/10/2025 58,91 59,29 +0,39% 58,62 59,57 59,04 59,29 59,57 454 97.882.000
1/10/2025 59,08 59,06 -1,57% 58,00 59,24 58,81 58,90 59,00 731 40.834.035
30/9/2025 58,60 60,00 +2,39% 58,46 60,00 59,39 59,80 60,00 500 21.561.231
29/9/2025 58,38 58,60 +1,37% 57,97 58,65 58,42 58,58 58,60 646 44.637.707
26/9/2025 58,50 57,81 +0,02% 57,81 59,07 58,35 57,83 58,34 1.421 60.266.481
25/9/2025 57,90 57,80 +0,03% 57,70 58,48 58,00 57,81 58,28 1.647 40.933.608
24/9/2025 58,50 57,78 -0,81% 57,60 58,50 57,93 57,78 57,90 2.921 79.701.512
23/9/2025 58,50 58,25 -0,43% 58,25 58,50 58,46 58,31 58,43 1.354 80.086.816
22/9/2025 58,50 58,50 0,00% 58,40 58,50 58,48 58,39 58,50 1.766 98.569.309
19/9/2025 58,47 58,50 0,00% 58,42 58,50 58,49 58,46 58,50 1.062 27.127.685
18/9/2025 58,50 58,50 0,00% 58,43 58,55 58,49 58,46 58,50 2.735 138.549.170
17/9/2025 58,35 58,50 +0,26% 58,35 58,50 58,49 58,42 58,50 3.870 61.996.026
16/9/2025 58,33 58,35 +0,34% 57,99 58,50 58,36 58,35 58,50 475 29.426.595
15/9/2025 58,41 58,15 -0,17% 57,81 58,41 58,07 58,09 58,15 527 52.617.453
12/9/2025 58,61 58,25 -0,34% 58,25 58,79 58,46 58,25 58,42 542 26.520.361
11/9/2025 58,79 58,45 -0,10% 58,24 58,79 58,47 58,38 58,45 310 14.793.597
10/9/2025 58,67 58,51 -0,27% 58,40 59,00 58,71 58,50 58,68 429 16.903.892
9/9/2025 58,72 58,67 -0,09% 58,65 58,96 58,75 58,67 58,68 501 16.404.562
8/9/2025 59,05 58,72 -0,27% 58,23 59,05 58,66 58,46 58,72 792 22.684.042
5/9/2025 59,46 58,88 +0,03% 58,23 59,71 58,94 58,87 58,88 706 35.235.681
4/9/2025 59,86 58,86 -0,67% 58,00 59,97 59,07 58,86 58,87 1.146 79.044.602
3/9/2025 59,55 59,26 -1,05% 59,00 59,96 59,25 59,26 59,52 1.512 80.864.166
2/9/2025 59,84 59,89 +0,08% 58,80 59,99 59,65 59,49 59,89 3.956 59.841.763
1/9/2025 59,33 59,84 -0,10% 59,00 60,00 59,54 59,57 59,85 3.223 37.350.786
29/8/2025 59,26 59,90 +1,68% 58,98 59,90 59,39 59,78 59,90 1.260 31.540.649
28/8/2025 58,26 58,91 +1,12% 58,26 59,35 58,89 58,91 59,17 1.064 18.068.818
27/8/2025 59,62 58,26 -2,41% 58,15 59,70 59,02 58,26 58,65 913 75.017.567
26/8/2025 59,00 59,70 +1,22% 58,62 60,15 59,50 59,62 59,70 1.519 55.929.049
25/8/2025 57,47 58,98 +2,61% 57,47 58,98 58,25 58,90 58,98 1.445 45.196.917
22/8/2025 56,35 57,48 +1,11% 56,35 57,50 57,21 57,21 57,48 890 34.226.731
21/8/2025 56,12 56,85 +2,32% 56,03 56,85 56,45 56,76 56,85 2.053 26.377.623
20/8/2025 55,95 55,56 -0,25% 55,56 56,81 56,38 55,56 56,48 1.328 45.741.312
19/8/2025 56,95 55,70 -2,26% 55,60 56,95 56,22 55,70 55,89 1.321 33.226.254
