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.

PETR3F - PETROBRAS - ON N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 41,89 41,58 -1,00% 41,06 41,89 41,41 41,51 41,58 1.931 46.882.808
20/1/2025 41,60 42,00 +1,62% 41,50 42,00 41,78 41,77 42,00 1.678 49.673.881
17/1/2025 41,63 41,33 -0,19% 41,33 41,92 41,59 41,33 41,50 1.536 47.168.637
16/1/2025 41,50 41,41 -0,70% 41,25 41,69 41,46 41,41 41,68 1.557 49.710.018
15/1/2025 41,30 41,70 +1,21% 40,80 41,70 41,28 41,57 41,70 2.685 62.199.658
14/1/2025 41,00 41,20 +0,24% 40,53 41,23 40,92 41,13 41,20 1.792 55.631.202
13/1/2025 41,31 41,10 +0,54% 40,94 41,64 41,21 41,02 41,10 2.082 56.121.029
10/1/2025 41,09 40,88 +0,47% 40,88 41,76 41,21 40,80 40,88 2.314 60.448.630
9/1/2025 40,73 40,69 +0,32% 40,69 41,14 40,82 40,69 40,70 1.947 54.887.976
8/1/2025 41,12 40,56 -0,86% 40,47 41,23 40,81 40,56 40,89 2.013 59.514.463
7/1/2025 40,22 40,91 +2,74% 40,05 41,42 40,86 40,90 41,17 3.628 73.913.041
6/1/2025 40,56 39,82 -0,62% 39,82 40,75 40,22 39,82 40,09 3.083 93.142.627
3/1/2025 40,52 40,07 -0,69% 39,99 40,85 40,23 40,05 40,07 2.793 83.000.328
2/1/2025 39,72 40,35 +1,82% 39,41 40,79 40,13 40,35 40,60 3.446 95.828.798
30/12/2024 38,99 39,63 -0,18% 38,99 39,64 39,31 39,51 39,63 2.209 70.109.745
27/12/2024 39,68 39,70 +1,25% 38,85 39,70 39,12 39,00 39,70 2.749 78.192.488
26/12/2024 38,98 39,21 -2,22% 38,71 39,29 38,99 39,16 39,21 3.401 98.715.561
23/12/2024 39,92 40,10 +1,29% 39,53 40,10 39,77 39,99 40,10 3.159 119.733.974
20/12/2024 39,91 39,59 -0,55% 39,58 40,14 39,80 39,59 39,92 2.593 88.451.201
19/12/2024 40,80 39,81 -1,87% 39,57 40,98 40,12 39,81 40,00 2.796 69.600.849
18/12/2024 41,30 40,57 -2,71% 40,22 41,40 40,77 40,38 40,57 1.442 65.030.256
17/12/2024 40,80 41,70 +2,96% 40,70 41,70 41,22 41,36 41,70 2.460 63.601.354
16/12/2024 41,07 40,50 -0,98% 40,50 41,25 40,90 40,50 40,66 2.760 64.143.814
13/12/2024 41,40 40,90 -0,49% 40,62 41,69 41,14 40,90 41,13 1.974 56.197.447
12/12/2024 41,90 41,10 -6,27% 41,10 42,20 41,59 41,10 41,46 2.446 79.316.704
11/12/2024 43,60 43,85 +0,46% 43,05 44,00 43,53 43,85 43,87 2.990 76.757.238
10/12/2024 43,38 43,65 +1,42% 43,23 43,75 43,53 43,59 43,65 2.255 62.414.294
9/12/2024 42,41 43,04 +2,48% 42,38 43,33 42,94 43,03 43,14 2.374 78.740.300
6/12/2024 42,91 42,00 -2,39% 41,97 42,91 42,30 41,99 42,00 2.719 60.967.462
5/12/2024 42,71 43,03 +1,65% 42,40 43,15 42,78 42,90 43,03 1.605 54.113.223
