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.

PATL11 - FII PATL VBI - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
25/10/2024 54,30 54,20 -0,18% 54,05 54,34 54,19 54,19 54,42 1.075 49.549.138
24/10/2024 55,15 54,30 -1,45% 54,19 55,69 54,65 54,28 54,30 1.815 63.638.669
23/10/2024 56,27 55,10 -2,15% 55,05 56,38 55,79 55,10 55,45 1.290 58.340.269
22/10/2024 56,98 56,31 -0,86% 56,19 56,98 56,42 56,31 56,40 497 53.346.348
21/10/2024 57,00 56,80 -0,18% 56,70 57,37 56,89 56,80 56,85 1.241 55.304.454
18/10/2024 57,20 56,90 -0,45% 56,81 57,20 57,01 56,90 56,99 906 60.994.793
17/10/2024 57,70 57,16 -0,94% 57,15 57,70 57,24 57,16 57,19 909 53.716.090
16/10/2024 57,62 57,70 +0,82% 57,20 58,24 57,61 57,47 57,70 525 37.585.436
15/10/2024 57,97 57,23 -0,73% 57,20 58,20 57,65 57,23 57,77 1.733 28.007.159
14/10/2024 57,97 57,65 +0,26% 57,11 58,00 57,76 57,25 57,65 988 37.311.655
11/10/2024 57,31 57,50 +0,35% 57,16 58,06 57,55 57,37 57,50 1.861 37.430.847
10/10/2024 58,33 57,30 -0,30% 57,12 58,41 57,94 57,30 57,91 564 57.600.969
9/10/2024 58,37 57,47 -1,58% 57,17 59,30 57,89 57,48 57,72 808 42.801.653
8/10/2024 57,32 58,39 +1,85% 57,06 59,00 57,73 57,52 58,39 640 50.681.326
7/10/2024 56,75 57,33 +1,18% 56,42 57,90 57,10 57,06 57,33 1.220 87.672.046
4/10/2024 57,70 56,66 -1,80% 56,50 57,86 57,07 56,66 57,50 1.684 79.699.754
3/10/2024 58,39 57,70 -1,18% 57,70 58,40 57,85 57,70 57,86 1.446 33.453.558
2/10/2024 57,95 58,39 +0,78% 57,95 58,88 58,48 58,12 58,39 645 34.490.606
1/10/2024 59,76 57,94 -3,27% 57,91 59,76 58,41 57,94 58,24 2.974 48.342.237
30/9/2024 58,86 59,90 +1,18% 58,85 59,90 59,04 59,40 59,90 587 32.278.062
26/9/2024 59,31 59,20 -0,03% 59,15 59,45 59,27 59,20 59,29 1.402 43.499.637
25/9/2024 59,52 59,22 -0,50% 59,08 59,52 59,32 59,22 59,43 494 43.914.679
24/9/2024 60,09 59,52 -0,20% 59,51 60,14 59,77 59,51 59,78 1.188 38.767.640
23/9/2024 59,90 59,64 -0,43% 59,56 60,13 59,77 59,65 59,72 1.284 34.689.041
20/9/2024 60,01 59,90 -0,18% 59,70 60,18 59,91 59,89 59,90 1.276 67.807.155
19/9/2024 60,07 60,01 -0,10% 60,01 60,17 60,05 60,01 60,07 869 31.505.714
18/9/2024 60,12 60,07 -0,12% 60,06 60,30 60,13 60,07 60,17 1.799 26.622.932
17/9/2024 60,39 60,14 -0,41% 60,06 60,40 60,21 60,14 60,15 1.011 25.783.563
16/9/2024 60,29 60,39 +0,40% 59,98 60,45 60,15 60,21 60,39 2.197 86.420.691
13/9/2024 60,11 60,15 +0,07% 60,05 60,38 60,13 60,15 60,29 2.877 45.057.027
12/9/2024 60,50 60,11 -0,15% 60,06 60,50 60,16 60,11 60,29 2.621 40.285.013