18/8/2025 55,56 56,99 +1,33% 55,56 56,99 56,24 56,80 56,99 1.612 67.347.812
15/8/2025 55,91 56,24 +0,99% 55,49 56,25 55,90 56,18 56,25 529 26.106.938
14/8/2025 54,96 55,69 +1,37% 54,96 55,90 55,41 55,27 55,69 2.628 53.280.552
13/8/2025 55,02 54,94 -1,15% 54,90 55,65 55,00 54,94 55,46 2.894 32.026.798
12/8/2025 55,09 55,58 +0,91% 54,82 55,59 55,19 55,06 55,58 1.086 21.338.758
11/8/2025 55,01 55,08 +0,13% 54,82 55,65 55,23 54,90 55,08 957 27.446.482
8/8/2025 55,74 55,01 -0,33% 54,62 55,74 54,91 54,95 55,01 1.936 28.362.517
7/8/2025 55,05 55,19 +0,02% 54,56 55,38 54,95 54,91 55,19 1.501 31.377.820
6/8/2025 55,04 55,18 +0,25% 55,00 56,00 55,34 55,18 55,19 1.628 33.546.476
5/8/2025 55,80 55,04 -1,01% 55,00 55,85 55,18 55,04 55,42 1.358 60.362.917
4/8/2025 56,80 55,60 0,00% 55,02 56,80 56,01 55,55 55,60 792 26.495.909
1/8/2025 57,11 55,60 -2,11% 54,55 57,79 55,74 55,60 56,42 2.378 51.470.748
31/7/2025 56,30 56,80 +2,42% 55,14 56,97 56,08 55,61 56,80 1.050 21.205.886
30/7/2025 56,50 55,46 -0,79% 55,08 56,50 55,46 55,44 55,46 1.979 71.329.475
29/7/2025 57,99 55,90 -1,93% 55,50 58,00 56,64 55,90 56,29 1.742 92.767.953
28/7/2025 56,22 57,00 +0,99% 56,22 57,91 57,08 56,85 57,00 1.152 51.859.814
25/7/2025 56,35 56,44 -0,09% 56,20 57,15 56,46 56,44 56,64 1.714 83.653.976
24/7/2025 56,50 56,49 -0,89% 56,25 57,04 56,48 56,43 56,60 905 99.289.858
23/7/2025 56,72 57,00 +1,79% 56,11 57,25 56,78 57,00 57,23 1.134 56.425.038
22/7/2025 56,47 56,00 -1,32% 55,90 57,53 56,30 56,00 56,36 1.176 82.452.506
21/7/2025 59,20 56,75 -4,14% 56,70 59,21 58,05 56,75 56,99 1.852 120.362.760
18/7/2025 59,86 59,20 -0,84% 59,02 59,86 59,18 59,20 59,22 1.304 82.285.523
17/7/2025 59,73 59,70 -0,05% 59,46 60,24 59,70 59,70 59,84 1.016 50.070.863
16/7/2025 59,59 59,73 +0,05% 59,50 60,22 59,87 59,73 60,18 2.581 106.341.490
15/7/2025 59,71 59,70 -0,08% 59,53 60,00 59,61 59,69 60,00 632 41.220.914
14/7/2025 59,33 59,75 -0,80% 59,00 60,23 59,74 59,75 59,81 1.218 106.523.007
11/7/2025 59,50 60,23 +1,74% 58,50 60,23 59,66 60,11 60,23 2.043 197.602.128
10/7/2025 61,00 59,20 -2,95% 58,24 61,16 59,31 59,20 59,78 3.130 183.808.055
9/7/2025 60,15 61,00 +6,92% 60,15 64,61 62,85 61,00 61,09 6.630 948.717.296
8/7/2025 55,98 57,05 +2,94% 55,89 57,05 56,30 56,85 57,05 953 52.673.557
7/7/2025 55,10 55,42 +0,58% 55,10 55,96 55,51 55,42 55,60 1.027 54.259.401
4/7/2025 55,40 55,10 +0,09% 55,03 55,80 55,31 55,10 55,48 826 79.773.270
3/7/2025 55,90 55,05 -0,76% 55,00 55,90 55,13 55,03 55,30 912 42.732.718