4/12/2024 42,79 42,33 -1,56% 42,20 43,38 42,75 42,33 42,35 1.943 66.042.064
3/12/2024 42,73 43,00 +0,87% 42,47 43,06 42,76 42,71 43,00 1.898 64.037.860
2/12/2024 42,51 42,63 +0,54% 42,39 43,09 42,74 42,63 43,00 2.055 72.224.496
29/11/2024 41,73 42,40 +1,56% 41,59 42,97 42,23 42,32 42,50 2.224 120.815.751
28/11/2024 42,44 41,75 -1,32% 41,62 42,76 42,25 41,65 41,75 1.762 55.208.356
27/11/2024 42,70 42,31 -0,80% 42,24 42,87 42,58 42,31 42,55 1.744 51.254.370
26/11/2024 42,99 42,65 -0,30% 42,48 43,09 42,73 42,59 42,65 2.084 66.357.256
25/11/2024 43,24 42,78 -1,25% 42,65 43,68 43,09 42,76 42,97 3.031 95.748.948
22/11/2024 41,61 43,32 +5,25% 41,52 43,75 42,80 43,04 43,32 3.384 150.629.917
21/11/2024 41,02 41,16 +0,61% 40,79 41,53 41,12 41,14 41,16 2.244 72.844.447
19/11/2024 41,55 40,91 -1,59% 40,89 41,69 41,28 40,91 41,02 1.723 51.842.361
18/11/2024 40,43 41,57 +2,39% 40,43 41,62 41,17 40,60 41,57 3.664 93.055.149
14/11/2024 39,93 40,60 +1,12% 39,84 40,67 40,35 40,51 40,60 1.950 61.986.178
13/11/2024 39,60 40,15 +0,96% 39,26 40,15 39,78 39,95 40,15 2.174 61.568.246
12/11/2024 39,30 39,77 +1,27% 39,14 39,89 39,59 39,51 39,77 2.377 67.595.801
11/11/2024 39,04 39,27 +0,03% 38,61 39,29 39,03 39,18 39,27 2.055 74.103.318
8/11/2024 38,43 39,26 +2,77% 38,43 39,26 38,83 39,10 39,26 2.728 82.465.032
7/11/2024 38,18 38,20 -0,52% 38,01 38,83 38,39 38,20 38,52 2.530 63.780.254
6/11/2024 37,98 38,40 +1,32% 37,63 38,40 37,96 38,06 38,40 2.879 66.737.514
5/11/2024 38,59 37,90 -0,86% 37,75 38,59 38,13 37,90 38,12 3.052 75.923.086
4/11/2024 38,65 38,23 +0,03% 38,23 38,91 38,56 38,23 38,43 2.427 77.688.888
1/11/2024 39,30 38,22 -1,85% 38,22 39,31 38,69 38,22 38,38 3.330 69.402.388
31/10/2024 38,95 38,94 -0,15% 38,62 39,10 38,86 38,94 38,97 1.881 52.143.353
30/10/2024 39,20 39,00 -0,84% 38,87 39,57 39,21 38,87 39,00 2.516 66.916.821
29/10/2024 39,66 39,33 +0,20% 39,12 39,82 39,41 39,22 39,33 1.579 71.484.783
28/10/2024 38,98 39,25 -0,10% 38,46 39,39 38,87 39,25 39,39 2.047 95.868.087
25/10/2024 39,14 39,29 +0,77% 39,00 39,61 39,26 39,29 39,57 1.712 54.400.329
24/10/2024 38,89 38,99 +0,18% 38,71 39,42 38,94 38,99 39,09 2.036 67.616.852
23/10/2024 39,42 38,92 -1,82% 38,82 39,42 39,03 38,83 38,92 2.104 73.570.107
22/10/2024 39,63 39,64 -0,35% 39,33 39,95 39,52 39,53 39,64 2.051 59.862.815
21/10/2024 40,66 39,78 -1,17% 39,65 40,77 39,93 39,72 39,78 2.790 74.613.987
