O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
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.

PETR3 - PETROBRAS - ON N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 33,62 32,90 -2,26% 32,52 33,63 32,88 32,90 32,95 26.226 49.015.460.300
4/9/2025 33,32 33,66 +0,48% 33,32 34,00 33,67 33,63 33,68 17.095 26.054.255.900
3/9/2025 33,50 33,50 -1,06% 33,21 33,93 33,51 33,46 33,50 17.479 28.834.691.000
2/9/2025 33,32 33,86 +0,77% 33,32 33,95 33,75 33,83 33,87 9.579 17.256.462.000
1/9/2025 34,05 33,60 -0,44% 33,51 34,05 33,65 33,58 33,60 7.013 11.577.053.800
29/8/2025 33,44 33,75 +0,81% 33,39 33,87 33,73 33,70 33,75 13.383 37.463.644.300
28/8/2025 33,33 33,48 +1,21% 33,17 33,65 33,42 33,43 33,48 15.887 33.328.592.000
27/8/2025 32,84 33,08 +0,58% 32,81 33,19 33,01 33,06 33,14 11.181 28.977.973.000
26/8/2025 32,89 32,89 -0,51% 32,52 32,94 32,78 32,89 32,90 14.869 39.045.452.200
25/8/2025 33,08 33,06 +0,12% 32,98 33,34 33,11 33,06 33,07 15.071 23.718.600.300
22/8/2025 32,24 33,02 +1,13% 32,15 33,02 32,70 32,91 33,03 20.324 46.378.704.700
21/8/2025 32,68 32,65 -0,09% 32,36 32,85 32,62 32,65 32,70 15.419 31.238.003.600
20/8/2025 32,53 32,68 +0,83% 32,51 32,83 32,70 32,62 32,69 11.182 22.434.094.700
19/8/2025 32,51 32,41 -1,37% 32,34 32,87 32,54 32,41 32,44 17.283 35.596.476.300
18/8/2025 32,68 32,86 +0,80% 32,46 33,10 32,82 32,81 32,90 13.153 30.687.147.200
15/8/2025 32,53 32,60 -0,09% 32,20 32,62 32,46 32,55 32,63 13.863 28.398.988.900
14/8/2025 32,73 32,63 -0,94% 32,38 32,87 32,65 32,62 32,66 12.654 24.164.129.300
13/8/2025 32,91 32,94 -0,48% 32,67 33,14 32,88 32,89 32,95 15.316 29.540.229.500
12/8/2025 33,07 33,10 +0,52% 32,88 33,57 33,13 33,05 33,11 14.322 21.575.057.000
11/8/2025 33,00 32,93 +0,46% 32,87 33,36 33,02 32,92 32,98 15.554 26.936.732.000
8/8/2025 34,73 32,78 -7,95% 32,78 34,93 33,45 32,77 32,78 51.971 115.985.023.000
7/8/2025 35,60 35,61 +0,71% 35,43 36,02 35,70 35,56 35,61 15.564 25.239.815.300
6/8/2025 35,86 35,36 -0,23% 35,16 36,26 35,74 35,35 35,36 20.229 39.251.127.800
5/8/2025 35,20 35,44 +0,80% 35,03 35,57 35,30 35,40 35,46 10.109 21.748.641.400
4/8/2025 35,18 35,16 -0,34% 34,93 35,29 35,10 35,14 35,16 7.138 16.257.947.700
1/8/2025 36,17 35,28 -1,42% 34,95 36,17 35,27 35,15 35,28 12.198 20.154.913.700
31/7/2025 35,50 35,79 -0,56% 35,50 35,96 35,72 35,72 35,80 12.056 32.340.693.500
30/7/2025 35,57 35,99 +1,12% 35,36 36,13 35,73 35,98 36,00 19.435 37.893.077.400
29/7/2025 35,20 35,59 +1,63% 35,00 35,80 35,54 35,59 35,67 11.197 30.219.432.100