2/7/2025 53,95 55,47 +2,95% 53,95 55,56 54,56 55,21 55,47 701 60.573.335
1/7/2025 53,23 53,88 +2,22% 52,02 53,95 52,66 53,31 53,92 1.446 70.202.763
30/6/2025 51,65 52,71 +2,25% 51,65 52,71 52,04 52,10 52,71 1.424 67.371.749
27/6/2025 52,72 51,55 -2,20% 51,55 52,96 51,97 51,55 52,66 716 84.754.880
26/6/2025 52,86 52,71 -0,28% 52,50 53,88 52,76 52,71 53,32 2.270 45.179.301
25/6/2025 53,89 52,86 -0,96% 52,81 53,89 53,15 52,85 52,86 2.375 42.357.729
24/6/2025 53,00 53,37 +0,98% 52,76 54,00 53,36 53,39 53,40 1.883 92.092.739
23/6/2025 52,65 52,85 +0,38% 52,41 52,94 52,65 52,79 52,85 1.507 48.060.873
20/6/2025 52,69 52,65 -0,08% 51,74 52,69 52,43 52,62 52,65 1.152 36.630.362
18/6/2025 52,49 52,69 +0,36% 51,30 52,95 52,56 52,50 52,69 1.405 146.055.149
17/6/2025 50,94 52,50 +4,67% 50,32 52,80 51,35 52,00 52,50 2.364 81.439.287
16/6/2025 49,93 50,16 +1,37% 49,13 50,26 49,94 50,13 50,16 3.185 89.383.148
13/6/2025 49,20 49,48 +0,57% 48,95 49,50 49,24 49,26 49,48 1.668 51.453.294
12/6/2025 49,00 49,20 -0,18% 48,85 49,41 49,10 49,07 49,20 1.786 44.352.147
11/6/2025 49,00 49,29 +0,59% 48,80 49,39 49,01 49,29 49,40 1.082 31.220.479
10/6/2025 49,49 49,00 0,00% 48,41 49,50 48,77 48,59 49,00 1.401 51.045.192
9/6/2025 48,80 49,00 +1,43% 48,31 49,50 48,58 49,00 49,20 2.151 80.119.836
6/6/2025 48,34 48,31 +0,15% 47,75 49,35 48,29 48,31 49,28 1.436 56.409.601
5/6/2025 48,75 48,24 -0,17% 47,19 48,76 47,60 47,70 48,22 2.361 94.143.160
4/6/2025 48,76 48,32 -0,90% 47,56 48,84 48,35 48,20 48,32 1.618 43.309.856
3/6/2025 49,53 48,76 -0,55% 48,70 49,68 48,97 48,76 48,94 859 21.841.217
2/6/2025 49,91 49,03 -1,64% 49,03 49,99 49,48 49,03 49,69 780 50.247.586
30/5/2025 50,10 49,85 -0,22% 49,40 50,10 49,62 49,68 49,85 2.033 29.255.439
29/5/2025 50,13 49,96 +0,32% 49,84 50,50 50,09 49,95 50,05 772 27.079.013
28/5/2025 49,22 49,80 +1,18% 49,11 49,94 49,39 49,80 49,94 687 27.845.988
27/5/2025 49,61 49,22 -0,83% 49,20 49,63 49,43 49,22 49,35 1.208 31.140.909
26/5/2025 50,00 49,63 -0,72% 49,41 50,00 49,64 49,45 49,63 857 18.807.213
23/5/2025 49,60 49,99 +0,87% 49,51 49,99 49,65 49,90 49,99 692 18.461.114
22/5/2025 49,80 49,56 -0,48% 49,51 49,80 49,68 49,56 49,57 882 27.491.097
21/5/2025 49,85 49,80 -0,10% 49,70 49,85 49,80 49,75 49,80 689 16.693.936
20/5/2025 49,85 49,85 +0,36% 49,12 49,85 49,44 49,75 49,85 1.398 32.755.549
19/5/2025 49,70 49,67 -0,06% 49,12 50,00 49,72 49,66 49,67 699 50.839.069
16/5/2025 50,00 49,70 -0,58% 49,12 50,00 49,58 49,60 49,70 1.462 30.928.364
