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.

PETR3F - PETROBRAS - ON N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 32,01 31,63 -0,97% 31,62 32,27 31,90 31,63 31,69 2.423 61.453.897
23/10/2025 32,11 31,94 +0,44% 31,91 32,67 32,22 31,94 31,98 2.700 91.814.183
22/10/2025 31,48 31,80 +2,05% 31,25 31,87 31,51 31,76 31,80 1.980 72.483.722
21/10/2025 31,62 31,16 -0,80% 30,98 31,79 31,24 31,16 31,30 3.257 81.976.847
20/10/2025 31,64 31,41 -0,32% 31,20 31,68 31,48 31,41 31,45 3.206 132.488.375
17/10/2025 31,42 31,51 +0,25% 31,36 31,88 31,58 31,51 31,56 2.404 54.696.457
16/10/2025 31,80 31,43 -1,10% 31,40 31,86 31,54 31,43 31,49 2.958 73.875.397
15/10/2025 32,38 31,78 -1,15% 31,62 32,40 31,93 31,74 31,78 4.063 82.243.235
14/10/2025 32,00 32,15 +0,03% 31,92 32,66 32,31 32,15 32,19 2.981 60.891.600
13/10/2025 32,18 32,14 +1,04% 31,92 32,29 32,13 32,14 32,24 2.458 67.521.975
10/10/2025 32,31 31,81 -0,75% 31,75 32,33 31,90 31,81 31,97 3.429 85.811.561
9/10/2025 32,75 32,05 -2,02% 32,05 32,81 32,33 32,05 32,22 3.742 84.951.553
8/10/2025 33,01 32,71 -0,03% 32,47 33,24 32,77 32,57 32,71 3.074 98.481.528
7/10/2025 32,87 32,72 -0,24% 32,30 32,91 32,68 32,72 32,79 2.985 92.153.698
6/10/2025 33,41 32,80 -0,82% 32,75 33,63 33,08 32,79 32,80 3.563 97.339.076
3/10/2025 33,51 33,07 -0,39% 33,05 33,65 33,27 33,07 33,12 2.455 74.408.636
2/10/2025 33,75 33,20 -1,34% 33,17 33,85 33,39 33,20 33,25 2.792 76.771.204
1/10/2025 33,78 33,65 -0,03% 33,52 34,05 33,75 33,65 33,80 2.241 64.319.433
30/9/2025 34,31 33,66 -1,64% 33,35 34,42 33,74 33,65 33,66 5.588 109.755.986
29/9/2025 34,94 34,22 -1,81% 34,12 35,28 34,47 34,22 34,29 4.460 96.182.185
26/9/2025 35,24 34,85 -0,85% 34,85 35,75 35,18 34,85 34,94 2.652 66.776.389
25/9/2025 35,76 35,15 -1,40% 35,13 36,00 35,64 35,14 35,15 1.840 91.508.741
24/9/2025 35,03 35,65 +2,32% 35,02 35,83 35,51 35,65 35,80 3.915 93.098.924
23/9/2025 34,05 34,84 +2,17% 34,05 35,09 34,72 34,84 34,85 3.466 99.647.472
22/9/2025 33,61 34,10 +2,03% 33,36 34,10 33,79 34,01 34,10 3.470 81.392.637
19/9/2025 34,15 33,42 -1,79% 33,40 34,20 33,65 33,42 33,55 2.602 78.201.135
18/9/2025 34,38 34,03 -1,05% 33,66 34,44 34,12 34,03 34,11 2.339 82.896.377
17/9/2025 34,10 34,39 +0,15% 34,03 34,47 34,27 34,28 34,40 2.244 57.416.868
16/9/2025 34,25 34,34 +0,15% 33,93 34,44 34,24 34,29 34,34 2.483 64.471.146
15/9/2025 33,76 34,29 +1,45% 33,58 34,29 33,99 34,21 34,29 3.732 82.753.485
12/9/2025 34,11 33,80 -0,73% 33,71 34,53 34,10 33,79 33,80 2.759 71.176.446