18/10/2024 40,93 40,25 -0,79% 40,10 40,93 40,31 40,25 40,34 1.803 42.949.776
17/10/2024 40,70 40,57 -0,56% 40,38 40,73 40,57 40,54 40,57 1.574 61.113.964
16/10/2024 41,01 40,80 -0,24% 40,76 41,35 40,90 40,78 40,85 2.194 55.221.543
15/10/2024 40,97 40,90 -1,09% 40,63 41,09 40,84 40,78 40,90 2.323 64.896.005
14/10/2024 41,28 41,35 -0,34% 41,12 41,61 41,34 41,33 41,35 2.434 62.968.345
11/10/2024 41,51 41,49 -0,19% 41,22 41,61 41,42 41,39 41,49 1.603 43.084.202
10/10/2024 41,16 41,57 +2,01% 40,93 41,64 41,37 41,57 41,58 2.385 64.880.794
9/10/2024 40,89 40,75 -0,61% 40,70 41,08 40,83 40,74 41,04 1.785 46.461.731
8/10/2024 41,89 41,00 -2,43% 40,80 41,89 41,19 41,00 41,29 2.340 63.532.998
7/10/2024 41,49 42,02 +1,23% 41,42 42,02 41,75 42,02 42,03 2.549 69.490.703
4/10/2024 41,54 41,51 +0,85% 41,08 41,59 41,38 41,50 41,51 2.120 56.891.178
3/10/2024 40,79 41,16 +0,71% 40,51 41,50 41,11 41,16 41,41 2.692 73.047.558
2/10/2024 40,90 40,87 +0,81% 40,63 41,35 40,95 40,70 40,87 3.743 86.170.585
1/10/2024 39,49 40,54 +3,21% 38,99 40,69 40,09 40,25 40,54 3.154 96.871.542
30/9/2024 39,55 39,28 -0,71% 39,07 39,99 39,30 39,18 39,28 2.411 63.435.658
26/9/2024 40,55 39,56 -2,87% 39,45 40,59 39,75 39,55 39,56 4.044 102.543.986
25/9/2024 40,91 40,73 +0,07% 40,56 41,22 40,86 40,65 40,73 2.450 67.197.230
24/9/2024 40,56 40,70 +0,84% 40,32 40,89 40,56 40,50 40,70 2.378 67.391.026
23/9/2024 39,80 40,36 +0,90% 39,71 40,65 40,23 40,29 40,36 2.944 73.573.636
20/9/2024 39,68 40,00 +0,88% 39,44 40,00 39,72 39,90 40,00 3.174 78.375.040
19/9/2024 40,06 39,65 -0,45% 39,57 40,28 39,78 39,65 39,73 2.313 58.475.269
18/9/2024 40,42 39,83 -1,94% 39,47 40,57 39,82 39,78 39,83 3.281 94.718.620
17/9/2024 40,74 40,62 -0,68% 40,11 40,74 40,35 40,47 40,62 2.849 65.900.136
16/9/2024 40,75 40,90 +1,29% 40,57 41,30 40,88 40,80 40,90 2.107 57.732.038
13/9/2024 40,60 40,38 -0,17% 40,32 41,17 40,64 40,38 40,48 2.270 62.931.273
12/9/2024 40,86 40,45 -1,37% 40,25 40,97 40,55 40,45 40,50 2.341 56.627.563
11/9/2024 41,19 41,01 +0,47% 40,49 41,27 40,95 41,01 41,02 2.277 50.587.069
10/9/2024 41,47 40,82 -2,30% 40,42 41,62 40,83 40,82 40,83 2.589 81.886.124
9/9/2024 41,30 41,78 +1,80% 41,13 42,00 41,71 41,78 41,87 2.580 108.447.928
6/9/2024 41,91 41,04 -2,05% 41,04 42,16 41,45 41,04 41,13 3.091 79.043.284
5/9/2024 42,20 41,90 -0,62% 41,81 42,57 42,17 41,86 41,90 2.474 60.280.415
4/9/2024 42,28 42,16 -0,28% 42,10 42,58 42,30 42,16 42,27 2.856 85.345.766