28/7/2025 35,11 35,02 -0,06% 34,54 35,63 35,09 35,00 35,05 18.325 42.821.045.000
25/7/2025 34,95 35,04 +0,46% 34,87 35,20 35,07 35,02 35,07 6.249 17.046.210.600
24/7/2025 34,84 34,88 +0,11% 34,60 34,99 34,82 34,85 34,89 13.754 24.928.550.800
23/7/2025 33,97 34,84 +2,23% 33,97 35,02 34,78 34,82 34,89 5.852 15.776.247.800
22/7/2025 33,80 34,08 +1,04% 33,61 34,55 34,21 34,04 34,10 11.413 40.025.092.400
21/7/2025 33,68 33,73 +0,27% 33,38 34,02 33,80 33,70 33,78 8.979 19.072.125.600
18/7/2025 34,05 33,64 -1,49% 33,09 34,29 33,58 33,59 33,69 14.798 57.849.608.700
17/7/2025 34,39 34,15 -0,70% 34,01 34,46 34,15 34,13 34,15 10.157 26.876.020.100
16/7/2025 34,65 34,39 -0,86% 34,18 34,68 34,41 34,38 34,40 10.639 19.848.438.400
15/7/2025 35,15 34,69 -1,14% 34,65 35,22 34,80 34,69 34,73 12.618 22.092.776.500
14/7/2025 35,50 35,09 -1,07% 34,91 35,80 35,20 35,05 35,09 9.501 24.856.186.300
11/7/2025 35,36 35,47 +0,40% 35,33 35,85 35,60 35,46 35,49 10.528 22.380.189.000
10/7/2025 34,81 35,33 +0,17% 34,77 35,60 35,31 35,32 35,36 16.907 36.247.468.700
9/7/2025 35,90 35,27 -1,45% 35,16 35,90 35,35 35,25 35,27 16.662 36.372.260.600
8/7/2025 35,19 35,79 +2,52% 34,95 35,81 35,65 35,69 35,79 24.188 68.597.697.500
7/7/2025 35,15 34,91 -0,68% 34,89 35,33 35,01 34,90 34,93 15.473 32.785.311.200
4/7/2025 35,05 35,15 +0,11% 34,92 35,22 35,12 35,10 35,16 7.292 9.712.909.800
3/7/2025 34,93 35,11 +0,46% 34,84 35,40 35,19 35,11 35,25 10.663 24.182.291.600
2/7/2025 34,43 34,95 +2,10% 34,33 35,20 34,78 34,93 34,98 16.604 31.120.409.300
1/7/2025 34,13 34,23 +0,41% 33,90 34,47 34,24 34,22 34,33 9.182 14.823.961.700
30/6/2025 33,69 34,09 +0,86% 33,59 34,38 34,01 34,01 34,09 25.493 38.912.741.800
27/6/2025 34,05 33,80 -1,23% 33,75 34,17 33,89 33,79 33,81 6.642 20.980.196.500
26/6/2025 34,24 34,22 +0,74% 34,03 34,35 34,20 34,20 34,23 14.444 20.761.368.300
25/6/2025 34,09 33,97 -0,59% 33,96 34,40 34,10 33,96 33,97 12.597 33.657.674.600
24/6/2025 34,20 34,17 -2,09% 33,90 34,81 34,29 34,17 34,24 24.004 61.108.449.700
23/6/2025 36,30 34,90 -2,81% 34,74 36,52 35,48 34,86 34,90 23.769 48.190.735.800
20/6/2025 35,65 35,91 +0,45% 35,57 36,27 35,97 35,90 35,94 22.383 86.200.988.500
18/6/2025 36,06 35,75 -0,56% 35,54 36,27 35,79 35,73 35,75 13.125 27.994.655.800
17/6/2025 35,10 35,95 +2,95% 35,10 36,18 35,83 35,93 35,97 16.954 44.106.439.100
16/6/2025 35,15 34,92 -0,17% 34,81 35,75 35,12 34,91 34,96 25.554 42.154.817.300
13/6/2025 35,61 34,98 +2,13% 34,82 35,78 35,18 34,97 35,10 35.230 74.612.358.700