11/9/2025 34,01 34,05 -0,50% 33,94 34,34 34,12 34,05 34,13 2.617 61.392.614
10/9/2025 33,60 34,22 +2,64% 33,47 34,46 34,10 34,22 34,40 2.808 89.936.006
9/9/2025 33,20 33,34 +0,30% 33,20 33,80 33,56 33,34 33,60 2.545 65.693.171
8/9/2025 33,12 33,24 +1,22% 32,91 33,42 33,11 33,10 33,24 2.900 71.266.916
5/9/2025 33,71 32,84 -2,55% 32,55 33,71 32,96 32,84 32,92 4.920 124.290.814
4/9/2025 33,50 33,70 +0,48% 33,36 33,99 33,65 33,70 33,71 2.337 54.792.469
3/9/2025 33,60 33,54 -1,21% 33,22 33,93 33,48 33,52 33,54 3.320 73.042.791
2/9/2025 33,56 33,95 +0,89% 33,33 33,95 33,71 33,85 33,95 1.815 55.026.507
1/9/2025 33,80 33,65 -0,12% 33,51 34,03 33,71 33,53 33,65 3.105 65.302.901
29/8/2025 33,48 33,69 +1,29% 33,40 33,85 33,66 33,66 33,70 2.361 67.790.154
28/8/2025 33,31 33,26 +0,82% 33,12 33,64 33,35 33,26 33,48 2.575 87.336.217
27/8/2025 32,81 32,99 -0,03% 32,81 33,18 32,97 32,99 33,15 1.669 42.428.793
26/8/2025 32,89 33,00 +0,33% 32,52 33,00 32,81 32,94 33,00 2.930 80.512.911
25/8/2025 33,09 32,89 -0,15% 32,89 33,34 33,09 32,89 33,03 2.304 61.764.250
22/8/2025 32,42 32,94 +0,55% 32,15 32,98 32,65 32,89 32,94 2.038 50.434.638
21/8/2025 32,68 32,76 +0,80% 32,38 32,85 32,61 32,72 32,76 2.256 61.195.448
20/8/2025 32,41 32,50 +0,34% 32,41 32,83 32,68 32,50 32,62 2.764 58.366.979
19/8/2025 32,87 32,39 -1,43% 32,36 32,88 32,55 32,39 32,53 2.619 64.954.798
18/8/2025 32,92 32,86 +0,64% 32,47 33,10 32,79 32,86 32,87 2.880 59.016.096
15/8/2025 32,56 32,65 0,00% 32,21 32,65 32,47 32,59 32,65 2.508 54.499.596
14/8/2025 32,96 32,65 -1,30% 32,40 33,25 32,69 32,65 32,69 2.543 64.026.861
13/8/2025 33,10 33,08 +0,27% 32,67 33,13 32,89 32,90 33,08 2.401 64.564.487
12/8/2025 33,05 32,99 -0,18% 32,90 33,57 33,16 32,96 32,99 2.635 69.453.053
11/8/2025 33,15 33,05 +0,61% 32,88 33,50 33,05 32,97 33,05 3.173 100.607.474
8/8/2025 34,89 32,85 -7,36% 32,83 34,93 33,46 32,85 32,97 7.769 227.727.465
7/8/2025 35,40 35,46 -0,20% 35,40 36,03 35,68 35,46 35,57 2.109 57.340.741
6/8/2025 35,47 35,53 +0,57% 35,18 36,25 35,81 35,53 35,58 2.362 79.314.973
5/8/2025 35,16 35,33 +0,37% 35,02 35,56 35,27 35,33 35,45 1.684 46.193.978
4/8/2025 35,31 35,20 +0,34% 34,92 35,50 35,10 35,19 35,20 1.669 55.021.493
1/8/2025 35,89 35,08 -1,04% 34,97 36,15 35,33 35,06 35,15 2.106 58.645.134
31/7/2025 35,75 35,45 -1,80% 35,45 35,96 35,69 35,45 35,61 1.835 52.430.618
30/7/2025 35,15 36,10 +1,52% 35,15 36,10 35,67 36,07 36,10 1.677 57.636.207