11/9/2024 60,94 60,20 -0,36% 60,08 60,94 60,29 60,20 60,25 2.125 55.345.585
10/9/2024 60,60 60,42 -0,48% 60,38 60,99 60,60 60,42 60,49 1.756 35.333.999
9/9/2024 60,81 60,71 -0,44% 60,61 61,00 60,76 60,71 60,98 1.664 30.461.764
6/9/2024 60,61 60,98 +0,63% 60,50 61,15 60,86 60,80 60,98 951 26.440.541
5/9/2024 60,80 60,60 -0,33% 60,60 61,10 60,78 60,60 61,10 781 37.024.620
4/9/2024 60,59 60,80 +0,35% 60,35 61,08 60,78 60,62 60,90 1.016 39.922.210
3/9/2024 61,07 60,59 -0,80% 60,32 61,19 60,68 60,58 60,59 959 33.644.756
2/9/2024 61,58 61,08 -0,80% 60,25 61,59 60,65 61,00 61,08 1.127 45.641.702
30/8/2024 61,21 61,57 +0,54% 60,82 62,00 61,40 61,57 61,67 860 59.712.799
29/8/2024 61,16 61,24 +0,13% 60,80 61,98 61,24 61,12 61,24 1.421 47.897.160
28/8/2024 60,75 61,16 +0,67% 60,75 61,38 61,14 61,15 61,16 640 24.207.360
27/8/2024 60,77 60,75 -0,02% 60,73 61,30 61,07 60,75 61,29 481 34.134.889
26/8/2024 60,41 60,76 +0,43% 60,41 60,99 60,79 60,76 60,84 2.302 54.177.001
23/8/2024 60,02 60,50 +0,50% 60,02 60,50 60,34 60,47 60,50 3.532 48.442.821
22/8/2024 60,47 60,20 -0,17% 59,99 60,50 60,16 60,10 60,20 1.101 86.578.929
21/8/2024 60,44 60,30 0,00% 60,15 60,50 60,33 60,29 60,30 896 36.565.750
20/8/2024 60,10 60,30 +0,33% 60,09 60,45 60,30 60,27 60,31 2.017 42.909.862
19/8/2024 60,29 60,10 -0,32% 60,08 60,50 60,21 60,10 60,28 1.507 63.769.662
16/8/2024 60,20 60,29 -0,02% 60,10 60,48 60,20 60,19 60,29 4.408 68.901.530
15/8/2024 60,35 60,30 +0,12% 60,07 60,50 60,22 60,30 60,38 2.802 64.956.410
14/8/2024 60,16 60,23 +0,13% 60,13 60,39 60,17 60,23 60,24 2.778 44.978.218
13/8/2024 60,46 60,15 -0,07% 60,08 60,46 60,17 60,15 60,19 2.948 65.570.337
12/8/2024 60,10 60,19 -0,20% 60,08 60,50 60,23 60,20 60,29 2.282 42.535.031
9/8/2024 60,49 60,31 -0,30% 60,06 60,50 60,20 60,11 60,31 2.146 32.478.087
8/8/2024 60,20 60,49 +0,52% 60,08 60,56 60,17 60,47 60,49 2.740 63.433.331
7/8/2024 60,88 60,18 -0,95% 60,17 60,99 60,42 60,19 60,20 3.009 39.004.225
6/8/2024 60,52 60,76 +0,40% 60,30 60,77 60,49 60,39 60,76 3.496 46.932.074
5/8/2024 60,60 60,52 -0,21% 60,10 60,99 60,47 60,52 60,70 1.236 34.571.691
2/8/2024 60,51 60,65 +0,25% 60,35 60,99 60,57 60,64 60,65 1.010 41.215.018
1/8/2024 60,80 60,50 -0,82% 60,32 61,10 60,62 60,45 60,50 808 52.026.679
31/7/2024 61,28 61,00 -0,47% 60,50 61,80 61,11 61,00 61,24 897 68.200.194
30/7/2024 61,10 61,29 +0,51% 61,10 61,80 61,53 61,29 61,45 1.233 39.656.801
29/7/2024 61,99 60,98 -1,45% 60,98 62,15 61,50 60,98 61,15 2.125 42.339.737
