O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
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.

PETR4 - PETROBRAS - PN N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/3/2026 45,39 45,00 +0,45% 44,20 46,09 45,08 45,00 45,01 11.923 388.261.027.100
11/3/2026 43,25 44,80 +4,36% 43,23 44,88 44,45 44,80 44,81 82.929 325.554.935.400
10/3/2026 42,31 42,93 -0,53% 42,03 43,10 42,57 42,90 42,93 75.826 241.436.101.300
9/3/2026 43,25 43,16 +2,49% 42,67 44,27 43,56 43,13 43,16 24.873 466.695.091.900
6/3/2026 41,90 42,11 +3,49% 41,42 43,12 42,34 41,90 42,00 9.463 369.345.177.100
5/3/2026 40,53 40,69 +0,47% 39,98 40,77 40,41 40,65 40,69 57.435 214.521.293.200
4/3/2026 40,95 40,50 -1,10% 39,93 41,17 40,33 40,49 40,50 69.040 205.388.530.700
3/3/2026 41,70 40,95 -0,44% 40,75 42,00 41,23 40,93 40,95 7.820 387.173.553.400
2/3/2026 41,30 41,13 +4,58% 40,52 41,53 40,97 41,12 41,14 89.881 343.424.328.200
27/2/2026 39,92 39,33 -0,71% 39,33 40,27 39,70 39,33 39,36 34.404 154.062.049.400
26/2/2026 39,30 39,61 +0,10% 38,97 39,80 39,41 39,60 39,61 44.146 117.917.752.500
25/2/2026 39,94 39,57 0,00% 39,03 39,97 39,54 39,56 39,60 30.340 102.853.101.800
24/2/2026 38,86 39,57 +2,54% 38,86 39,66 39,37 39,56 39,57 77.170 170.350.107.700
23/2/2026 37,97 38,59 +1,63% 37,85 39,25 38,69 38,59 38,60 67.764 213.068.832.500
20/2/2026 37,67 37,97 +0,42% 37,45 37,97 37,78 37,96 37,97 44.816 196.278.822.800
19/2/2026 37,50 37,81 +1,67% 37,44 38,24 37,90 37,81 37,82 66.723 183.274.652.500
18/2/2026 37,07 37,19 +0,81% 36,85 37,39 37,10 37,18 37,19 32.729 119.774.627.500
13/2/2026 37,16 36,89 -3,13% 36,53 37,16 36,77 36,88 36,90 34.164 101.059.691.700
11/2/2026 37,73 38,08 +1,95% 37,69 38,46 38,11 38,06 38,08 39 212.934.321.600
10/2/2026 37,32 37,35 +0,08% 36,91 37,58 37,20 37,34 37,35 33.980 91.465.623.800
9/2/2026 36,66 37,32 +1,83% 36,55 37,45 37,08 37,31 37,32 36.264 100.457.672.300
6/2/2026 37,21 36,65 -0,95% 36,45 37,27 36,83 36,64 36,66 39.551 101.877.741.600
5/2/2026 37,40 37,00 -1,39% 36,90 37,61 37,24 36,99 37,01 45.655 133.817.781.300
4/2/2026 37,45 37,52 -0,16% 36,97 37,72 37,37 37,52 37,53 49.574 141.861.445.600
3/2/2026 37,51 37,58 +0,91% 37,14 38,32 37,64 37,58 37,60 61.581 215.173.977.400
2/2/2026 36,85 37,24 -1,38% 36,62 37,24 36,96 37,21 37,25 47.300 142.331.112.500
30/1/2026 37,23 37,76 +0,16% 37,02 37,98 37,60 37,75 37,76 45.227 172.072.975.600
29/1/2026 38,00 37,70 +0,96% 37,56 38,58 37,99 37,69 37,70 72.269 223.099.518.500
28/1/2026 36,55 37,34 +3,35% 36,50 37,44 37,07 37,33 37,34 58.846 170.734.457.900