3/9/2024 42,76 42,28 -1,26% 41,80 42,78 42,29 42,03 42,28 2.849 92.869.507
2/9/2024 43,42 42,82 -0,44% 42,41 43,42 42,72 42,65 42,82 2.768 70.545.139
30/8/2024 42,80 43,01 +0,28% 42,44 43,34 42,88 42,92 43,01 2.749 120.461.934
29/8/2024 43,28 42,89 -1,22% 42,77 43,56 43,15 42,89 42,95 2.029 66.015.096
28/8/2024 42,00 43,42 +2,60% 41,97 43,50 42,91 43,33 43,42 3.063 92.611.859
27/8/2024 42,50 42,32 -1,40% 42,22 42,84 42,49 42,32 42,45 2.406 74.512.744
26/8/2024 39,89 42,92 +8,93% 39,89 43,12 42,08 42,90 42,92 3.045 188.758.930
23/8/2024 40,04 39,40 -0,61% 39,40 40,32 39,86 39,40 39,48 2.596 70.288.931
22/8/2024 40,15 39,64 -2,60% 39,38 40,72 39,69 39,64 39,75 2.280 59.878.407
21/8/2024 41,28 40,70 -1,55% 40,67 41,56 41,06 40,70 40,72 1.667 69.823.413
20/8/2024 41,33 41,34 +0,29% 40,58 41,45 41,06 41,10 41,34 2.587 65.810.671
19/8/2024 41,78 41,22 -0,67% 41,22 41,80 41,42 41,22 41,36 2.277 62.520.043
16/8/2024 41,41 41,50 +0,53% 40,96 41,62 41,36 41,47 41,50 2.738 62.858.774
15/8/2024 41,28 41,28 +0,88% 40,81 41,53 41,31 41,28 41,33 2.355 67.935.862
14/8/2024 40,25 40,92 +2,17% 40,25 40,92 40,67 40,78 40,92 2.090 63.108.257
13/8/2024 40,70 40,05 -0,84% 40,00 40,92 40,31 40,05 40,25 2.417 59.288.886
12/8/2024 39,71 40,39 +2,80% 39,47 40,68 40,32 40,38 40,44 2.282 77.289.281
9/8/2024 39,50 39,29 -0,53% 38,38 39,75 39,19 39,29 39,30 2.009 92.336.478
8/8/2024 39,06 39,50 +0,89% 38,90 39,67 39,33 39,50 39,55 1.429 59.563.184
7/8/2024 39,42 39,15 +0,38% 38,86 39,60 39,18 39,00 39,15 1.971 56.158.129
6/8/2024 38,73 39,00 +2,12% 38,14 39,42 38,72 38,97 39,24 1.893 72.865.618
5/8/2024 38,07 38,19 -1,09% 37,36 38,42 38,05 38,17 38,19 2.690 93.641.602
2/8/2024 39,97 38,61 -3,31% 38,61 40,20 38,98 38,61 38,79 2.249 96.057.011
1/8/2024 40,86 39,93 -2,08% 39,91 41,08 40,30 39,93 40,08 1.522 62.131.185
31/7/2024 39,69 40,78 +3,63% 39,69 40,78 40,24 40,39 40,78 1.349 53.644.432
30/7/2024 39,78 39,35 -0,88% 39,35 40,43 39,54 39,35 39,51 1.676 59.757.758
29/7/2024 40,90 39,70 -2,70% 39,40 40,90 39,91 39,70 39,83 2.933 75.693.018
26/7/2024 40,90 40,80 +0,34% 40,55 41,14 40,80 40,80 40,98 1.357 40.359.730
25/7/2024 40,81 40,66 -0,83% 40,33 40,88 40,65 40,66 40,79 1.383 42.513.441
24/7/2024 40,51 41,00 +1,23% 40,51 41,30 41,00 41,00 41,03 1.776 57.398.205
23/7/2024 41,08 40,50 -1,51% 40,50 41,30 40,76 40,50 40,63 1.727 47.261.082