26/7/2024 61,99 61,88 +0,21% 61,61 61,99 61,81 61,80 61,88 702 29.751.118
25/7/2024 61,49 61,75 +0,60% 61,25 61,75 61,41 61,40 61,75 962 36.046.511
24/7/2024 61,33 61,38 +0,08% 61,10 61,40 61,26 61,36 61,38 314 17.295.775
23/7/2024 61,16 61,33 +0,57% 60,82 61,45 61,10 61,10 61,33 1.303 29.077.600
22/7/2024 60,91 60,98 +0,13% 60,50 61,43 60,97 60,80 60,98 1.854 58.660.292
19/7/2024 60,65 60,90 +0,30% 60,65 60,99 60,85 60,87 60,90 510 17.269.630
18/7/2024 60,65 60,72 +0,12% 60,22 61,14 60,71 60,72 60,85 1.084 33.831.848
17/7/2024 61,00 60,65 -0,28% 60,43 61,13 60,78 60,70 60,75 1.782 57.450.645
16/7/2024 61,00 60,82 -0,46% 60,70 61,50 61,00 60,82 60,83 1.683 49.172.486
15/7/2024 61,15 61,10 +0,16% 61,00 61,29 61,07 61,06 61,10 1.297 25.774.855
12/7/2024 60,97 61,00 +0,25% 60,71 61,45 61,13 61,00 61,41 2.417 42.773.413
11/7/2024 60,93 60,85 -0,13% 60,52 60,97 60,84 60,85 60,87 805 37.521.573
10/7/2024 60,31 60,93 +0,71% 60,20 60,95 60,63 60,81 60,93 1.113 36.546.059
9/7/2024 60,75 60,50 -0,25% 60,35 60,99 60,51 60,40 60,55 1.531 38.103.182
8/7/2024 60,31 60,65 +0,56% 60,29 60,84 60,56 60,65 60,75 1.322 39.815.571
5/7/2024 60,20 60,31 +0,38% 59,98 60,43 60,16 60,12 60,31 1.547 27.205.065
4/7/2024 59,93 60,08 +0,28% 59,92 60,25 60,01 60,04 60,08 956 24.282.911
3/7/2024 60,11 59,91 -0,33% 59,90 60,45 59,99 59,91 60,01 1.135 46.785.104
2/7/2024 60,01 60,11 +0,18% 60,00 60,35 60,06 60,03 60,11 709 31.468.571
1/7/2024 60,51 60,00 -1,54% 59,92 60,81 60,11 60,00 60,07 1.743 67.433.635
28/6/2024 60,05 60,94 +1,55% 60,00 60,99 60,26 60,87 60,94 2.714 39.264.332
27/6/2024 60,09 60,01 0,00% 60,00 60,51 60,13 60,01 60,05 2.331 51.068.163
26/6/2024 60,36 60,01 -0,40% 60,00 60,40 60,16 60,01 60,09 2.564 49.994.005
25/6/2024 60,15 60,25 +0,55% 60,06 60,37 60,13 60,20 60,25 2.481 41.033.343
24/6/2024 60,38 59,92 -0,35% 59,80 60,38 59,99 59,92 60,02 3.636 83.274.555
21/6/2024 60,11 60,13 -0,02% 60,05 60,50 60,16 60,13 60,38 1.689 37.712.840
20/6/2024 60,07 60,14 +0,20% 60,02 60,55 60,13 60,05 60,14 936 39.540.722
19/6/2024 60,11 60,02 -0,15% 60,01 60,21 60,09 60,02 60,07 672 38.330.424
18/6/2024 60,37 60,11 -0,43% 60,01 60,41 60,14 60,12 60,17 1.360 50.833.038
17/6/2024 60,57 60,37 -0,46% 60,17 60,57 60,31 60,37 60,38 913 42.057.927
14/6/2024 60,25 60,65 +0,53% 60,25 61,30 60,61 60,57 60,65 1.354 41.011.098
13/6/2024 61,03 60,33 -0,40% 60,25 61,12 60,52 60,33 60,48 1.712 44.089.633