12/6/2025 32,91 34,25 +2,76% 32,90 34,36 33,96 34,20 34,27 18.251 36.753.587.600
11/6/2025 32,42 33,33 +2,93% 32,42 33,50 32,97 33,32 33,40 19.212 51.657.951.400
10/6/2025 31,51 32,38 +3,65% 31,43 32,50 32,22 32,33 32,39 12.582 38.776.561.300
9/6/2025 31,10 31,24 -1,05% 30,84 31,48 31,18 31,24 31,38 15.387 29.552.992.000
6/6/2025 31,30 31,57 +1,19% 31,22 31,85 31,56 31,57 31,58 11.924 30.345.305.700
5/6/2025 31,51 31,20 -0,54% 31,15 31,76 31,29 31,19 31,20 13.011 22.618.028.900
4/6/2025 32,34 31,37 -2,91% 31,37 32,60 31,74 31,37 31,39 12.659 19.710.582.100
3/6/2025 31,30 32,31 -2,12% 31,10 32,34 31,82 32,24 32,33 29.974 41.333.343.200
2/6/2025 33,70 33,01 +0,30% 32,93 33,70 33,08 33,00 33,01 28.312 53.802.763.100
30/5/2025 33,34 32,91 -1,32% 32,91 33,34 32,97 32,91 32,97 14.852 51.260.341.800
29/5/2025 33,37 33,35 -0,12% 33,00 33,51 33,23 33,28 33,35 17.333 23.661.109.100
28/5/2025 34,05 33,39 -1,24% 33,39 34,05 33,58 33,38 33,43 13.793 20.835.155.100
27/5/2025 33,78 33,81 +0,96% 33,67 34,09 33,82 33,77 33,81 14.972 40.222.529.500
26/5/2025 33,75 33,49 +0,03% 33,43 33,78 33,55 33,48 33,50 6.319 8.584.648.700
23/5/2025 33,38 33,48 +0,15% 33,01 33,56 33,33 33,48 33,49 13.961 23.614.002.700
22/5/2025 33,78 33,43 -1,33% 33,02 33,78 33,35 33,41 33,48 20.481 36.316.006.000
21/5/2025 34,18 33,88 -0,85% 33,69 34,48 34,01 33,81 33,89 13.026 26.848.288.700
20/5/2025 34,10 34,17 +0,32% 34,03 34,63 34,22 34,14 34,17 14.032 22.182.851.100
19/5/2025 34,04 34,06 -0,26% 33,83 34,21 34,05 34,05 34,06 13.201 18.038.290.100
16/5/2025 34,19 34,15 -0,12% 33,75 34,50 34,10 34,13 34,15 13.883 33.608.013.800
15/5/2025 33,84 34,19 +0,32% 33,75 34,30 34,06 34,18 34,24 12.257 21.752.020.500
14/5/2025 34,00 34,08 -0,64% 33,63 34,25 34,02 34,08 34,09 18.353 26.377.677.500
13/5/2025 34,28 34,30 +0,59% 33,71 34,58 34,17 34,30 34,33 22.836 45.117.826.400
12/5/2025 34,00 34,10 +2,71% 33,98 34,55 34,27 34,09 34,11 17.055 30.185.017.200
9/5/2025 33,48 33,20 +0,51% 32,83 33,48 33,21 33,20 33,33 11.080 18.448.155.200
8/5/2025 32,82 33,03 +1,69% 32,56 33,31 33,01 33,03 33,04 32.471 38.871.268.000
7/5/2025 32,44 32,48 +0,65% 32,11 32,64 32,41 32,47 32,50 19.930 31.087.363.500
6/5/2025 32,25 32,27 +1,57% 32,16 32,64 32,32 32,26 32,28 17.585 31.493.441.500
5/5/2025 32,48 31,77 -2,81% 31,76 32,60 31,96 31,76 31,78 26.041 54.081.018.600
2/5/2025 32,25 32,69 +0,43% 31,91 32,97 32,64 32,69 32,80 16.052 72.251.570.400
29/4/2025 32,45 32,55 +0,28% 32,17 32,87 32,57 32,53 32,56 17.154 34.507.978.000
28/4/2025 32,70 32,46 -0,64% 32,41 32,98 32,59 32,46 32,57 34.478 29.683.695.400