15/5/2025 50,19 49,99 +0,34% 49,82 50,20 50,00 49,84 50,00 691 26.973.285
14/5/2025 49,47 49,82 +0,73% 49,10 50,01 49,42 49,18 49,82 1.616 30.630.627
13/5/2025 49,50 49,46 -0,28% 48,37 49,70 49,19 49,19 49,47 919 32.013.074
12/5/2025 48,48 49,60 +2,99% 48,20 49,75 48,75 48,60 49,60 1.263 51.845.075
9/5/2025 48,17 48,16 +0,33% 48,00 48,50 48,20 48,16 48,47 1.038 29.170.293
8/5/2025 48,51 48,00 -1,05% 48,00 48,73 48,22 48,01 48,16 2.643 41.807.759
7/5/2025 49,44 48,51 -1,58% 48,48 49,44 48,67 48,55 48,67 2.601 48.410.230
6/5/2025 49,47 49,29 +0,06% 48,76 49,74 49,05 49,29 49,43 1.094 29.134.944
5/5/2025 49,44 49,26 -0,36% 48,65 49,44 48,99 49,20 49,26 1.416 24.620.918
2/5/2025 49,00 49,44 +2,04% 48,00 49,47 48,67 48,83 49,44 888 26.236.022
29/4/2025 49,40 48,45 -1,92% 48,02 49,94 49,31 48,45 48,99 1.814 45.085.235
28/4/2025 48,07 49,40 +2,92% 48,00 49,85 49,25 48,99 49,39 843 81.497.459
25/4/2025 47,90 48,00 +1,01% 47,57 48,48 48,10 48,01 48,48 1.109 38.666.480
24/4/2025 47,50 47,52 +1,11% 47,01 47,79 47,39 47,55 47,69 1.118 20.781.327
23/4/2025 47,00 47,00 +0,21% 46,52 47,29 46,87 47,00 47,04 1.475 41.993.735
22/4/2025 47,40 46,90 -1,10% 46,52 47,42 46,98 46,90 46,94 989 50.700.200
17/4/2025 45,79 47,42 +4,45% 45,25 47,42 45,80 47,01 47,42 1.460 43.950.025
16/4/2025 45,69 45,40 +0,38% 45,23 45,73 45,53 45,39 45,40 1.212 22.005.089
15/4/2025 45,33 45,23 +0,51% 44,75 45,79 45,09 45,23 45,38 1.559 51.321.623
14/4/2025 44,75 45,00 +0,54% 44,58 45,33 44,99 44,86 45,32 1.385 42.805.384
11/4/2025 45,51 44,76 -0,56% 43,25 45,72 44,51 44,75 44,76 3.669 100.519.096
10/4/2025 45,46 45,01 +0,02% 44,90 45,72 45,04 45,01 45,40 1.383 15.816.026
9/4/2025 45,00 45,00 0,00% 44,42 45,58 44,74 44,99 45,00 1.200 34.696.209
8/4/2025 47,44 45,00 -1,36% 45,00 47,44 45,72 44,80 45,37 2.018 33.642.347
7/4/2025 46,05 45,62 -0,83% 44,69 47,79 45,91 45,62 45,70 1.577 50.922.217
4/4/2025 48,09 46,00 -3,52% 45,80 48,09 46,40 46,00 46,08 1.106 42.849.394
3/4/2025 48,36 47,68 -1,49% 47,23 48,36 47,63 47,46 47,68 924 18.392.443
2/4/2025 46,82 48,40 +3,37% 46,82 49,00 47,48 48,00 48,40 2.539 28.156.643
1/4/2025 47,80 46,82 -2,09% 46,40 47,84 46,95 46,82 46,98 1.347 34.697.985
31/3/2025 47,79 47,82 +0,06% 47,79 48,38 48,08 47,82 47,87 1.392 33.756.015
28/3/2025 48,09 47,79 0,00% 47,60 48,09 47,78 47,79 47,88 1.438 38.861.345
27/3/2025 48,00 47,79 +0,57% 47,52 48,01 47,80 47,72 47,79 1.522 30.874.832
26/3/2025 48,10 47,52 -0,77% 47,42 48,13 47,78 47,52 48,25 1.382 41.411.052