27/1/2026 35,51 36,13 +2,18% 35,37 36,45 36,17 36,13 36,15 52.363 170.961.583.600
26/1/2026 35,37 35,36 +0,91% 35,04 35,70 35,32 35,35 35,36 56.216 140.823.082.500
23/1/2026 33,95 35,04 +4,35% 33,88 35,48 34,78 35,03 35,06 75.962 238.768.283.800
22/1/2026 33,38 33,58 +0,45% 33,26 34,13 33,65 33,55 33,58 91.968 240.689.944.900
21/1/2026 32,50 33,43 +3,53% 32,43 33,55 33,20 33,41 33,44 84.357 309.703.594.200
20/1/2026 32,17 32,29 +0,37% 31,94 32,52 32,28 32,27 32,29 31.575 84.899.804.200
19/1/2026 31,96 32,17 +0,41% 31,91 32,21 32,09 32,13 32,17 23.586 41.254.753.700
16/1/2026 31,95 32,04 +0,79% 31,88 32,20 32,04 32,03 32,04 37.156 227.376.569.100
15/1/2026 31,50 31,79 -0,63% 31,44 31,93 31,74 31,78 31,79 37.546 83.975.363.400
14/1/2026 31,35 31,99 +2,73% 31,20 32,53 31,96 31,97 31,99 79.579 263.070.875.500
13/1/2026 30,36 31,14 +2,57% 30,36 31,32 30,99 31,13 31,14 59.459 167.649.019.100
12/1/2026 30,30 30,36 +0,20% 30,21 30,57 30,38 30,36 30,37 26.864 57.573.808.400
9/1/2026 30,17 30,30 +0,33% 30,14 30,74 30,39 30,30 30,32 32.559 85.060.707.400
8/1/2026 29,91 30,20 +1,24% 29,79 30,34 30,11 30,20 30,23 37.682 102.766.501.800
7/1/2026 29,67 29,83 +0,64% 29,53 29,83 29,66 29,83 29,84 37.918 83.469.386.200
6/1/2026 30,37 29,64 -1,85% 29,62 30,43 29,92 29,64 29,65 46.774 114.008.968.800
5/1/2026 30,70 30,20 -1,66% 29,73 30,77 30,08 30,20 30,21 52.803 145.060.421.200
2/1/2026 30,96 30,71 -0,36% 30,36 30,96 30,60 30,71 30,75 26.246 66.179.226.700
30/12/2025 30,80 30,82 +0,29% 30,65 30,96 30,85 30,82 30,84 20.278 52.080.699.200
29/12/2025 30,56 30,73 +1,05% 30,52 30,81 30,69 30,65 30,74 22.085 63.205.375.500
26/12/2025 30,31 30,41 +0,33% 30,12 30,43 30,25 30,41 30,42 19.056 61.046.484.700
23/12/2025 30,55 30,31 -2,54% 30,20 30,57 30,35 30,30 30,32 29.584 108.368.652.800
22/12/2025 31,25 31,10 +0,29% 31,10 31,53 31,27 31,10 31,11 46.087 112.282.728.700
19/12/2025 31,07 31,01 +0,36% 30,97 31,24 31,05 31,00 31,01 49.932 141.885.456.500
18/12/2025 31,20 30,90 -0,58% 30,83 31,28 31,05 30,90 30,91 43.912 106.566.435.300
17/12/2025 30,86 31,08 +1,11% 30,82 31,08 30,95 31,07 31,08 41.804 121.770.129.400
16/12/2025 31,53 30,74 -3,03% 30,61 31,53 30,91 30,74 30,76 50.337 162.788.390.900
15/12/2025 31,68 31,70 +0,35% 31,59 31,90 31,71 31,70 31,71 33.377 101.177.676.400
12/12/2025 31,41 31,59 +1,06% 31,34 31,72 31,51 31,58 31,59 35.145 124.948.223.700
11/12/2025 31,88 31,26 -2,13% 31,25 31,90 31,42 31,25 31,28 39.739 204.870.942.600
10/12/2025 31,88 31,94 +0,25% 31,54 31,99 31,80 31,93 31,95 25.831 70.363.881.900