29/7/2025 35,05 35,56 +1,89% 35,02 35,79 35,45 35,56 35,70 1.739 60.372.363
28/7/2025 35,07 34,90 -0,85% 34,60 35,66 35,24 34,90 34,98 2.127 58.972.327
25/7/2025 34,90 35,20 +1,06% 34,88 35,20 35,08 35,12 35,20 1.214 41.714.804
24/7/2025 34,90 34,83 -0,43% 34,62 34,97 34,81 34,83 34,93 1.770 44.491.183
23/7/2025 34,00 34,98 +1,92% 34,00 35,00 34,66 34,93 34,98 1.805 49.294.233
22/7/2025 33,55 34,32 +2,17% 33,55 34,55 34,18 34,11 34,32 2.537 62.501.237
21/7/2025 33,50 33,59 +0,27% 33,39 34,01 33,78 33,59 33,78 1.924 55.876.790
18/7/2025 34,13 33,50 -1,85% 33,11 34,27 33,70 33,50 33,55 3.261 85.146.759
17/7/2025 34,35 34,13 -0,23% 34,02 34,46 34,21 34,13 34,20 1.940 52.316.055
16/7/2025 34,38 34,21 -1,41% 34,20 34,69 34,43 34,21 34,40 1.947 60.002.439
15/7/2025 35,06 34,70 -1,48% 34,66 35,22 34,85 34,70 34,75 2.682 54.433.402
14/7/2025 35,47 35,22 -0,23% 34,93 35,78 35,23 35,10 35,22 3.029 67.157.432
11/7/2025 35,49 35,30 -0,84% 35,30 35,85 35,56 35,30 35,57 2.199 63.595.508
10/7/2025 34,81 35,60 +1,57% 34,70 35,60 35,22 35,55 35,60 2.279 80.202.028
9/7/2025 35,79 35,05 -1,96% 35,05 35,89 35,36 35,05 35,31 1.695 54.913.394
8/7/2025 34,99 35,75 +2,38% 34,95 35,80 35,57 35,68 35,75 3.292 76.954.531
7/7/2025 35,15 34,92 -0,26% 34,91 35,32 35,06 34,92 35,00 3.556 79.107.521
4/7/2025 35,11 35,01 +0,03% 34,95 35,22 35,09 35,01 35,14 2.219 52.837.220
3/7/2025 34,94 35,00 +0,03% 34,85 35,40 35,16 35,00 35,26 3.157 66.668.303
2/7/2025 34,44 34,99 +1,60% 34,33 35,20 34,77 34,97 34,99 2.242 67.521.867
1/7/2025 34,10 34,44 +1,29% 33,91 34,46 34,22 34,37 34,44 2.553 78.506.052
30/6/2025 33,75 34,00 +0,35% 33,58 34,35 33,93 34,00 34,10 2.919 86.783.291
27/6/2025 34,19 33,88 -1,17% 33,76 34,19 33,94 33,88 33,94 2.272 64.270.377
26/6/2025 34,20 34,28 +0,82% 34,04 34,33 34,19 34,20 34,28 1.816 51.641.844
25/6/2025 34,10 34,00 -0,58% 33,98 34,38 34,16 34,00 34,10 1.952 66.466.323
24/6/2025 34,47 34,20 -2,65% 33,91 34,80 34,31 34,20 34,30 3.003 95.373.774
23/6/2025 36,30 35,13 -2,28% 34,76 36,51 35,62 34,95 35,13 4.484 158.952.334
20/6/2025 35,82 35,95 0,00% 35,58 36,26 35,93 35,94 36,05 3.332 131.995.658
18/6/2025 36,09 35,95 +0,28% 35,54 36,25 35,84 35,94 35,95 1.917 66.234.796
17/6/2025 34,94 35,85 +2,05% 34,94 36,17 35,77 35,81 35,99 3.358 107.202.758
16/6/2025 35,15 35,13 -0,34% 34,82 35,75 35,14 35,07 35,13 3.456 101.807.068
13/6/2025 35,44 35,25 +3,04% 34,82 35,85 35,24 35,21 35,25 4.214 144.315.136