25/4/2025 32,50 32,67 +0,49% 32,20 32,85 32,59 32,63 32,68 21.393 33.381.008.000
24/4/2025 32,95 32,51 -0,73% 31,95 32,99 32,42 32,48 32,51 23.017 40.233.155.100
23/4/2025 33,45 32,75 -0,73% 32,50 33,57 32,96 32,74 32,76 30.276 52.066.268.300
22/4/2025 32,99 32,99 -0,54% 32,45 33,31 32,86 32,97 32,99 22.460 31.952.180.800
17/4/2025 32,68 33,17 +0,30% 32,48 33,47 33,05 33,10 33,17 24.507 47.678.506.500
16/4/2025 33,59 33,07 -0,87% 32,88 33,74 33,20 33,05 33,08 30.380 54.649.262.100
15/4/2025 34,20 33,36 -1,85% 33,24 34,23 33,59 33,36 33,37 16.027 32.920.120.500
14/4/2025 34,75 33,99 +0,21% 33,60 34,93 34,07 33,99 34,00 26.757 50.844.077.900
11/4/2025 33,56 33,92 +1,98% 32,74 34,29 33,62 33,90 33,93 34.810 63.897.658.900
10/4/2025 35,21 33,26 -6,49% 33,18 35,30 33,83 33,26 33,29 29.163 54.308.089.000
9/4/2025 33,70 35,57 +3,13% 33,45 35,99 34,63 35,56 35,57 53.339 102.331.714.500
8/4/2025 36,14 34,49 -3,20% 34,13 36,52 35,13 34,48 34,50 30.069 63.530.619.000
7/4/2025 37,20 35,63 -5,57% 35,52 37,57 36,09 35,62 35,65 56.531 102.598.486.700
4/4/2025 38,05 37,73 -4,19% 36,52 38,25 37,18 37,72 37,73 32.896 85.210.005.100
3/4/2025 39,67 39,38 -3,53% 38,93 39,91 39,40 39,35 39,39 28.536 46.342.411.000
2/4/2025 40,88 40,82 -0,51% 40,42 41,10 40,81 40,79 40,87 11.363 21.953.926.600
1/4/2025 40,87 41,03 +0,51% 40,80 42,20 41,39 41,02 41,09 17.937 30.245.403.900
31/3/2025 40,81 40,82 -0,61% 40,73 41,43 41,01 40,81 40,85 14.966 46.420.061.800
28/3/2025 41,39 41,07 -0,99% 40,74 41,76 41,11 41,07 41,08 9.334 24.764.520.200
27/3/2025 41,38 41,48 +1,02% 40,97 41,73 41,47 41,47 41,48 22.163 44.991.869.700
26/3/2025 40,94 41,06 +1,06% 40,73 41,46 41,15 41,05 41,08 20.849 27.934.279.000
25/3/2025 40,50 40,63 +0,97% 40,10 41,42 40,92 40,63 40,75 20.845 50.792.650.000
24/3/2025 40,30 40,24 -0,25% 39,98 40,49 40,26 40,22 40,25 16.750 26.192.684.300
21/3/2025 39,82 40,34 +1,61% 39,70 40,74 40,28 40,33 40,35 21.837 91.536.566.400
20/3/2025 39,48 39,70 +0,46% 39,20 40,21 39,63 39,69 39,70 25.884 63.097.966.200
19/3/2025 39,59 39,52 +0,48% 39,23 39,76 39,55 39,51 39,62 16.996 28.629.818.600
18/3/2025 39,45 39,33 +0,08% 39,10 39,61 39,32 39,30 39,34 10.027 23.696.471.100
17/3/2025 38,42 39,30 +2,32% 38,36 39,67 39,30 39,29 39,30 17.301 37.236.402.900
14/3/2025 37,21 38,41 +3,90% 36,93 38,66 38,13 38,40 38,41 17.410 32.261.435.400
13/3/2025 36,69 36,97 +0,71% 36,49 37,37 36,99 36,97 36,98 15.416 25.153.427.300
12/3/2025 36,68 36,71 +0,36% 36,43 37,03 36,67 36,64 36,72 17.006 27.027.256.800