9/12/2025 31,61 31,86 +0,63% 31,33 31,90 31,69 31,85 31,86 36.259 75.631.626.800
8/12/2025 31,57 31,66 +0,92% 31,49 31,99 31,67 31,65 31,67 45.960 95.896.072.800
5/12/2025 32,50 31,37 -3,54% 31,37 32,91 31,92 31,37 31,39 70.055 237.523.896.500
4/12/2025 32,49 32,52 +0,65% 32,45 32,75 32,57 32,52 32,54 46.048 107.542.186.500
3/12/2025 32,15 32,31 +0,75% 32,15 32,50 32,33 32,30 32,31 40.403 118.424.964.900
2/12/2025 31,93 32,07 +0,69% 31,44 32,07 31,83 32,05 32,07 41.450 81.250.172.000
1/12/2025 31,95 31,85 +0,19% 31,57 32,17 31,84 31,84 31,85 44.260 93.919.933.500
28/11/2025 32,27 31,79 -1,88% 31,29 32,31 31,67 31,78 31,80 67.455 191.329.072.200
27/11/2025 32,28 32,40 +0,53% 32,20 32,40 32,30 32,38 32,40 22.452 51.970.268.700
26/11/2025 32,38 32,23 -0,15% 32,10 32,41 32,25 32,22 32,23 40.694 80.775.952.300
25/11/2025 32,35 32,28 -0,80% 32,09 32,44 32,25 32,27 32,29 38.104 91.703.730.800
24/11/2025 32,56 32,54 -0,09% 32,36 32,75 32,52 32,54 32,55 35.201 125.753.455.000
21/11/2025 32,56 32,57 -0,76% 32,36 32,74 32,54 32,57 32,58 40.158 132.859.162.800
19/11/2025 32,80 32,82 -0,52% 32,54 32,98 32,76 32,81 32,82 36.046 159.642.850.700
18/11/2025 32,70 32,99 +0,33% 32,67 33,17 32,94 32,99 33,00 29.869 87.373.062.400
17/11/2025 32,76 32,88 +0,55% 32,73 33,08 32,88 32,87 32,89 32.543 209.490.012.600
14/11/2025 32,60 32,70 +0,65% 32,58 33,17 32,87 32,70 32,74 26.896 89.893.650.300
13/11/2025 32,36 32,49 +0,43% 32,32 32,94 32,64 32,49 32,50 48.978 125.729.081.700
12/11/2025 33,26 32,35 -2,56% 32,08 33,26 32,43 32,35 32,36 67.383 219.442.482.600
11/11/2025 32,54 33,20 +2,60% 32,45 33,44 33,21 33,20 33,25 74.667 226.567.005.600
10/11/2025 32,30 32,36 +0,56% 31,93 32,55 32,30 32,35 32,36 50.201 132.664.092.900
7/11/2025 31,22 32,18 +3,77% 30,85 32,18 31,64 32,18 32,19 95.158 307.441.616.500
6/11/2025 30,98 31,01 +0,52% 30,90 31,28 31,09 31,01 31,06 40.328 135.067.751.900
5/11/2025 30,30 30,85 +1,98% 30,21 30,95 30,72 30,84 30,89 40.602 124.057.783.600
4/11/2025 30,00 30,25 +0,50% 29,91 30,26 30,08 30,24 30,25 33.825 105.390.304.600
3/11/2025 29,88 30,10 +1,18% 29,80 30,47 30,15 30,09 30,10 54.974 165.772.203.900
31/10/2025 30,00 29,75 -0,47% 29,55 30,09 29,77 29,74 29,75 35.268 87.866.365.000
30/10/2025 29,92 29,89 -0,43% 29,76 30,16 29,95 29,87 29,89 29.200 67.879.856.600
29/10/2025 30,09 30,02 +0,10% 29,80 30,16 30,02 30,01 30,03 31.372 74.617.039.800
28/10/2025 29,90 29,99 -0,03% 29,76 30,35 30,03 29,98 29,99 44.004 76.054.028.200
27/10/2025 30,16 30,00 +0,54% 29,69 30,16 29,94 29,99 30,01 37.926 74.186.352.900
