O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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.

PETR4F - PETROBRAS - PN EDJ N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 29,50 29,40 0,00% 29,22 29,65 29,40 29,39 29,41 28.566 887.559.459
4/6/2025 30,29 29,40 -2,71% 29,29 30,45 29,69 29,40 29,41 40.946 1.381.408.174
3/6/2025 29,55 30,22 -2,70% 29,40 30,30 29,84 30,22 30,23 36.701 1.188.072.805
2/6/2025 31,54 31,06 +0,19% 31,03 31,85 31,27 31,06 31,07 29.735 1.002.030.429
30/5/2025 31,17 31,00 -0,96% 31,00 31,28 31,08 31,00 31,03 29.107 1.023.385.226
29/5/2025 31,60 31,30 -0,60% 31,07 31,60 31,27 31,30 31,32 18.360 612.488.404
28/5/2025 31,69 31,49 -0,13% 31,46 31,80 31,57 31,49 31,50 18.213 574.731.009
27/5/2025 31,50 31,53 +0,70% 31,37 31,67 31,49 31,52 31,53 16.412 490.233.771
26/5/2025 31,50 31,31 +0,03% 31,18 31,54 31,34 31,31 31,32 22.464 624.315.555
23/5/2025 31,18 31,30 -0,29% 30,88 31,39 31,21 31,30 31,32 22.234 692.211.164
22/5/2025 31,65 31,39 -1,13% 31,22 31,65 31,38 31,39 31,43 25.429 805.634.163
21/5/2025 32,21 31,75 -1,09% 31,73 32,40 32,01 31,75 31,76 23.366 721.277.766
20/5/2025 32,03 32,10 +0,63% 31,97 32,42 32,12 32,09 32,10 28.315 776.907.885
19/5/2025 31,86 31,90 -0,59% 31,71 32,14 31,93 31,90 31,94 23.128 606.774.560
16/5/2025 31,89 32,09 +0,60% 31,67 32,15 31,91 32,05 32,09 21.887 657.806.402
15/5/2025 31,72 31,90 -0,13% 31,60 32,09 31,82 31,90 31,92 25.658 729.630.025
14/5/2025 32,05 31,94 -0,81% 31,71 32,12 31,95 31,94 31,97 21.533 623.916.358
13/5/2025 31,82 32,20 +1,71% 31,35 32,25 31,79 32,20 32,21 27.253 901.867.318
12/5/2025 31,70 31,66 +2,33% 31,66 32,16 31,90 31,66 31,67 28.300 845.689.143
9/5/2025 31,11 30,94 +0,29% 30,65 31,27 30,92 30,94 30,96 24.068 711.206.779
8/5/2025 30,58 30,85 +1,88% 30,45 31,03 30,80 30,83 30,85 25.316 607.096.862
7/5/2025 30,34 30,28 +0,53% 29,91 30,34 30,11 30,28 30,29 26.115 783.170.956
6/5/2025 30,09 30,12 +1,45% 29,97 30,39 30,14 30,12 30,14 27.536 763.317.621
5/5/2025 30,66 29,69 -3,76% 29,69 30,67 30,03 29,68 29,69 57.054 1.954.141.208
2/5/2025 30,35 30,85 +1,02% 29,99 30,85 30,36 30,80 30,85 29.926 993.861.718
29/4/2025 30,38 30,54 +0,46% 30,16 30,80 30,50 30,54 30,55 24.851 752.839.449
28/4/2025 30,56 30,40 -0,52% 30,27 30,78 30,45 30,40 30,44 31.652 994.980.426
25/4/2025 30,40 30,56 +0,43% 30,23 30,74 30,51 30,55 30,56 27.015 831.794.065
24/4/2025 30,80 30,43 -0,49% 30,08 30,84 30,41 30,43 30,44 32.328 1.168.137.560
23/4/2025 31,47 30,58 -1,26% 30,56 31,77 30,97 30,58 30,59 31.646 1.188.508.961
22/4/2025 30,95 30,97 +0,45% 30,35 31,24 30,77 30,96 30,97 38.474 1.104.590.949
17/4/2025 30,60 30,83 -0,68% 30,50 31,18 30,80 30,82 30,83 29.461 945.114.353
16/4/2025 31,31 31,04 +0,10% 30,87 31,46 31,13 31,04 31,05 38.149 1.452.070.051