12/6/2024 61,50 60,57 -1,51% 60,56 61,50 60,99 60,57 61,01 2.046 40.432.248
11/6/2024 61,48 61,50 +0,03% 61,00 61,50 61,24 61,49 61,50 1.088 42.782.615
10/6/2024 61,87 61,48 -0,63% 61,33 61,89 61,61 61,40 61,48 728 30.923.908
7/6/2024 61,01 61,87 +1,41% 61,01 62,29 61,85 61,79 61,87 1.479 45.819.868
6/6/2024 60,86 61,01 +0,25% 60,75 62,17 61,22 61,03 61,05 1.516 48.859.569
5/6/2024 60,38 60,86 +1,11% 60,30 61,34 60,83 60,85 60,86 1.698 42.456.775
4/6/2024 61,43 60,19 -1,78% 60,08 61,43 60,36 60,19 60,31 4.195 146.830.019
3/6/2024 61,22 61,28 -1,95% 60,27 61,75 60,79 60,58 61,28 2.789 138.425.520
31/5/2024 62,88 62,50 -0,79% 62,11 62,89 62,40 62,50 62,83 1.799 53.609.816
29/5/2024 62,20 63,00 +1,37% 62,08 63,00 62,20 62,24 62,89 860 49.902.825
28/5/2024 61,65 62,15 +0,79% 61,50 62,72 62,09 62,15 62,48 1.171 41.617.289
27/5/2024 61,30 61,66 +0,62% 61,15 62,16 61,50 61,65 61,76 3.086 80.471.375
24/5/2024 61,25 61,28 +0,05% 61,10 61,50 61,26 61,27 61,43 1.414 31.391.842
23/5/2024 62,00 61,25 -1,45% 60,69 62,01 61,46 61,13 61,25 3.287 162.246.375
22/5/2024 62,15 62,15 0,00% 61,85 62,20 62,10 62,04 62,15 1.196 33.082.431
21/5/2024 62,12 62,15 +0,15% 62,00 62,77 62,30 62,16 62,20 1.184 41.604.081
20/5/2024 62,40 62,06 -0,32% 61,30 62,71 62,07 62,03 62,06 1.672 58.584.511
17/5/2024 61,99 62,26 +0,45% 61,68 62,79 62,24 62,20 62,26 1.593 57.906.802
16/5/2024 61,99 61,98 +0,19% 61,61 62,19 61,99 61,98 61,99 894 54.720.082
15/5/2024 62,21 61,86 -0,55% 61,63 62,79 61,87 61,85 61,86 1.729 81.786.740
14/5/2024 62,30 62,20 -0,16% 62,05 62,80 62,26 62,18 62,20 1.482 32.694.791
13/5/2024 61,00 62,30 +2,32% 60,90 62,65 61,89 62,10 62,30 2.127 71.342.119
10/5/2024 61,00 60,89 +1,20% 60,60 61,18 60,84 60,90 60,98 1.666 76.689.172
9/5/2024 62,49 60,17 -3,71% 60,09 62,65 60,96 60,17 60,35 2.503 115.812.196
8/5/2024 61,93 62,49 +0,87% 61,93 62,51 62,36 62,48 62,49 1.198 50.199.993
7/5/2024 62,00 61,95 +0,23% 61,55 63,25 62,17 61,96 61,99 1.054 75.578.741
6/5/2024 61,10 61,81 +1,01% 61,02 62,21 61,74 61,80 61,81 3.237 71.735.553
3/5/2024 60,50 61,19 +1,71% 60,22 61,40 60,71 60,76 61,19 2.012 71.987.091
2/5/2024 62,31 60,16 -2,91% 60,00 62,45 60,60 60,16 60,40 3.258 183.992.668
30/4/2024 62,01 61,96 -0,06% 61,49 63,25 61,83 61,80 61,96 2.273 84.577.011
29/4/2024 62,56 62,00 -0,88% 61,80 62,80 62,30 62,00 62,17 2.033 148.186.200
26/4/2024 63,33 62,55 -0,87% 62,50 63,54 62,86 62,52 62,74 1.420 82.556.723
25/4/2024 64,49 63,10 -2,16% 63,03 64,69 63,50 63,10 63,20 920 87.859.419