24/10/2025 30,30 29,84 -1,16% 29,81 30,45 30,04 29,83 29,85 25.849 73.175.093.700
23/10/2025 30,52 30,19 +1,14% 30,11 30,72 30,39 30,18 30,19 47.261 121.752.554.200
22/10/2025 29,76 29,85 +1,15% 29,62 30,03 29,81 29,84 29,86 30.846 80.769.767.600
21/10/2025 29,96 29,51 -0,81% 29,47 29,99 29,63 29,51 29,52 31.595 75.593.660.100
20/10/2025 29,70 29,75 +0,07% 29,48 29,90 29,69 29,75 29,76 30.093 93.364.291.000
17/10/2025 29,50 29,73 +0,95% 29,31 29,95 29,69 29,72 29,74 31.429 107.510.488.800
16/10/2025 29,74 29,45 -1,01% 29,41 29,81 29,54 29,45 29,46 34.820 84.681.019.000
15/10/2025 30,05 29,75 -0,90% 29,67 30,17 29,86 29,75 29,76 37.590 120.224.199.300
14/10/2025 29,95 30,02 -0,69% 29,88 30,46 30,14 30,02 30,03 31.298 84.831.175.800
13/10/2025 30,15 30,23 +0,97% 29,97 30,27 30,16 30,22 30,24 22.941 41.897.752.600
10/10/2025 30,10 29,94 -0,89% 29,87 30,16 29,96 29,93 29,94 37.348 150.488.778.800
9/10/2025 30,66 30,21 -1,44% 30,19 30,84 30,34 30,21 30,22 26.650 69.427.372.600
8/10/2025 31,08 30,65 -0,58% 30,50 31,08 30,68 30,64 30,65 25.073 54.269.546.700
7/10/2025 30,72 30,83 +0,36% 30,35 30,86 30,69 30,80 30,83 29.639 89.239.219.900
6/10/2025 31,20 30,72 -0,90% 30,70 31,23 30,92 30,72 30,73 30.622 65.710.309.900
3/10/2025 31,16 31,00 -0,26% 31,00 31,33 31,09 31,00 31,01 27.972 61.431.414.500
2/10/2025 31,38 31,08 -0,96% 31,02 31,41 31,12 31,07 31,08 28.998 79.357.020.900
1/10/2025 31,45 31,38 -0,25% 31,30 31,55 31,41 31,36 31,38 38.395 77.967.104.900
30/9/2025 31,69 31,46 -1,10% 31,16 31,90 31,42 31,41 31,46 53.203 152.781.911.200
29/9/2025 32,26 31,81 -1,36% 31,73 32,54 31,88 31,80 31,81 43.244 113.892.789.400
26/9/2025 32,49 32,25 -0,34% 32,15 32,74 32,42 32,24 32,25 46.053 90.210.718.900
25/9/2025 32,70 32,36 -0,80% 32,24 32,80 32,46 32,33 32,36 35.765 95.964.212.400
24/9/2025 32,16 32,62 +2,26% 32,06 32,63 32,47 32,61 32,62 57.914 118.246.499.100
23/9/2025 31,49 31,90 +1,69% 31,46 32,09 31,90 31,90 31,91 67.258 127.287.429.800
22/9/2025 31,00 31,37 +1,00% 30,84 31,47 31,23 31,36 31,37 31.402 68.777.249.400
19/9/2025 31,43 31,06 -1,11% 30,91 31,45 31,08 31,05 31,06 28.832 151.892.412.700
18/9/2025 31,77 31,41 -0,98% 31,19 31,82 31,44 31,40 31,42 39.073 80.818.523.900
17/9/2025 31,54 31,72 +0,60% 31,46 31,79 31,66 31,70 31,72 29.838 92.299.062.800
16/9/2025 31,60 31,53 +0,25% 31,34 31,68 31,54 31,53 31,55 26.325 60.422.262.700
15/9/2025 31,30 31,45 +0,87% 31,06 31,55 31,36 31,45 31,47 25.506 68.935.987.200
12/9/2025 31,45 31,18 -0,67% 31,16 31,70 31,40 31,18 31,19 25.071 60.649.913.100
11/9/2025 31,30 31,39 -0,38% 31,27 31,48 31,38 31,38 31,40 22.964 55.255.069.100