25/3/2025 47,85 47,89 +1,10% 47,30 48,10 47,65 47,89 47,96 1.231 33.094.159
24/3/2025 47,96 47,37 -0,23% 47,24 47,96 47,37 47,32 47,38 1.376 19.493.866
21/3/2025 47,00 47,48 +1,02% 46,91 47,79 47,35 47,04 47,68 1.328 42.036.158
20/3/2025 47,50 47,00 -1,05% 46,70 48,23 47,16 47,00 47,21 1.756 32.453.362
19/3/2025 47,41 47,50 -0,02% 46,20 47,82 47,28 47,50 47,62 1.131 38.884.567
18/3/2025 47,50 47,51 +0,17% 46,44 47,80 47,30 47,50 47,53 915 37.798.569
17/3/2025 47,76 47,43 +0,85% 46,58 48,43 47,54 47,45 48,34 617 31.630.273
14/3/2025 46,93 47,03 +0,21% 46,00 48,02 47,43 47,03 47,77 675 37.675.458
13/3/2025 47,39 46,93 -0,97% 46,00 47,40 46,65 46,91 46,92 501 28.962.333
12/3/2025 46,00 47,39 +4,06% 45,30 47,40 46,43 46,81 47,40 553 33.246.202
11/3/2025 44,80 45,54 +1,65% 44,69 45,55 45,08 45,20 45,55 857 35.677.322
10/3/2025 44,80 44,80 -0,80% 44,50 44,80 44,68 44,67 44,80 2.619 28.595.421
7/3/2025 44,32 45,16 +3,25% 44,32 45,83 45,14 45,16 45,47 2.557 30.653.516
6/3/2025 44,51 43,74 -0,73% 43,61 45,15 44,18 43,74 44,34 2.581 24.875.988
5/3/2025 44,68 44,06 -2,63% 43,80 44,86 44,15 44,02 44,82 1.445 20.593.212
28/2/2025 45,70 45,25 -0,15% 45,00 46,40 45,54 45,25 45,50 2.339 31.582.002
27/2/2025 45,20 45,32 -2,12% 44,93 45,90 45,33 45,32 45,69 2.504 32.516.571
26/2/2025 45,20 46,30 +2,43% 45,01 46,78 46,23 46,01 46,30 374 20.445.937
25/2/2025 45,07 45,20 +0,29% 45,07 45,75 45,57 45,11 46,00 714 26.008.167
24/2/2025 45,50 45,07 -1,57% 45,02 45,96 45,55 45,10 45,40 795 18.909.965
21/2/2025 45,90 45,79 -0,24% 45,19 46,09 45,75 45,54 45,79 944 37.029.568
20/2/2025 43,62 45,90 +5,23% 43,58 47,39 45,40 45,63 45,90 1.120 82.136.056
19/2/2025 43,51 43,62 +0,25% 42,21 43,91 43,13 43,62 43,87 1.261 26.180.488
18/2/2025 43,57 43,51 +0,88% 43,15 43,60 43,40 43,51 43,52 492 31.347.894
17/2/2025 42,68 43,13 +1,60% 42,68 43,59 43,12 43,12 43,16 751 33.677.081
14/2/2025 42,03 42,45 +1,02% 42,00 42,84 42,33 42,45 42,61 1.349 28.140.081
13/2/2025 42,52 42,02 -1,18% 42,01 42,72 42,19 42,02 42,18 1.420 17.437.293
12/2/2025 42,66 42,52 -0,35% 42,38 42,67 42,53 42,48 42,52 347 28.475.270
11/2/2025 42,42 42,67 +0,64% 41,50 42,67 42,00 42,00 42,67 950 47.551.062
10/2/2025 43,00 42,40 -1,40% 42,12 43,41 42,73 42,40 42,52 796 43.850.254
7/2/2025 43,69 43,00 -0,58% 41,00 43,79 43,10 43,00 43,37 828 44.734.056
6/2/2025 43,55 43,25 -0,69% 43,20 43,85 43,49 43,25 43,58 401 26.854.349
5/2/2025 43,70 43,55 -0,05% 43,55 43,99 43,65 43,55 43,60 388 20.741.837
4/2/2025 43,91 43,57 -0,55% 43,23 43,91 43,69 43,57 43,66 630 17.077.255