22/7/2024 41,69 41,12 -1,86% 41,06 41,80 41,36 41,10 41,12 2.109 62.363.210
19/7/2024 41,59 41,90 +1,21% 41,35 41,90 41,72 41,79 41,90 1.539 42.598.803
18/7/2024 41,57 41,40 -0,26% 41,31 41,78 41,55 41,40 41,49 2.093 68.645.957
17/7/2024 41,25 41,51 +0,92% 41,16 41,66 41,43 41,51 41,56 1.559 56.326.406
16/7/2024 41,23 41,13 -0,56% 40,98 41,48 41,17 41,13 41,20 2.169 58.885.361
15/7/2024 41,10 41,36 +0,46% 40,98 41,75 41,40 41,36 41,13 2.510 76.378.236
12/7/2024 41,12 41,17 -0,63% 40,86 41,28 41,05 40,99 41,17 1.495 44.496.367
11/7/2024 40,89 41,43 +1,74% 40,85 41,43 41,07 41,30 41,43 1.680 54.662.336
10/7/2024 41,00 40,72 -0,66% 40,61 41,30 40,80 40,72 40,80 2.767 48.988.198
9/7/2024 41,23 40,99 -0,56% 40,93 41,32 41,11 40,98 40,99 2.242 57.330.285
8/7/2024 40,28 41,22 +2,74% 39,94 41,35 40,79 41,15 41,22 3.015 86.872.392
5/7/2024 39,75 40,12 +1,13% 39,63 40,43 40,13 40,12 40,31 2.765 62.686.673
4/7/2024 40,39 39,67 -1,56% 39,50 40,41 39,80 39,65 39,67 2.700 69.051.270
3/7/2024 41,07 40,30 -1,44% 40,30 41,46 40,82 40,30 40,33 2.936 90.007.008
2/7/2024 40,98 40,89 -0,15% 40,89 41,51 41,18 40,89 41,14 2.497 80.013.772
1/7/2024 40,40 40,95 +1,84% 40,38 41,17 40,89 40,91 40,95 2.267 86.128.979
28/6/2024 39,94 40,21 +0,55% 39,90 40,46 40,23 40,21 40,32 2.660 78.477.052
27/6/2024 39,35 39,99 +2,67% 39,31 40,07 39,82 39,95 39,99 1.979 78.572.813
26/6/2024 39,09 38,95 +0,39% 38,62 39,20 38,91 38,95 39,20 2.041 62.952.110
25/6/2024 39,04 38,80 -0,39% 38,67 39,10 38,87 38,80 39,00 1.992 50.220.418
24/6/2024 38,48 38,95 +1,41% 38,21 38,95 38,53 38,80 38,95 2.020 59.455.427
21/6/2024 38,47 38,41 +0,55% 38,26 38,71 38,41 38,41 38,45 2.363 64.909.516
20/6/2024 37,89 38,20 +1,25% 37,89 38,69 38,32 38,20 38,24 2.657 72.190.475
19/6/2024 37,88 37,73 +0,13% 37,51 37,99 37,75 37,73 37,76 1.651 44.739.728
18/6/2024 36,67 37,68 +2,61% 36,60 37,86 37,39 37,68 37,75 1.916 59.382.041
17/6/2024 36,62 36,72 -0,33% 36,24 36,72 36,49 36,70 36,72 2.833 71.663.294
14/6/2024 37,14 36,84 -0,62% 36,09 37,15 36,74 36,84 36,96 2.931 98.585.099
13/6/2024 37,58 37,07 -0,94% 36,72 37,79 37,24 37,06 37,07 2.408 76.624.988
12/6/2024 38,55 37,42 -4,52% 37,20 38,56 37,79 37,42 37,40 3.491 92.641.968
11/6/2024 39,44 39,19 -0,28% 39,10 39,70 39,29 39,17 39,19 2.022 70.994.254
10/6/2024 38,86 39,30 +1,34% 38,79 39,69 39,34 39,25 39,30 2.186 65.567.323
7/6/2024 39,61 38,78 -2,93% 38,59 39,95 39,17 38,72 38,81 2.986 95.233.737