10/9/2025 30,96 31,51 +1,81% 30,92 31,54 31,34 31,51 31,52 63.509 112.690.842.400
9/9/2025 30,86 30,95 +0,78% 30,81 31,15 31,02 30,95 30,96 42.943 97.045.714.600
8/9/2025 30,83 30,71 +0,39% 30,51 30,97 30,71 30,70 30,71 29.558 55.782.430.200
5/9/2025 31,08 30,59 -1,51% 30,19 31,09 30,56 30,58 30,59 54.338 140.911.020.700
4/9/2025 31,00 31,06 0,00% 30,93 31,32 31,14 31,06 31,13 26.062 77.286.500.100
3/9/2025 31,12 31,06 -0,86% 30,92 31,35 31,07 31,06 31,07 35.140 92.554.500.200
2/9/2025 31,00 31,33 +0,51% 31,00 31,44 31,27 31,32 31,35 24.351 61.962.452.400
1/9/2025 31,20 31,17 +0,23% 31,05 31,37 31,18 31,16 31,17 17.433 30.836.283.200
29/8/2025 30,93 31,10 +0,55% 30,85 31,35 31,16 31,10 31,11 37.206 86.368.620.100
28/8/2025 30,78 30,93 +0,88% 30,71 31,13 30,95 30,92 30,97 47.842 79.866.860.400
27/8/2025 30,45 30,66 +0,76% 30,36 30,68 30,52 30,66 30,67 21.139 49.909.810.900
26/8/2025 30,48 30,43 -0,72% 30,23 30,58 30,40 30,43 30,44 30.688 66.254.276.400
25/8/2025 30,47 30,65 +0,59% 30,42 30,78 30,63 30,64 30,66 30.719 64.570.382.800
22/8/2025 29,89 30,47 +0,59% 29,80 30,47 30,25 30,45 30,47 91.660 150.652.090.000
21/8/2025 30,22 30,29 +0,23% 30,01 30,43 30,21 30,28 30,30 37.290 70.488.718.200
20/8/2025 30,12 30,22 +0,60% 30,10 30,36 30,23 30,22 30,23 33.998 71.674.882.700
19/8/2025 30,20 30,04 -1,05% 29,85 30,23 30,01 30,04 30,05 38.999 117.924.876.000
18/8/2025 30,25 30,36 +0,63% 30,02 30,55 30,35 30,36 30,37 29.666 95.605.754.100
15/8/2025 30,10 30,17 -0,03% 29,74 30,22 29,92 30,15 30,17 40.677 165.794.579.100
14/8/2025 30,73 30,18 -1,28% 30,02 30,73 30,26 30,18 30,19 78.096 130.420.844.700
13/8/2025 30,80 30,57 -0,75% 30,41 30,86 30,58 30,56 30,58 58.990 117.250.812.200
12/8/2025 30,79 30,80 +0,26% 30,65 31,27 30,92 30,78 30,80 44.218 117.420.649.300
11/8/2025 30,71 30,72 +0,62% 30,58 31,03 30,76 30,72 30,73 42.973 86.281.182.700
8/8/2025 31,50 30,53 -6,15% 30,53 32,05 31,08 30,53 30,55 48.710 333.253.568.800
7/8/2025 32,64 32,53 +0,56% 32,43 32,85 32,65 32,52 32,54 36.090 68.938.603.700
6/8/2025 32,60 32,35 +0,12% 32,19 32,94 32,58 32,34 32,35 38.528 107.065.181.800
5/8/2025 32,13 32,31 +0,47% 32,03 32,41 32,22 32,31 32,32 24.073 66.507.765.300
4/8/2025 32,21 32,16 -0,16% 31,96 32,27 32,10 32,16 32,17 22.815 48.845.935.800
1/8/2025 32,80 32,21 -1,32% 32,04 32,91 32,25 32,20 32,22 27.943 78.022.831.100
31/7/2025 32,45 32,64 -0,40% 32,42 32,75 32,59 32,63 32,64 30.213 76.741.672.700
30/7/2025 32,30 32,77 +1,02% 32,27 32,83 32,55 32,75 32,77 32.728 88.258.347.100