11/3/2025 37,56 36,58 -2,06% 36,31 37,62 36,71 36,58 36,60 17.795 27.522.288.700
10/3/2025 37,37 37,35 -0,19% 36,69 37,44 37,10 37,33 37,35 13.726 32.712.403.500
7/3/2025 36,97 37,42 +1,22% 36,92 37,70 37,37 37,40 37,44 20.316 35.552.675.300
6/3/2025 37,50 36,97 -0,75% 36,79 37,83 37,11 36,96 36,98 18.666 32.765.932.300
5/3/2025 38,21 37,25 -4,61% 37,18 38,21 37,47 37,24 37,27 20.911 42.416.679.600
28/2/2025 39,10 39,05 -0,48% 38,58 39,59 39,18 39,05 39,22 37.122 82.090.321.100
27/2/2025 39,80 39,24 -5,56% 37,72 40,08 38,94 39,23 39,24 71.316 187.268.186.300
26/2/2025 41,99 41,55 -0,17% 41,36 41,99 41,52 41,54 41,56 18.612 26.906.661.200
25/2/2025 42,09 41,62 -0,86% 41,45 42,28 41,81 41,58 41,62 20.373 46.325.547.500
24/2/2025 42,26 41,98 -0,66% 41,73 42,33 41,96 41,98 42,00 19.262 28.098.359.300
21/2/2025 42,66 42,26 -0,56% 42,12 42,66 42,33 42,23 42,35 20.854 31.679.101.000
20/2/2025 42,25 42,50 +0,59% 42,10 42,56 42,37 42,47 42,51 21.392 38.720.724.600
19/2/2025 41,71 42,25 +0,40% 41,54 42,56 42,27 42,23 42,29 20.693 45.439.326.000
18/2/2025 41,26 42,08 +1,86% 41,20 42,19 41,93 41,99 42,09 29.406 66.437.457.500
17/2/2025 41,00 41,31 +1,13% 40,90 41,61 41,33 41,30 41,47 11.326 16.288.155.400
14/2/2025 39,68 40,85 +3,60% 39,58 41,06 40,57 40,78 40,85 24.337 40.360.643.800
13/2/2025 39,20 39,43 +0,28% 39,03 39,56 39,35 39,40 39,45 11.885 17.274.914.800
12/2/2025 39,81 39,32 -2,31% 39,18 40,07 39,46 39,31 39,33 35.070 55.019.782.200
11/2/2025 40,36 40,25 +0,55% 39,74 40,36 40,05 40,10 40,25 12.962 27.295.379.500
10/2/2025 40,00 40,03 +0,83% 39,86 40,30 40,08 40,01 40,11 13.429 21.446.596.500
7/2/2025 40,05 39,70 -0,68% 39,32 40,25 39,64 39,70 39,72 18.777 35.213.430.200
6/2/2025 40,23 39,97 -0,60% 39,84 40,50 40,07 39,95 40,00 11.640 24.311.197.900
5/2/2025 40,64 40,21 -1,01% 40,06 40,64 40,29 40,21 40,22 23.946 29.950.708.100
4/2/2025 40,90 40,62 -1,26% 40,31 41,14 40,72 40,60 40,68 25.034 33.436.184.500
3/2/2025 41,65 41,14 -1,22% 41,07 41,75 41,29 41,12 41,14 22.558 34.445.639.900
31/1/2025 41,38 41,65 +0,68% 41,12 42,40 41,72 41,65 41,69 22.277 36.157.410.000
30/1/2025 40,78 41,37 +1,97% 40,43 41,50 41,17 41,35 41,45 19.340 34.081.063.600
29/1/2025 41,05 40,57 -1,00% 40,46 41,18 40,61 40,55 40,57 17.064 22.498.445.900
28/1/2025 41,09 40,98 -0,24% 40,45 41,33 40,79 40,93 40,99 28.684 42.505.100.400
27/1/2025 40,60 41,08 +1,11% 40,43 41,16 40,89 40,92 41,09 21.250 31.689.916.800
24/1/2025 40,75 40,63 -0,29% 40,26 40,86 40,50 40,59 40,64 11.066 18.442.470.500