3/2/2025 43,50 43,81 -0,68% 43,49 44,11 43,82 43,73 43,81 869 20.242.233
31/1/2025 43,80 44,11 +0,71% 43,50 44,36 43,98 43,92 44,11 883 40.346.881
30/1/2025 44,09 43,80 -0,66% 43,00 44,97 43,63 43,80 43,97 906 41.131.548
29/1/2025 43,71 44,09 +0,92% 43,71 44,85 43,98 44,05 44,10 336 16.524.217
28/1/2025 44,02 43,69 -0,75% 43,05 44,56 43,64 43,48 43,69 1.885 36.552.111
27/1/2025 44,85 44,02 -1,85% 43,90 44,85 44,25 43,91 44,02 2.098 38.456.834
24/1/2025 45,81 44,85 -1,17% 44,25 45,81 44,97 44,86 44,99 872 26.611.095
23/1/2025 46,00 45,38 -1,35% 45,38 46,00 45,83 45,38 45,42 322 26.696.599
22/1/2025 47,12 46,00 -2,38% 46,00 47,60 46,69 45,87 46,00 1.893 31.051.130
21/1/2025 47,60 47,12 -0,38% 46,90 47,60 47,07 47,12 47,30 281 20.265.902
20/1/2025 47,90 47,30 -1,25% 47,30 47,90 47,48 47,30 47,59 1.435 23.880.890
17/1/2025 48,33 47,90 0,00% 47,60 48,33 47,80 47,86 47,89 647 24.122.681
16/1/2025 48,40 47,90 -0,17% 47,32 48,40 47,99 47,91 48,22 686 18.719.449
15/1/2025 47,87 47,98 +0,23% 47,87 48,40 48,07 47,90 47,98 605 13.906.903
14/1/2025 47,42 47,87 +1,94% 47,06 47,92 47,33 47,87 47,88 459 11.289.381
13/1/2025 47,51 46,96 -1,18% 46,91 47,95 47,07 46,96 47,12 901 26.994.999
10/1/2025 48,00 47,52 -0,88% 47,52 48,59 48,15 47,53 48,23 1.017 20.017.391
9/1/2025 47,86 47,94 +0,17% 47,85 48,97 48,26 47,98 48,53 886 43.739.714
8/1/2025 48,77 47,86 -0,89% 47,73 48,80 48,06 47,86 47,88 1.670 32.915.284
7/1/2025 48,44 48,29 +0,44% 47,90 48,79 48,28 48,23 48,25 709 25.343.185
6/1/2025 47,80 48,08 +0,59% 47,76 48,41 48,05 48,08 48,40 1.502 30.709.189
3/1/2025 48,00 47,80 -0,42% 47,72 48,65 48,01 47,80 48,00 944 29.405.637
2/1/2025 48,98 48,00 -2,00% 46,08 48,98 48,13 47,14 48,04 1.898 60.964.511
30/12/2024 49,40 48,98 +0,16% 48,90 50,50 49,79 49,00 49,15 761 56.221.226
27/12/2024 47,09 48,90 +5,73% 47,09 48,95 48,15 48,89 48,90 464 19.467.486
26/12/2024 45,29 46,25 +2,14% 45,05 47,26 46,19 46,25 46,45 806 35.294.902
23/12/2024 45,01 45,28 +0,62% 45,01 48,48 46,59 45,28 45,90 887 46.366.143
20/12/2024 43,15 45,00 +3,57% 42,96 45,01 43,53 43,75 45,00 1.737 75.581.202
19/12/2024 43,53 43,45 -0,16% 42,49 44,00 43,29 43,45 43,50 1.015 39.921.099
18/12/2024 44,26 43,52 -1,67% 43,50 44,70 43,92 43,52 43,95 1.181 106.054.216
17/12/2024 43,81 44,26 +1,03% 43,75 45,00 44,29 44,12 44,26 799 33.261.290
16/12/2024 44,11 43,81 +0,32% 43,42 46,00 44,21 43,81 44,50 1.320 57.365.683
13/12/2024 42,50 43,67 +2,75% 42,50 44,30 43,67 43,67 43,99 2.656 51.985.093