24/4/2024 64,52 64,49 -0,56% 63,85 65,18 64,50 64,08 64,50 932 57.243.074
23/4/2024 65,64 64,85 -0,99% 64,65 65,91 65,07 64,84 64,85 1.386 52.317.062
22/4/2024 65,70 65,50 -0,02% 64,87 66,04 65,29 65,61 65,86 1.410 67.374.113
19/4/2024 66,48 65,51 -0,44% 65,00 66,49 66,00 65,51 65,70 888 62.541.662
18/4/2024 66,79 65,80 -1,48% 65,57 66,84 66,24 65,80 66,24 1.044 54.632.600
17/4/2024 67,00 66,79 -0,31% 66,40 67,46 66,77 66,41 66,79 1.045 43.247.473
16/4/2024 67,79 67,00 -1,37% 67,00 67,79 67,32 67,00 67,26 1.011 61.908.799
15/4/2024 68,04 67,93 +0,03% 67,14 68,05 67,58 67,50 67,93 1.811 73.368.279
12/4/2024 67,76 67,91 +0,22% 67,70 68,05 67,83 67,91 68,03 1.007 24.340.286
11/4/2024 67,96 67,76 -0,29% 67,25 68,00 67,55 67,45 67,76 2.159 42.625.934
10/4/2024 67,70 67,96 +0,38% 67,50 68,24 67,89 67,92 67,96 1.461 27.822.580
9/4/2024 68,25 67,70 -0,44% 67,67 68,25 67,97 67,70 67,89 1.257 37.062.095
8/4/2024 68,50 68,00 +0,04% 67,90 68,50 68,02 67,90 68,00 3.242 53.497.630
5/4/2024 68,36 67,97 -0,37% 67,90 68,96 68,33 67,97 68,34 2.670 51.296.324
4/4/2024 68,50 68,22 -0,55% 68,15 68,99 68,46 68,18 68,22 1.259 19.655.524
3/4/2024 68,49 68,60 +0,16% 68,16 68,80 68,50 68,60 68,64 1.266 36.747.200
2/4/2024 68,15 68,49 +0,50% 68,15 69,97 68,86 68,47 68,49 1.297 54.470.814
1/4/2024 69,67 68,15 -1,23% 67,81 69,67 68,21 68,10 68,15 1.700 49.944.299
28/3/2024 68,72 69,00 +0,72% 68,09 69,00 69,07 68,90 69,00 1.407 66.622.947
27/3/2024 68,54 68,51 -0,04% 68,04 68,73 68,37 68,51 68,70 1.831 45.154.325
26/3/2024 68,60 68,54 +0,65% 67,80 68,74 68,31 68,53 68,69 1.803 50.042.136
25/3/2024 67,86 68,10 +0,35% 67,73 68,60 68,00 68,09 68,10 1.424 31.766.278
22/3/2024 67,20 67,86 +1,30% 67,19 68,07 67,67 67,86 67,87 2.138 51.857.167
21/3/2024 66,58 66,99 +0,81% 66,58 68,00 67,16 66,99 67,20 666 48.191.448
20/3/2024 67,30 66,45 -1,38% 66,00 67,35 66,45 66,11 66,45 2.525 99.483.595
19/3/2024 67,70 67,38 -0,53% 67,11 67,70 67,30 67,30 67,38 1.342 50.282.971
18/3/2024 67,61 67,74 +0,19% 67,42 68,01 67,72 67,43 67,74 690 42.320.539
15/3/2024 68,52 67,61 -1,33% 67,57 68,52 67,95 67,61 68,09 2.418 52.049.535
14/3/2024 69,30 68,52 -1,14% 68,10 69,30 68,62 68,52 68,90 1.494 65.794.666
13/3/2024 69,64 69,31 -0,27% 69,20 69,86 69,47 69,31 69,40 1.531 29.206.574
12/3/2024 70,66 69,50 -1,64% 69,16 70,66 69,71 69,50 69,78 915 41.418.530
11/3/2024 70,67 70,66 -0,01% 69,43 70,67 70,04 70,41 70,66 693 26.407.608
8/3/2024 69,50 70,67 +1,76% 69,50 70,80 70,26 0,00 0,00 847 21.853.730