23/1/2025 41,14 40,75 -0,92% 40,65 41,63 40,95 40,73 40,76 11.696 23.370.709.200
22/1/2025 41,59 41,13 -1,01% 41,13 41,87 41,39 41,10 41,20 10.701 20.532.446.100
21/1/2025 41,70 41,55 -0,84% 41,03 41,75 41,43 41,54 41,60 13.594 26.158.489.700
20/1/2025 41,57 41,90 +0,72% 41,50 42,00 41,82 41,89 41,90 6.670 13.347.809.600
17/1/2025 41,60 41,60 -0,07% 41,39 41,93 41,59 41,59 41,62 13.297 21.897.400.600
16/1/2025 41,53 41,63 -0,07% 41,23 41,68 41,51 41,58 41,68 14.436 26.778.931.000
15/1/2025 41,34 41,66 +1,31% 41,03 41,66 41,39 41,62 41,66 17.608 33.555.412.100
14/1/2025 40,88 41,12 +0,42% 40,52 41,16 40,95 40,98 41,13 11.814 23.369.404.300
13/1/2025 41,29 40,95 +0,07% 40,93 41,63 41,17 40,95 40,97 16.105 23.483.545.900
10/1/2025 41,08 40,92 +0,49% 40,90 41,76 41,20 40,91 40,94 25.243 42.677.396.900
9/1/2025 40,74 40,72 -0,02% 40,67 41,14 40,82 40,71 40,80 10.657 12.947.798.400
8/1/2025 41,00 40,73 -0,95% 40,45 41,23 40,73 40,61 40,73 19.195 32.304.398.600
7/1/2025 40,38 41,12 +2,80% 40,10 41,43 41,06 41,12 41,20 26.707 51.475.548.300
6/1/2025 40,45 40,00 -0,94% 39,88 40,58 40,18 40,00 40,10 23.507 37.939.116.300
3/1/2025 40,49 40,38 -0,35% 39,96 40,72 40,26 40,32 40,38 30.019 66.478.896.000
2/1/2025 39,55 40,52 +2,82% 39,45 40,81 40,30 40,51 40,58 28.482 44.659.384.700
30/12/2024 39,02 39,41 +1,47% 39,02 39,63 39,34 39,41 39,45 14.554 31.138.665.600
27/12/2024 39,36 38,84 -1,12% 38,83 39,36 39,03 38,84 38,95 18.210 37.449.129.000
26/12/2024 38,80 39,28 -1,85% 38,52 39,28 39,09 39,24 39,28 15.825 33.679.815.500
23/12/2024 39,84 40,02 +0,76% 39,51 40,02 39,83 39,84 40,03 19.947 36.142.544.700
20/12/2024 40,09 39,72 -0,72% 39,58 40,16 39,74 39,72 39,73 21.130 84.706.790.900
19/12/2024 40,70 40,01 -0,92% 39,56 40,99 40,05 40,00 40,01 26.466 54.160.515.300
18/12/2024 41,15 40,38 -2,23% 40,20 41,41 40,64 40,30 40,38 38.737 73.367.494.500
17/12/2024 40,82 41,30 +1,55% 40,82 41,55 41,25 41,30 41,33 37.775 63.698.300.700
16/12/2024 41,12 40,67 -0,97% 40,59 41,26 40,78 40,65 40,68 18.163 31.653.869.900
13/12/2024 41,67 41,07 -0,48% 40,60 41,70 41,08 41,05 41,08 18.443 32.610.450.500
12/12/2024 41,95 41,27 -5,99% 41,11 42,20 41,45 41,27 41,30 25.427 43.540.159.200
11/12/2024 43,64 43,90 +0,71% 43,04 44,00 43,63 43,88 43,92 26.405 57.467.754.200
10/12/2024 43,40 43,59 +0,86% 43,26 43,77 43,54 43,45 43,59 13.117 26.784.080.000
9/12/2024 42,45 43,22 +2,64% 42,36 43,33 43,01 43,22 43,23 17.314 33.974.201.000
6/12/2024 42,64 42,11 -2,07% 41,96 42,84 42,17 42,07 42,14 25.605 45.989.840.300