29/7/2025 32,19 32,44 +1,31% 31,99 32,60 32,37 32,44 32,45 66.684 107.749.879.000
28/7/2025 32,16 32,02 +0,13% 31,68 32,43 32,13 32,00 32,03 46.506 89.893.127.200
25/7/2025 31,99 31,98 +0,13% 31,91 32,18 32,02 31,98 31,99 22.060 42.716.369.000
24/7/2025 31,93 31,94 -0,16% 31,65 32,02 31,85 31,93 31,95 25.099 56.875.037.700
23/7/2025 31,35 31,99 +2,04% 31,30 32,03 31,82 31,98 32,00 34.875 87.255.470.100
22/7/2025 31,05 31,35 +0,97% 30,99 31,58 31,34 31,32 31,36 37.669 76.984.673.400
21/7/2025 30,89 31,05 +0,19% 30,77 31,28 31,10 31,05 31,06 25.863 51.042.475.500
18/7/2025 31,40 30,99 -1,53% 30,60 31,60 30,95 30,99 31,00 41.211 178.375.323.000
17/7/2025 31,77 31,47 -1,01% 31,40 31,77 31,53 31,46 31,47 42.053 86.713.812.500
16/7/2025 31,90 31,79 -0,50% 31,47 31,95 31,69 31,78 31,79 28.870 87.439.477.600
15/7/2025 32,24 31,95 -0,78% 31,81 32,38 32,02 31,95 31,96 37.484 59.854.648.500
14/7/2025 32,63 32,20 -1,32% 32,12 32,77 32,31 32,19 32,20 29.425 77.905.663.200
11/7/2025 32,20 32,63 +1,21% 32,15 32,70 32,57 32,63 32,64 26.401 77.976.404.200
10/7/2025 32,01 32,24 -0,25% 31,72 32,43 32,12 32,24 32,25 31.126 74.226.746.900
9/7/2025 32,57 32,32 -0,62% 32,06 32,63 32,27 32,27 32,32 35.294 72.089.652.400
8/7/2025 32,07 32,52 +1,43% 32,03 32,59 32,47 32,51 32,53 46.813 93.444.845.300
7/7/2025 32,12 32,06 -0,19% 31,90 32,26 32,06 32,06 32,07 24.951 57.525.583.100
4/7/2025 32,00 32,12 -0,12% 31,97 32,31 32,14 32,12 32,13 15.542 30.070.404.100
3/7/2025 32,00 32,16 +0,34% 31,94 32,39 32,21 32,15 32,17 25.309 46.144.420.100
2/7/2025 31,58 32,05 +1,78% 31,48 32,24 31,90 32,05 32,07 40.795 90.315.570.000
1/7/2025 31,45 31,49 +0,35% 31,26 31,57 31,43 31,49 31,50 23.731 53.491.503.500
30/6/2025 31,21 31,38 +0,54% 31,10 31,49 31,29 31,37 31,39 40.994 72.271.189.100
27/6/2025 31,39 31,21 -0,79% 31,14 31,45 31,27 31,21 31,22 24.453 51.463.668.000
26/6/2025 31,35 31,46 +0,80% 31,31 31,60 31,48 31,46 31,47 23.658 54.232.542.800
25/6/2025 31,32 31,21 -0,51% 31,21 31,54 31,36 31,21 31,24 32.354 72.532.189.100
24/6/2025 31,29 31,37 -1,97% 31,14 31,84 31,41 31,36 31,37 52.200 153.059.456.500
23/6/2025 33,29 32,00 -2,50% 31,81 33,34 32,44 31,99 32,00 62.261 177.139.191.300
20/6/2025 32,73 32,82 -0,27% 32,63 33,16 32,85 32,81 32,82 44.883 279.482.179.600
18/6/2025 32,96 32,91 -0,09% 32,49 33,21 32,81 32,90 32,92 57.222 161.937.758.400
17/6/2025 32,38 32,94 +2,27% 32,37 33,09 32,88 32,93 32,95 67.040 189.502.491.600
16/6/2025 32,53 32,21 -0,98% 32,07 32,93 32,39 32,21 32,24 61.619 148.943.225.100
13/6/2025 33,11 32,53 +2,46% 32,17 33,17 32,56 32,52 32,53 77.762 243.915.782.500