15/4/2025 31,77 31,01 -2,30% 31,00 31,87 31,38 31,01 31,07 43.644 1.608.677.497
14/4/2025 32,54 31,74 -0,38% 31,46 32,87 31,99 31,74 31,75 38.985 1.353.171.616
11/4/2025 31,46 31,86 +1,89% 30,80 32,29 31,33 31,85 31,86 42.355 1.638.688.606
10/4/2025 33,17 31,27 -6,10% 31,22 33,17 31,88 31,27 31,29 50.893 2.021.952.255
9/4/2025 31,40 33,30 +4,06% 31,11 33,59 31,90 33,30 33,31 47.657 1.852.703.467
8/4/2025 33,77 32,00 -3,61% 31,90 33,99 32,81 32,00 32,01 53.599 2.124.978.825
7/4/2025 33,98 33,20 -4,02% 33,12 34,54 33,57 33,20 33,25 57.923 2.249.069.005
4/4/2025 34,80 34,59 -4,24% 33,83 34,97 34,24 34,59 34,63 55.948 2.573.145.983
3/4/2025 36,20 36,12 -2,98% 35,63 36,31 36,03 36,11 36,15 25.649 1.202.252.733
2/4/2025 37,28 37,23 -0,27% 36,84 37,31 37,12 37,18 37,23 13.847 436.626.944
1/4/2025 37,30 37,33 +0,27% 37,19 37,96 37,48 37,33 37,34 14.913 426.425.959
31/3/2025 37,40 37,23 -0,56% 37,10 37,64 37,38 37,23 37,25 16.031 466.639.851
28/3/2025 37,67 37,44 -0,43% 37,10 37,87 37,39 37,44 37,51 13.468 391.540.831
27/3/2025 37,45 37,60 +0,53% 37,40 37,96 37,73 37,60 37,69 11.545 348.506.271
26/3/2025 37,15 37,40 +0,97% 37,13 37,63 37,43 37,40 37,41 13.309 371.762.718
25/3/2025 36,92 37,04 +0,79% 36,63 37,53 37,15 37,04 37,08 13.156 431.803.818
24/3/2025 36,69 36,75 -0,05% 36,51 36,95 36,74 36,73 36,75 19.729 508.467.192
21/3/2025 36,28 36,77 +1,27% 36,19 37,02 36,56 36,77 36,80 20.317 610.815.335
20/3/2025 36,20 36,31 +0,36% 35,80 36,47 36,07 36,31 36,40 22.966 800.275.579
19/3/2025 36,23 36,18 -0,03% 36,03 36,33 36,17 36,18 36,19 11.995 430.283.038
18/3/2025 36,18 36,19 +0,03% 35,93 36,40 36,17 36,19 36,20 15.965 457.387.125
17/3/2025 35,71 36,18 +1,66% 35,60 36,40 36,11 36,18 36,20 18.539 554.826.304
14/3/2025 34,62 35,59 +3,40% 34,39 35,75 35,02 35,57 35,59 17.843 620.242.925
13/3/2025 34,13 34,42 +0,79% 34,05 34,55 34,31 34,35 34,42 14.673 432.277.415
12/3/2025 34,20 34,15 +0,15% 33,98 34,40 34,15 34,15 34,16 20.145 656.080.545
11/3/2025 34,76 34,10 -1,42% 33,93 34,89 34,21 34,10 34,11 27.502 926.190.710
10/3/2025 34,61 34,59 -0,23% 34,04 34,80 34,31 34,59 34,60 27.664 921.621.895
7/3/2025 34,30 34,67 +1,17% 34,24 34,93 34,58 34,67 34,78 25.654 896.771.364
6/3/2025 34,90 34,27 -1,04% 34,04 35,12 34,42 34,27 34,28 41.658 1.505.297.815
5/3/2025 35,40 34,63 -3,97% 34,57 35,45 34,84 34,62 34,63 30.510 1.249.275.790
28/2/2025 36,60 36,06 -1,72% 35,83 36,61 36,13 36,05 36,06 23.267 835.056.348
27/2/2025 36,40 36,69 -3,40% 35,50 36,75 36,21 36,62 36,69 41.341 1.614.251.683
26/2/2025 38,20 37,98 +0,08% 37,76 38,25 37,95 37,95 37,98 11.859 354.733.338
25/2/2025 38,12 37,95 -0,78% 37,85 38,45 38,09 37,95 37,97 12.776 356.559.883
24/2/2025 38,45 38,25 -0,52% 37,88 38,50 38,16 38,13 38,25 18.606 432.712.343
21/2/2025 38,53 38,45 -0,03% 38,18 38,53 38,35 38,40 38,45 14.519 396.461.501