5/12/2024 42,60 43,00 +1,49% 42,40 43,17 42,83 42,90 43,00 17.085 30.710.767.900
4/12/2024 42,71 42,37 -0,96% 42,19 43,39 42,61 42,33 42,43 22.318 35.804.468.600
3/12/2024 42,83 42,78 +0,12% 42,45 43,07 42,73 42,75 42,83 16.658 29.953.777.900
2/12/2024 42,51 42,73 +0,26% 42,39 43,08 42,78 42,73 42,75 19.229 41.790.361.700
29/11/2024 41,75 42,62 +2,08% 41,75 42,98 42,51 42,62 42,69 32.812 71.588.230.600
28/11/2024 42,27 41,75 -1,67% 41,62 42,77 42,11 41,75 41,84 14.279 21.910.215.600
27/11/2024 42,61 42,46 -0,33% 42,22 42,88 42,53 42,46 42,47 21.665 33.358.857.500
26/11/2024 42,97 42,60 -0,51% 42,47 43,10 42,66 42,57 42,65 14.462 31.020.816.200
25/11/2024 43,12 42,82 -0,97% 42,65 43,69 42,97 42,81 42,82 23.274 55.957.519.200
22/11/2024 41,87 43,24 +5,23% 41,77 43,78 42,97 43,24 43,31 27.998 82.931.818.900
21/11/2024 41,13 41,09 +0,17% 40,77 41,53 41,14 41,08 41,10 18.180 40.677.173.700
19/11/2024 41,43 41,02 -1,28% 40,88 41,70 41,22 41,02 41,06 11.472 21.139.756.200
18/11/2024 40,51 41,55 +2,57% 40,50 41,63 41,27 41,51 41,56 31.958 41.662.463.300
14/11/2024 39,82 40,51 +1,45% 39,82 40,67 40,43 40,45 40,57 12.936 38.459.874.000
13/11/2024 39,56 39,93 +1,04% 39,26 40,14 39,79 39,93 40,05 18.363 41.172.254.800
12/11/2024 39,15 39,52 +0,97% 39,12 39,88 39,59 39,52 39,56 17.743 31.715.365.000
11/11/2024 38,80 39,14 +0,15% 38,60 39,28 39,03 39,14 39,15 12.452 23.520.227.300
8/11/2024 38,50 39,08 +1,82% 38,46 39,33 38,82 39,07 39,10 29.398 51.308.594.600
7/11/2024 38,01 38,38 +0,71% 38,00 38,82 38,45 38,37 38,40 24.029 43.958.539.400
6/11/2024 37,83 38,11 -0,10% 37,62 38,24 37,95 38,07 38,11 18.720 29.068.630.300
5/11/2024 38,35 38,15 -0,50% 37,74 38,46 38,08 38,14 38,15 13.870 29.610.916.800
4/11/2024 38,80 38,34 +0,10% 38,23 38,92 38,49 38,33 38,34 14.279 23.638.257.600
1/11/2024 39,24 38,30 -1,95% 38,25 39,31 38,59 38,28 38,31 22.956 34.031.350.000
31/10/2024 38,85 39,06 +0,46% 38,61 39,12 38,93 39,05 39,08 11.665 43.232.847.600
30/10/2024 39,31 38,88 -0,87% 38,85 39,58 39,09 38,88 38,89 22.522 29.559.597.500
29/10/2024 39,52 39,22 -0,25% 39,11 39,60 39,28 39,22 39,23 10.194 18.786.619.300
28/10/2024 38,68 39,32 -0,20% 38,47 39,38 39,03 39,30 39,32 12.019 22.607.338.800
25/10/2024 39,01 39,40 +1,00% 38,99 39,62 39,27 39,37 39,42 13.188 30.746.238.100
24/10/2024 39,00 39,01 +0,33% 38,72 39,12 38,93 38,98 39,02 14.300 28.314.188.800
23/10/2024 39,13 38,88 -1,42% 38,81 39,37 39,00 38,87 38,89 12.790 19.708.056.300
22/10/2024 39,55 39,44 -0,48% 39,32 39,86 39,49 39,41 39,45 14.925 22.130.349.100