7/3/2024 69,34 69,45 +0,36% 69,20 69,99 69,55 69,46 69,59 1.103 25.790.305
6/3/2024 69,89 69,20 -0,93% 69,14 70,20 69,82 69,20 69,56 1.423 43.163.048
5/3/2024 69,50 69,85 +0,50% 69,50 69,89 69,82 69,85 69,89 665 40.365.320
4/3/2024 69,14 69,50 +0,52% 69,13 69,89 69,57 69,37 69,50 1.256 49.668.036
1/3/2024 69,80 69,14 -0,90% 69,10 69,89 69,38 69,14 69,68 1.327 30.003.425
29/2/2024 69,01 69,77 +1,10% 69,01 69,89 69,73 69,77 69,86 2.261 36.993.240
28/2/2024 69,70 69,01 -0,99% 68,55 69,70 69,24 68,75 69,01 2.834 63.976.741
27/2/2024 70,01 69,70 -0,43% 69,54 70,50 70,02 69,62 69,87 1.992 52.291.265
26/2/2024 71,51 70,00 -2,11% 69,11 71,70 70,70 69,65 70,00 1.961 54.797.589
23/2/2024 72,04 71,51 -0,74% 71,10 72,48 71,60 0,00 0,00 1.350 43.422.985
22/2/2024 71,53 72,04 +0,71% 71,16 72,41 71,77 72,00 72,05 910 38.535.027
21/2/2024 70,84 71,53 +0,97% 70,84 71,86 71,27 71,52 71,60 417 38.403.277
20/2/2024 70,70 70,84 +0,20% 70,57 70,98 70,77 70,69 70,84 871 29.100.726
19/2/2024 69,99 70,70 +1,22% 69,85 71,00 70,34 70,70 70,79 536 36.813.020
16/2/2024 69,56 69,85 +0,43% 69,56 70,00 69,89 69,85 69,98 438 29.370.205
15/2/2024 69,00 69,55 +0,83% 69,00 69,72 69,49 69,31 69,57 1.182 57.586.296
14/2/2024 69,85 68,98 -1,25% 68,95 70,00 69,25 68,97 69,00 664 265.031.346
9/2/2024 69,12 69,85 +1,06% 69,10 70,00 69,45 0,00 0,00 1.984 63.044.348
8/2/2024 68,55 69,12 +0,83% 68,55 69,22 69,03 69,10 69,12 486 27.212.690
7/2/2024 67,78 68,55 +1,14% 67,78 69,14 68,82 68,54 69,01 1.622 98.351.575
6/2/2024 69,23 67,78 -2,09% 67,50 69,23 68,05 67,78 68,00 3.421 77.100.389
5/2/2024 68,79 69,23 +0,90% 68,72 69,40 69,08 69,21 69,23 1.212 57.230.721
2/2/2024 68,08 68,61 +0,78% 67,75 68,98 68,35 68,43 68,72 970 52.052.438
1/2/2024 67,84 68,08 +0,27% 67,30 68,13 67,63 67,90 68,13 1.506 68.807.435
31/1/2024 67,56 67,90 +0,50% 67,30 68,00 67,91 67,90 68,00 1.678 206.200.007
30/1/2024 67,54 67,56 +0,04% 67,30 67,81 67,49 67,46 67,56 1.000 54.608.999
29/1/2024 67,75 67,53 -0,40% 67,53 67,94 67,80 67,53 67,82 1.817 46.389.968
26/1/2024 67,70 67,80 +0,15% 67,53 67,92 67,74 67,75 67,80 865 47.013.771
25/1/2024 67,76 67,70 -0,09% 67,55 68,00 67,77 67,70 67,81 799 34.885.913
24/1/2024 67,61 67,76 +0,30% 67,30 68,31 67,57 67,76 67,95 820 52.076.785
23/1/2024 68,00 67,56 -0,65% 67,56 68,52 68,02 67,56 67,69 630 63.042.244
22/1/2024 67,87 68,00 +0,19% 67,71 68,68 68,10 68,00 68,20 978 49.357.266

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.