12/6/2025 30,80 31,75 +2,25% 30,73 31,91 31,54 31,74 31,75 92.561 163.196.919.500
11/6/2025 30,30 31,05 +3,33% 30,30 31,16 30,77 31,05 31,06 81.048 161.369.976.300
10/6/2025 29,41 30,05 +3,02% 29,35 30,22 29,99 30,05 30,06 55.942 138.696.912.200
9/6/2025 29,22 29,17 -1,55% 28,86 29,47 29,17 29,17 29,20 50.824 127.903.324.700
6/6/2025 29,45 29,63 +0,92% 29,36 29,83 29,64 29,63 29,65 39.726 83.205.644.300
5/6/2025 29,50 29,36 +0,03% 29,21 29,64 29,38 29,36 29,37 39.453 69.859.813.900
4/6/2025 30,24 29,35 -2,75% 29,27 30,45 29,68 29,34 29,35 59.632 124.537.640.400
3/6/2025 29,88 30,18 -2,90% 29,39 30,30 29,88 30,18 30,19 67.254 178.789.216.400
2/6/2025 31,64 31,08 +0,58% 31,01 31,65 31,22 31,08 31,09 69.455 109.638.919.000
30/5/2025 31,15 30,90 -1,09% 30,90 31,27 30,99 30,90 30,93 47.281 139.872.775.800
29/5/2025 31,48 31,24 -0,60% 31,05 31,50 31,24 31,23 31,25 42.078 64.922.090.400
28/5/2025 31,67 31,43 -0,32% 31,43 31,72 31,55 31,43 31,44 41.095 96.297.225.700
27/5/2025 31,52 31,53 +0,73% 31,36 31,67 31,50 31,53 31,54 38.068 108.243.361.400
26/5/2025 31,46 31,30 -0,32% 31,14 31,53 31,31 31,30 31,31 31.115 66.639.031.300
23/5/2025 31,09 31,40 +0,22% 30,87 31,40 31,23 31,40 31,41 34.826 80.350.039.700
22/5/2025 31,64 31,33 -1,32% 31,21 31,65 31,36 31,33 31,35 61.267 132.379.998.600
21/5/2025 32,21 31,75 -1,12% 31,69 32,39 31,97 31,74 31,75 40.901 91.858.386.900
20/5/2025 32,05 32,11 +0,41% 31,95 32,41 32,11 32,10 32,12 44.883 107.551.310.100
19/5/2025 31,84 31,98 -0,12% 31,70 32,13 31,94 31,92 31,98 39.740 96.466.841.000
16/5/2025 31,84 32,02 +0,47% 31,66 32,16 31,91 32,01 32,03 30.814 153.441.456.900
15/5/2025 31,70 31,87 -0,13% 31,59 32,09 31,84 31,87 31,89 44.185 103.385.656.000
14/5/2025 32,00 31,91 -0,68% 31,70 32,12 31,92 31,91 31,92 43.604 89.581.033.600
13/5/2025 31,77 32,13 +1,52% 31,35 32,25 31,87 32,12 32,15 67.747 179.049.147.900
12/5/2025 31,90 31,65 +2,39% 31,65 32,17 31,91 31,65 31,66 65.780 170.716.908.800
9/5/2025 31,10 30,91 +0,65% 30,64 31,18 30,92 30,91 30,92 34.232 77.533.459.600
8/5/2025 30,59 30,71 +1,39% 30,45 31,03 30,79 30,71 30,75 70.129 137.526.860.400
7/5/2025 30,30 30,29 +0,46% 29,90 30,30 30,13 30,26 30,29 41.263 105.620.342.200
6/5/2025 30,11 30,15 +1,65% 29,96 30,39 30,15 30,15 30,16 56.494 159.057.662.800
5/5/2025 30,57 29,66 -3,73% 29,66 30,62 29,98 29,66 29,67 56.328 176.943.928.700
2/5/2025 30,20 30,81 +0,82% 29,97 30,81 30,45 30,80 30,81 41.371 100.961.687.200
29/4/2025 30,30 30,56 +0,53% 30,15 30,81 30,53 30,56 30,57 39.720 100.902.603.000