12/6/2025 33,05 34,21 +2,67% 32,98 34,35 33,88 34,21 34,30 3.141 88.535.821
11/6/2025 32,62 33,32 +2,78% 32,49 33,49 32,93 33,32 33,35 2.775 71.607.398
10/6/2025 31,49 32,42 +3,91% 31,43 32,49 32,14 32,41 32,42 2.956 71.958.586
9/6/2025 31,10 31,20 -1,42% 30,86 31,48 31,17 31,20 31,32 4.019 103.222.757
6/6/2025 31,30 31,65 +1,61% 31,23 31,84 31,57 31,57 31,65 3.012 74.514.245
5/6/2025 31,57 31,15 -0,76% 31,15 31,74 31,35 31,15 31,23 2.983 104.722.371
4/6/2025 32,35 31,39 -3,27% 31,39 32,83 31,84 31,39 31,44 3.171 100.920.511
3/6/2025 31,65 32,45 -1,99% 31,14 32,45 31,80 32,32 32,45 4.647 125.568.573
2/6/2025 33,53 33,11 +0,09% 32,94 33,90 33,26 33,04 33,11 3.880 108.756.639
30/5/2025 33,39 33,08 -0,51% 33,02 33,44 33,15 33,08 33,24 3.506 87.612.240
29/5/2025 33,45 33,25 -0,69% 33,00 33,59 33,23 33,25 33,34 2.400 67.445.294
28/5/2025 33,90 33,48 -1,21% 33,41 34,05 33,63 33,48 33,53 2.716 79.168.942
27/5/2025 33,82 33,89 +1,01% 33,62 34,08 33,81 33,81 33,89 2.178 79.135.893
26/5/2025 33,75 33,55 +0,54% 33,43 33,75 33,57 33,52 33,55 2.174 62.248.272
23/5/2025 33,42 33,37 -0,06% 33,01 33,54 33,30 33,37 33,42 2.508 67.581.540
22/5/2025 33,84 33,39 -1,65% 32,99 33,84 33,37 33,39 33,59 3.714 118.641.861
21/5/2025 34,23 33,95 -0,50% 33,70 34,48 34,07 33,90 33,95 3.172 85.239.603
20/5/2025 34,07 34,12 +0,18% 34,04 34,63 34,23 34,12 34,20 3.698 84.916.305
19/5/2025 34,00 34,06 -0,41% 33,82 34,21 34,03 34,06 34,15 2.281 70.241.247
16/5/2025 34,29 34,20 +0,06% 33,76 34,50 34,09 34,15 34,20 2.712 80.408.207
15/5/2025 33,88 34,18 +0,15% 33,76 34,30 34,03 34,18 34,28 3.341 87.231.283
14/5/2025 34,14 34,13 -0,76% 33,65 34,26 34,06 34,11 34,18 3.472 87.112.082
13/5/2025 34,45 34,39 +0,26% 33,72 34,57 34,15 34,39 34,42 4.003 115.601.792
12/5/2025 34,04 34,30 +3,03% 34,00 34,56 34,28 34,21 34,30 4.079 134.726.172
9/5/2025 33,39 33,29 +0,51% 32,84 33,81 33,24 33,29 33,35 3.084 79.921.922
8/5/2025 32,65 33,12 +1,91% 32,56 33,32 33,07 33,11 33,12 3.965 97.556.467
7/5/2025 32,60 32,50 +0,87% 32,12 32,64 32,39 32,50 32,51 4.408 99.870.855
6/5/2025 32,12 32,22 +1,32% 32,12 32,63 32,32 32,22 32,32 3.212 79.361.375
5/5/2025 32,61 31,80 -3,52% 31,77 32,61 32,07 31,80 31,82 4.972 134.187.584
2/5/2025 32,40 32,96 +1,23% 31,92 32,97 32,47 32,96 32,97 3.622 108.354.771
29/4/2025 32,50 32,56 -0,06% 32,20 32,86 32,55 32,56 32,60 4.499 93.611.698
28/4/2025 32,81 32,58 -0,52% 32,41 32,97 32,62 32,58 32,59 3.991 83.915.510
25/4/2025 32,66 32,75 +0,83% 32,22 32,84 32,58 32,74 32,75 3.276 87.191.162