12/12/2024 41,00 42,50 +3,66% 40,35 43,84 41,56 42,50 42,82 1.301 69.149.774
11/12/2024 40,01 41,00 +2,45% 39,81 42,80 40,42 41,00 41,93 1.191 61.789.448
10/12/2024 42,07 40,02 -3,77% 40,01 42,89 41,02 40,02 40,96 1.377 55.163.465
9/12/2024 42,95 41,59 -1,91% 41,55 42,98 42,04 41,58 41,64 1.374 83.802.904
6/12/2024 43,10 42,40 -1,62% 41,00 44,20 42,83 42,27 42,40 1.897 67.904.025
5/12/2024 43,46 43,10 -0,78% 43,00 43,89 43,38 43,10 43,54 1.836 71.032.033
4/12/2024 44,88 43,44 -2,23% 43,44 45,24 43,81 43,44 43,79 2.750 60.994.431
3/12/2024 46,50 44,43 -4,43% 44,43 46,51 45,03 44,41 44,43 4.682 75.706.020
2/12/2024 46,61 46,49 -0,66% 45,29 46,61 45,72 46,00 46,29 2.302 65.453.128
29/11/2024 47,03 46,80 -0,49% 46,50 47,95 46,99 46,80 47,08 1.813 44.902.991
28/11/2024 47,60 47,03 -1,61% 46,25 47,95 47,07 47,03 47,07 971 40.563.125
27/11/2024 48,00 47,80 +0,82% 47,55 48,66 47,92 47,77 47,80 1.771 53.016.618
26/11/2024 46,80 47,41 +1,96% 46,22 47,80 47,07 47,41 47,53 1.062 35.528.673
25/11/2024 47,00 46,50 -0,32% 46,06 47,57 46,67 46,50 46,66 3.721 76.976.467
22/11/2024 46,91 46,65 -0,53% 46,59 47,73 47,14 46,64 47,25 2.356 82.716.157
21/11/2024 47,45 46,90 -1,16% 46,88 47,60 47,25 46,90 47,43 3.599 67.200.899
19/11/2024 48,28 47,45 -0,73% 47,45 48,31 47,64 47,45 47,50 1.944 47.319.465
18/11/2024 49,10 47,80 -1,20% 47,71 49,16 48,44 47,71 47,80 3.050 48.288.047
14/11/2024 49,10 48,38 -0,45% 47,99 49,44 48,38 48,38 48,85 5.586 64.604.556
13/11/2024 49,83 48,60 -2,00% 48,56 49,91 49,30 48,60 48,85 1.722 47.166.811
12/11/2024 49,57 49,59 +0,06% 49,57 50,02 49,85 49,58 49,59 711 33.678.349
11/11/2024 49,85 49,56 -0,58% 49,42 50,26 49,90 49,56 49,90 2.587 89.122.589
8/11/2024 49,95 49,85 -0,20% 49,25 50,17 49,88 49,70 49,85 957 104.781.957
7/11/2024 50,44 49,95 -0,93% 49,25 50,80 50,00 49,52 49,95 1.481 59.924.949
6/11/2024 50,94 50,42 -1,00% 50,31 51,16 50,76 50,42 50,70 786 52.353.147
5/11/2024 51,87 50,93 -1,77% 50,42 51,88 51,02 50,61 50,93 996 71.649.738
4/11/2024 52,16 51,85 -0,58% 51,78 52,39 52,00 51,85 51,87 636 32.436.721
1/11/2024 52,30 52,15 -1,32% 51,59 52,50 52,05 52,09 52,15 1.054 31.638.576
31/10/2024 52,50 52,85 +0,67% 52,38 53,00 52,63 52,85 52,89 1.548 58.655.116
30/10/2024 53,80 52,50 -2,09% 52,20 53,80 52,89 52,50 52,75 1.852 89.683.017
29/10/2024 53,88 53,62 -0,41% 53,62 53,88 53,70 53,62 53,69 798 56.692.238
28/10/2024 54,20 53,84 -0,66% 53,55 54,21 53,97 53,82 53,84 841 73.815.151

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.