6/6/2024 40,01 39,95 0,00% 39,95 40,42 40,12 39,95 40,02 2.119 57.486.865
5/6/2024 40,25 39,95 -0,20% 39,95 40,39 40,10 39,95 40,01 1.779 55.493.278
4/6/2024 40,07 40,03 -0,40% 39,28 40,13 39,80 39,97 40,03 2.212 68.723.536
3/6/2024 40,85 40,19 -1,98% 40,19 40,94 40,54 40,19 40,43 2.629 79.996.375
31/5/2024 39,62 41,00 +3,80% 39,62 41,00 40,44 40,96 41,00 2.824 91.695.125
29/5/2024 39,36 39,50 +0,03% 38,94 39,64 39,40 39,50 39,55 2.157 67.437.771
28/5/2024 38,90 39,49 +1,91% 38,84 39,67 39,27 39,37 39,49 2.925 90.864.733
27/5/2024 38,38 38,75 +0,91% 38,38 38,77 38,63 38,66 38,75 1.795 51.934.892
24/5/2024 38,55 38,40 -0,05% 38,27 38,88 38,45 38,32 38,41 2.735 64.008.805
23/5/2024 38,79 38,42 -0,95% 38,40 39,25 38,76 38,41 38,42 2.158 82.039.572
22/5/2024 38,38 38,79 +0,75% 38,23 39,60 38,56 38,79 38,80 2.481 101.405.674
21/5/2024 38,84 38,50 -0,34% 38,45 38,99 38,64 38,50 38,54 2.720 108.560.020
20/5/2024 38,63 38,63 +0,55% 38,53 39,08 38,68 38,63 38,67 3.761 137.396.212
17/5/2024 39,23 38,42 -2,01% 38,37 39,28 38,74 38,42 38,55 4.168 160.441.957
16/5/2024 40,02 39,21 -2,07% 38,83 40,17 39,31 39,21 39,25 4.743 189.976.278
15/5/2024 39,78 40,04 -6,75% 38,84 40,34 39,71 40,03 40,09 8.140 412.829.206
14/5/2024 43,36 42,94 -2,19% 42,40 43,48 43,04 42,94 42,95 2.420 107.521.901
13/5/2024 44,13 43,90 -0,02% 43,90 44,57 44,24 43,90 44,07 1.527 51.243.482
10/5/2024 44,54 43,91 -1,08% 43,91 44,78 44,28 43,91 44,14 1.688 58.590.823
9/5/2024 43,61 44,39 +1,35% 43,37 44,60 44,12 44,39 44,45 2.194 78.412.243
8/5/2024 42,38 43,80 +1,41% 42,38 43,92 43,42 43,70 43,80 1.563 65.156.425
7/5/2024 42,38 43,19 +1,89% 42,24 43,20 42,80 43,16 43,19 1.634 60.266.856
6/5/2024 42,01 42,39 +0,83% 41,91 42,59 42,30 42,33 42,39 1.611 58.183.192
3/5/2024 43,00 42,04 -5,10% 41,58 43,24 42,03 41,97 42,19 2.601 110.258.001
2/5/2024 44,40 44,30 -0,20% 44,02 44,66 44,36 44,30 44,40 2.036 87.272.852
30/4/2024 44,54 44,39 -0,16% 43,76 44,58 44,15 44,36 44,39 2.062 69.208.509
29/4/2024 43,65 44,46 +1,62% 43,57 44,46 43,95 44,39 44,46 2.187 65.204.504
26/4/2024 43,30 43,75 -1,11% 43,06 43,93 43,64 43,75 43,77 2.114 128.630.714
25/4/2024 43,27 44,24 +1,79% 43,17 44,40 43,83 44,21 44,24 1.780 80.721.313
24/4/2024 43,46 43,46 -1,14% 43,21 43,94 43,47 43,39 43,46 2.360 64.469.049
23/4/2024 43,70 43,96 +0,59% 43,10 43,96 43,55 43,67 43,96 1.598 75.862.798