24/4/2025 33,07 32,48 -0,79% 31,98 33,18 32,40 32,47 32,48 4.746 154.726.757
23/4/2025 33,42 32,74 -0,58% 32,51 33,56 32,94 32,74 32,75 4.101 127.196.282
22/4/2025 32,90 32,93 -0,66% 32,46 33,32 32,87 32,93 32,99 4.027 141.781.205
17/4/2025 32,60 33,15 +0,67% 32,49 33,46 33,00 33,15 33,19 4.411 108.304.836
16/4/2025 33,52 32,93 -1,11% 32,90 33,72 33,21 32,93 32,99 4.350 142.757.112
15/4/2025 33,93 33,30 -1,91% 33,26 34,20 33,63 33,28 33,30 5.050 148.625.342
14/4/2025 34,49 33,95 -0,53% 33,61 35,34 34,14 33,95 34,05 5.060 148.414.494
11/4/2025 33,62 34,13 +2,43% 32,75 34,28 33,41 33,99 34,13 4.939 173.915.006
10/4/2025 35,54 33,32 -6,40% 33,19 35,59 34,03 33,32 33,39 5.835 218.609.268
9/4/2025 33,91 35,60 +3,13% 33,44 36,01 34,39 35,60 35,68 4.477 197.461.289
8/4/2025 36,04 34,52 -3,09% 34,16 36,52 35,27 34,40 34,52 5.058 210.642.175
7/4/2025 37,46 35,62 -5,74% 35,62 37,58 36,19 35,62 35,85 6.875 285.799.490
4/4/2025 38,42 37,79 -3,99% 36,53 38,43 37,17 37,75 37,79 5.472 245.765.251
3/4/2025 39,64 39,36 -4,00% 38,97 39,89 39,45 39,35 39,36 3.106 123.642.062
2/4/2025 40,98 41,00 +0,34% 40,45 41,08 40,84 40,90 41,00 2.388 61.466.495
1/4/2025 40,87 40,86 +0,12% 40,82 42,16 41,30 40,86 41,04 2.530 83.776.101
31/3/2025 41,07 40,81 -1,59% 40,75 41,41 41,08 40,81 40,95 2.155 63.415.535
28/3/2025 41,40 41,47 -0,29% 40,74 41,74 41,15 41,27 41,47 1.748 59.863.973
27/3/2025 41,06 41,59 +1,24% 40,96 41,74 41,43 41,41 41,59 1.935 59.746.185
26/3/2025 40,63 41,08 +0,20% 40,63 41,45 41,14 41,03 41,29 2.013 58.676.420
25/3/2025 40,44 41,00 +1,23% 40,12 41,42 40,89 40,71 41,00 1.841 76.256.055
24/3/2025 40,66 40,50 -0,42% 39,99 40,66 40,31 40,47 40,50 2.297 66.799.327
21/3/2025 39,70 40,67 +2,03% 39,70 40,72 40,11 40,62 40,67 2.644 72.259.138
20/3/2025 39,55 39,86 +0,61% 39,21 40,20 39,58 39,86 39,89 2.986 85.532.203
19/3/2025 39,62 39,62 +0,79% 39,25 39,73 39,54 39,51 39,62 1.672 64.671.554
18/3/2025 39,43 39,31 +0,28% 39,10 39,63 39,33 39,20 39,34 2.073 67.099.683
17/3/2025 38,41 39,20 +1,55% 38,41 39,65 39,19 39,20 39,40 2.560 98.060.757
14/3/2025 37,17 38,60 +4,89% 36,93 38,67 37,85 38,50 38,60 3.070 101.730.162
13/3/2025 37,06 36,80 -0,41% 36,50 37,36 36,98 36,80 36,92 2.784 70.768.354
12/3/2025 36,80 36,95 +1,01% 36,45 37,00 36,70 36,67 36,95 2.617 84.806.031
11/3/2025 37,48 36,58 -2,51% 36,33 37,62 36,73 36,58 36,67 3.267 109.055.597
10/3/2025 37,34 37,52 -0,19% 36,71 37,52 37,06 37,28 37,53 3.117 94.974.401