21/10/2024 40,74 39,63 -1,83% 39,63 40,74 39,90 39,62 39,70 10.647 23.267.710.300
18/10/2024 40,70 40,37 -0,54% 40,09 40,79 40,28 40,37 40,38 12.413 23.418.604.600
17/10/2024 40,58 40,59 -0,47% 40,36 40,69 40,54 40,55 40,60 11.428 20.806.769.100
16/10/2024 41,05 40,78 -0,29% 40,73 41,25 40,83 40,78 40,79 17.759 76.267.241.600
15/10/2024 40,87 40,90 -1,14% 40,62 41,08 40,83 40,81 40,91 14.170 27.919.290.900
14/10/2024 41,24 41,37 -0,17% 41,13 41,60 41,38 41,35 41,37 11.819 22.791.904.300
11/10/2024 41,39 41,44 -0,17% 41,22 41,55 41,39 41,41 41,44 12.630 18.684.757.200
10/10/2024 41,15 41,51 +1,67% 41,15 41,63 41,42 41,51 41,54 13.575 21.242.526.700
9/10/2024 40,95 40,83 -0,78% 40,67 41,10 40,84 40,83 40,86 16.978 30.424.581.400
8/10/2024 41,35 41,15 -2,16% 40,75 41,54 41,13 41,12 41,15 14.965 31.178.225.800
7/10/2024 41,60 42,06 +1,69% 41,40 42,06 41,83 41,92 42,06 15.343 29.320.685.000
4/10/2024 41,45 41,36 +0,05% 41,06 41,58 41,35 41,35 41,38 14.571 24.170.880.200
3/10/2024 40,65 41,34 +1,35% 40,49 41,49 41,12 41,34 41,37 23.164 35.159.181.800
2/10/2024 40,91 40,79 +1,17% 40,62 41,36 40,97 40,75 40,81 16.309 25.541.114.600
1/10/2024 39,24 40,32 +2,67% 38,96 40,70 40,17 40,31 40,33 27.793 48.081.912.600
30/9/2024 39,64 39,27 -1,03% 39,06 39,69 39,26 39,25 39,27 16.519 32.275.851.900
26/9/2024 40,30 39,68 -2,10% 39,44 40,37 39,68 39,66 39,68 34.682 74.584.411.700
25/9/2024 40,97 40,53 +0,07% 40,53 41,23 40,83 40,51 40,54 20.118 37.714.260.300
24/9/2024 40,72 40,50 +0,75% 40,30 40,90 40,54 40,46 40,51 22.935 37.378.328.100
23/9/2024 39,73 40,20 +1,26% 39,71 40,67 40,27 40,17 40,21 25.468 33.348.446.300
20/9/2024 39,65 39,70 0,00% 39,51 39,96 39,72 39,69 39,78 17.643 65.132.900.000
19/9/2024 40,20 39,70 -0,30% 39,55 40,29 39,74 39,64 39,70 15.193 33.726.711.800
18/9/2024 40,20 39,82 -1,73% 39,46 40,32 39,75 39,81 39,82 23.137 67.370.012.800
17/9/2024 40,70 40,52 -0,61% 40,10 40,70 40,34 40,50 40,52 16.985 21.420.451.800
16/9/2024 40,80 40,77 +0,99% 40,66 41,31 40,88 40,77 40,78 13.339 21.437.847.600
13/9/2024 40,83 40,37 -0,30% 40,31 41,17 40,63 40,35 40,47 11.752 26.931.562.900
12/9/2024 40,81 40,49 -1,17% 40,24 40,99 40,54 40,48 40,53 15.244 26.690.842.800
11/9/2024 41,05 40,97 +0,44% 40,47 41,27 40,91 40,95 41,00 18.261 34.027.629.300
10/9/2024 41,47 40,79 -2,14% 40,41 41,63 40,89 40,78 40,79 19.524 36.740.652.600
9/9/2024 41,32 41,68 +1,34% 41,12 42,02 41,73 41,67 41,68 31.399 66.757.691.300

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.