22/4/2024 42,80 43,70 +2,70% 42,71 43,85 43,38 43,70 43,71 2.460 106.552.103
19/4/2024 41,05 42,55 +4,26% 41,03 42,89 42,20 42,55 42,77 2.331 91.611.849
18/4/2024 41,15 40,81 -0,46% 40,81 41,95 41,34 40,81 41,03 1.428 65.539.431
17/4/2024 41,20 41,00 -0,39% 41,00 41,45 41,18 41,00 41,25 1.551 60.033.352
16/4/2024 40,36 41,16 +1,43% 40,20 41,36 41,01 41,16 41,27 2.285 74.954.570
15/4/2024 40,30 40,58 +1,05% 40,12 41,03 40,68 40,58 40,81 2.378 87.558.554
12/4/2024 40,69 40,16 -1,08% 39,98 41,40 40,67 40,16 40,25 1.720 62.574.936
11/4/2024 41,00 40,60 -1,10% 40,60 41,14 40,89 40,60 40,71 1.648 65.400.579
10/4/2024 39,88 41,05 +3,45% 39,60 41,05 40,66 41,03 41,05 2.766 94.555.640
9/4/2024 39,60 39,68 +0,38% 39,17 39,99 39,64 39,68 39,80 1.754 66.906.309
8/4/2024 39,02 39,53 +1,33% 38,58 39,72 39,08 39,53 39,55 2.748 86.946.711
5/4/2024 39,12 39,01 -0,26% 38,18 39,50 38,91 39,01 39,26 2.176 89.190.215
4/4/2024 39,30 39,11 -0,76% 38,76 40,82 39,88 39,11 39,29 2.827 155.054.071
3/4/2024 39,62 39,41 -0,71% 39,06 39,80 39,37 39,39 39,41 1.726 57.291.211
2/4/2024 38,69 39,69 +2,56% 38,61 39,69 39,21 39,58 39,69 2.590 101.589.462
1/4/2024 38,35 38,70 +1,04% 38,07 38,70 38,37 38,60 38,70 2.455 74.147.955
28/3/2024 37,32 38,30 +2,41% 37,14 38,30 37,90 38,30 38,31 2.340 85.387.294
27/3/2024 36,94 37,40 +1,63% 36,66 37,40 37,07 37,30 37,40 2.180 57.490.165
26/3/2024 37,35 36,80 -1,02% 36,80 37,41 37,05 36,80 36,90 1.829 58.162.513
25/3/2024 36,87 37,18 +0,60% 36,86 37,54 37,27 37,17 37,25 2.093 70.857.818
22/3/2024 36,80 36,96 +1,26% 36,20 36,96 36,66 36,80 36,96 2.386 66.552.117
21/3/2024 37,39 36,50 -2,35% 36,42 37,69 36,90 36,49 36,50 2.236 73.656.505
20/3/2024 36,71 37,38 +2,47% 36,26 37,40 36,84 37,28 37,38 2.380 82.097.424
19/3/2024 36,98 36,48 -0,63% 36,24 37,49 36,98 36,48 36,56 2.490 85.041.178
18/3/2024 36,68 36,71 +0,52% 35,85 37,07 36,45 36,71 36,73 2.740 99.957.729
15/3/2024 36,79 36,52 -0,30% 36,46 36,92 36,63 36,51 36,52 2.197 76.268.945
14/3/2024 37,17 36,63 -1,00% 36,61 37,58 36,96 36,63 36,76 2.977 93.487.976
13/3/2024 37,54 37,00 -1,54% 36,95 37,87 37,26 37,00 37,03 3.238 123.416.552
12/3/2024 37,00 37,58 +3,73% 36,80 37,73 37,20 37,54 37,58 4.074 168.323.391
11/3/2024 36,35 36,23 -2,03% 36,15 37,94 36,83 36,23 36,35 5.631 223.057.217
8/3/2024 36,61 36,98 -10,26% 35,48 37,95 36,60 0,00 0,00 4.023 582.170.727
7/3/2024 41,30 41,21 -0,58% 41,13 41,72 41,38 41,21 41,45 1.402 54.711.855