7/3/2025 37,33 37,59 +1,57% 36,92 37,71 37,33 37,51 37,59 3.371 109.212.775
6/3/2025 37,57 37,01 -1,57% 36,81 37,83 37,19 37,01 37,04 5.379 148.452.348
5/3/2025 38,98 37,60 -3,74% 37,20 38,98 37,63 37,30 37,67 3.403 159.014.911
28/2/2025 39,25 39,06 -1,64% 38,60 39,59 39,17 39,05 39,20 4.253 125.222.150
27/2/2025 39,90 39,71 -4,61% 37,75 40,05 39,02 39,43 39,77 6.208 286.256.228
26/2/2025 41,98 41,63 +0,34% 41,37 42,00 41,59 41,35 41,63 1.930 55.309.720
25/2/2025 41,99 41,49 -0,81% 41,45 42,28 41,79 41,45 41,49 2.152 55.512.124
24/2/2025 42,40 41,83 -1,58% 41,73 42,44 42,02 41,83 41,94 2.470 62.492.679
21/2/2025 42,60 42,50 -0,61% 42,11 42,65 42,40 42,32 42,50 2.133 64.898.403
20/2/2025 42,27 42,76 +0,85% 42,11 42,76 42,35 42,35 42,76 2.681 69.244.355
19/2/2025 41,98 42,40 +0,33% 41,37 42,55 42,21 42,26 42,40 1.928 57.373.303
18/2/2025 41,40 42,26 +3,07% 41,00 42,26 41,79 41,87 42,26 2.919 92.661.938
17/2/2025 40,85 41,00 0,00% 40,72 41,60 41,25 41,00 41,42 2.359 65.423.219
14/2/2025 39,62 41,00 +4,17% 39,36 41,05 40,36 40,63 41,00 3.076 76.285.451
13/2/2025 39,38 39,36 +0,20% 39,05 39,57 39,33 39,36 39,54 2.058 56.541.267
12/2/2025 40,23 39,28 -3,01% 39,19 40,23 39,57 39,28 39,32 3.844 86.038.955
11/2/2025 40,12 40,50 +1,10% 39,75 40,50 40,05 40,08 40,50 1.780 55.740.493
10/2/2025 39,90 40,06 +1,42% 39,87 40,29 40,08 40,06 40,09 2.441 60.899.509
7/2/2025 40,01 39,50 -1,03% 39,34 40,82 39,68 39,50 39,79 2.880 84.589.446
6/2/2025 40,29 39,91 -0,25% 39,87 40,52 40,14 39,91 40,00 2.682 75.510.815
5/2/2025 40,62 40,01 -1,36% 40,01 40,64 40,31 40,01 40,32 3.808 72.575.391
4/2/2025 40,99 40,56 -1,53% 40,32 41,14 40,71 40,56 40,62 3.529 60.071.756
3/2/2025 41,64 41,19 -1,60% 41,05 41,74 41,32 41,18 41,19 3.711 80.906.622
31/1/2025 41,37 41,86 +0,89% 41,14 42,40 41,72 41,56 41,86 2.494 64.272.055
30/1/2025 40,80 41,49 +1,67% 40,44 41,49 41,13 41,24 41,49 2.562 60.791.723
29/1/2025 40,95 40,81 -0,10% 40,46 41,32 40,68 40,57 40,81 2.615 46.984.444
28/1/2025 41,12 40,85 +0,25% 40,48 41,30 40,84 40,82 40,92 2.618 52.771.520
27/1/2025 40,59 40,75 +0,32% 40,43 41,15 40,78 40,75 40,90 2.123 56.826.734
24/1/2025 40,79 40,62 -0,44% 40,27 40,85 40,51 40,61 40,62 1.298 47.675.682
23/1/2025 41,13 40,80 -0,73% 40,52 41,63 41,02 40,52 40,80 1.973 48.783.611
22/1/2025 41,89 41,10 -1,15% 41,10 41,90 41,53 41,10 41,14 1.231 50.240.661
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

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.