28/4/2025 30,56 30,40 -0,39% 30,25 30,78 30,44 30,40 30,42 54.357 83.315.164.400
25/4/2025 30,34 30,52 +0,30% 30,20 30,73 30,51 30,51 30,53 44.424 108.556.789.000
24/4/2025 30,81 30,43 -0,46% 30,06 30,84 30,41 30,42 30,44 57.721 187.310.496.400
23/4/2025 31,35 30,57 -1,13% 30,50 31,78 31,01 30,56 30,58 72.477 221.981.967.300
22/4/2025 30,80 30,92 +0,23% 30,33 31,25 30,80 30,91 30,92 57.398 128.409.951.500
17/4/2025 30,67 30,85 -0,48% 30,46 31,18 30,86 30,85 30,86 58.943 202.943.542.600
16/4/2025 31,29 31,00 0,00% 30,85 31,47 31,12 31,00 31,01 14.906 227.940.843.200
15/4/2025 31,73 31,00 -2,30% 30,98 31,87 31,31 31,00 31,01 72.932 182.482.460.900
14/4/2025 32,60 31,73 -0,38% 31,44 32,88 31,99 31,72 31,75 72.323 179.241.208.600
11/4/2025 31,50 31,85 +1,99% 30,78 32,30 31,55 31,85 31,89 83.529 206.156.679.300
10/4/2025 33,00 31,23 -6,22% 31,20 33,02 31,83 31,23 31,25 92.593 226.831.593.000
9/4/2025 31,31 33,30 +4,06% 31,04 33,58 32,26 33,29 33,30 27.182 343.303.936.100
8/4/2025 33,70 32,00 -3,56% 31,88 33,94 32,79 31,99 32,00 93.663 203.756.570.800
7/4/2025 33,92 33,18 -3,97% 33,11 34,56 33,52 33,18 33,20 29.711 287.362.362.000
4/4/2025 34,74 34,55 -4,03% 33,81 35,01 34,30 34,54 34,55 25.075 299.251.172.000
3/4/2025 36,15 36,00 -3,23% 35,61 36,30 36,00 35,99 36,00 92.139 237.285.565.900
2/4/2025 37,27 37,20 -0,27% 36,83 37,30 37,10 37,18 37,20 30.758 62.924.417.000
1/4/2025 37,30 37,30 +0,38% 37,20 37,97 37,53 37,30 37,34 40.561 71.594.865.400
31/3/2025 37,35 37,16 -0,72% 37,08 37,64 37,32 37,16 37,17 33.618 97.241.329.400
28/3/2025 37,65 37,43 -0,64% 37,09 37,88 37,36 37,42 37,44 34.289 82.396.460.700
27/3/2025 37,43 37,67 +0,75% 37,39 37,97 37,76 37,66 37,67 42.453 107.429.259.000
26/3/2025 37,15 37,39 +0,94% 37,15 37,63 37,45 37,39 37,41 51.921 100.635.991.200
25/3/2025 36,85 37,04 +0,79% 36,63 37,52 37,18 37,04 37,07 39.023 104.261.638.000
24/3/2025 36,70 36,75 -0,14% 36,50 36,94 36,74 36,71 36,76 40.590 74.762.538.100
21/3/2025 36,22 36,80 +1,55% 36,18 37,03 36,64 36,75 36,80 57.751 224.187.352.600
20/3/2025 36,16 36,24 +0,22% 35,76 36,48 36,10 36,24 36,25 75.551 169.402.635.200
19/3/2025 36,27 36,16 -0,08% 36,03 36,33 36,17 36,16 36,17 53.276 76.620.847.900
18/3/2025 36,19 36,19 +0,08% 35,91 36,41 36,16 36,18 36,19 46.420 54.552.742.400
17/3/2025 35,61 36,16 +1,86% 35,60 36,41 36,18 36,16 36,17 80.984 112.797.321.200
14/3/2025 34,60 35,50 +3,08% 34,37 35,76 35,22 35,50 35,51 74.471 146.205.948.400
13/3/2025 34,18 34,44 +1,00% 34,04 34,54 34,34 34,38 34,44 29.459 66.156.526.600

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.