6/3/2024 40,82 41,45 +2,04% 40,81 41,49 41,22 41,38 41,45 1.798 64.787.087
5/3/2024 41,05 40,62 -0,68% 40,44 41,18 40,82 40,62 40,67 2.290 82.145.323
4/3/2024 41,45 40,90 -0,85% 40,90 41,82 41,26 40,90 40,91 2.141 75.416.408
1/3/2024 41,27 41,25 +0,61% 41,17 42,00 41,50 41,25 41,45 2.419 79.433.407
29/2/2024 41,82 41,00 -1,80% 40,76 42,39 41,38 40,95 41,00 3.283 137.393.562
28/2/2024 43,96 41,75 -4,90% 41,25 44,26 42,41 41,70 41,75 3.332 121.204.323
27/2/2024 44,08 43,90 -0,16% 43,71 44,28 44,00 43,85 43,90 1.576 61.615.982
26/2/2024 43,61 43,97 +0,39% 43,41 44,27 43,90 43,97 44,20 1.613 64.732.900
23/2/2024 43,74 43,80 -0,39% 43,00 43,80 43,42 0,00 0,00 1.834 83.549.743
22/2/2024 43,84 43,97 +0,18% 43,00 43,97 43,61 43,53 43,97 2.238 114.287.450
21/2/2024 43,70 43,89 +0,53% 43,44 44,02 43,76 43,64 43,89 1.826 63.815.421
20/2/2024 44,16 43,66 -1,51% 43,34 44,40 43,79 43,50 43,66 3.325 105.808.003
19/2/2024 44,30 44,33 +0,14% 44,14 44,50 44,31 44,24 44,33 2.281 66.915.472
16/2/2024 43,41 44,27 +1,77% 43,21 44,30 43,99 44,07 44,27 2.422 86.485.310
15/2/2024 42,31 43,50 +2,18% 42,01 43,50 42,75 43,25 43,50 2.071 67.460.641
14/2/2024 42,74 42,57 -0,54% 42,10 42,75 42,39 42,17 42,58 1.622 53.177.492
9/2/2024 43,24 42,80 -0,56% 42,54 43,53 42,97 0,00 0,00 1.673 60.299.884
8/2/2024 43,50 43,04 -0,46% 43,04 43,60 43,29 43,04 43,22 1.731 54.704.624
7/2/2024 42,97 43,24 +0,58% 42,76 43,45 43,09 43,10 43,24 1.810 74.519.684
6/2/2024 42,50 42,99 +1,70% 42,34 43,36 43,02 42,68 42,99 2.041 76.262.590
5/2/2024 42,33 42,27 +0,24% 42,02 42,82 42,42 42,27 42,49 2.057 81.254.612
2/2/2024 43,15 42,17 -1,93% 42,17 43,27 42,72 42,17 42,48 2.412 88.926.135
1/2/2024 42,60 43,00 +1,75% 42,32 43,78 43,03 42,99 43,00 2.390 101.506.189
31/1/2024 42,17 42,26 +0,55% 42,00 42,91 42,37 42,26 42,27 1.917 87.440.160
30/1/2024 42,08 42,03 -1,11% 42,00 42,72 42,35 42,03 42,29 1.961 61.470.755
29/1/2024 42,00 42,50 +1,70% 41,59 42,56 42,14 42,47 42,50 2.176 84.822.606
26/1/2024 41,05 41,79 +2,60% 40,72 42,31 41,58 41,79 42,00 2.958 98.537.541
25/1/2024 39,40 40,73 +3,06% 39,40 41,20 40,47 40,73 41,07 3.261 99.780.890
24/1/2024 39,61 39,52 +0,51% 39,12 40,06 39,59 39,50 39,52 2.233 73.729.540
23/1/2024 39,27 39,32 +1,00% 38,87 39,83 39,30 39,32 39,61 1.957 65.622.039
22/1/2024 38,95 38,93 -0,28% 38,61 39,24 39,01 38,93 39,17 1.580 50.779.785

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.