20/2/2025 38,49 38,46 -0,10% 38,30 38,57 38,41 38,43 38,46 14.686 462.967.640
19/2/2025 38,11 38,50 +0,39% 37,90 38,64 38,35 38,48 38,50 9.599 371.159.019
18/2/2025 37,72 38,35 +2,05% 37,69 38,44 38,13 38,25 38,35 15.117 419.764.720
17/2/2025 37,53 37,58 +0,54% 37,47 37,91 37,70 37,58 37,65 16.287 442.082.302
14/2/2025 36,47 37,38 +2,83% 36,40 37,58 36,97 37,38 37,39 17.217 443.968.657
13/2/2025 36,30 36,35 +0,17% 36,04 36,40 36,17 36,28 36,35 14.344 411.728.789
12/2/2025 36,73 36,29 -1,39% 36,12 36,76 36,39 36,28 36,29 18.964 610.233.554
11/2/2025 36,99 36,80 -0,16% 36,71 37,06 36,85 36,80 36,84 13.060 373.820.799
10/2/2025 36,93 36,86 +0,82% 36,72 37,03 36,88 36,86 36,88 17.604 413.017.866
7/2/2025 36,86 36,56 -0,79% 36,38 37,03 36,60 36,56 36,58 18.073 607.477.932
6/2/2025 36,86 36,85 +0,05% 36,72 37,11 36,86 36,83 36,85 16.272 468.569.835
5/2/2025 37,03 36,83 -0,97% 36,77 37,07 36,91 36,83 36,87 16.161 507.265.116
4/2/2025 37,33 37,19 -0,96% 36,83 37,44 37,12 37,19 37,20 16.298 460.307.184
3/2/2025 37,69 37,55 -0,32% 37,40 37,89 37,57 37,52 37,55 19.246 510.386.964
31/1/2025 37,45 37,67 +1,05% 37,26 38,37 37,76 37,67 37,69 16.308 433.296.144
30/1/2025 37,10 37,28 +0,89% 36,81 37,50 37,22 37,28 37,39 9.837 345.934.597
29/1/2025 37,20 36,95 -0,54% 36,77 37,33 36,95 36,93 36,95 15.034 343.453.848
28/1/2025 37,37 37,15 +0,41% 36,90 37,47 37,14 37,11 37,15 12.694 309.411.672
27/1/2025 36,64 37,00 +1,07% 36,48 37,29 36,93 37,00 37,08 12.607 367.455.514
24/1/2025 36,92 36,61 -0,49% 36,42 36,99 36,58 36,61 36,64 13.484 416.621.589
23/1/2025 37,09 36,79 -0,67% 36,71 37,41 37,00 36,79 36,82 12.698 369.544.520
22/1/2025 37,32 37,04 -0,64% 37,04 37,62 37,38 37,04 37,07 12.148 331.618.088
21/1/2025 37,28 37,28 -0,32% 36,74 37,34 37,03 37,26 37,28 15.598 396.552.092
20/1/2025 37,25 37,40 +0,62% 37,12 37,43 37,27 37,31 37,40 17.372 371.708.160
17/1/2025 37,06 37,17 +0,70% 36,86 37,40 37,15 37,16 37,17 12.246 319.721.755
16/1/2025 37,27 36,91 -0,89% 36,78 37,27 36,98 36,91 37,00 13.154 358.798.239
15/1/2025 36,92 37,24 +1,17% 36,81 37,32 37,03 37,23 37,24 14.589 348.859.275
14/1/2025 37,17 36,81 -0,51% 36,59 37,17 36,85 36,80 36,81 10.571 346.216.817
13/1/2025 37,31 37,00 +0,41% 36,98 37,52 37,24 37,00 37,06 14.470 361.920.877
10/1/2025 37,21 36,85 +0,16% 36,85 37,53 37,18 36,85 36,93 12.466 361.014.805
9/1/2025 36,73 36,79 +0,30% 36,68 36,98 36,81 36,79 36,84 11.841 294.470.573
8/1/2025 36,98 36,68 -0,65% 36,43 37,12 36,70 36,68 36,69 17.566 445.958.376
7/1/2025 36,52 36,92 +2,02% 36,32 37,23 36,78 36,92 36,95 18.533 451.247.554
6/1/2025 36,70 36,19 -0,49% 36,07 36,71 36,30 36,19 36,20 50.154 679.705.152
3/1/2025 36,80 36,37 -1,09% 36,34 37,04 36,55 36,37 36,42 18.548 499.019.986
2/1/2025 36,49 36,77 +1,57% 36,20 37,07 36,66 36,77 36,90 17.658 534.833.488
30/12/2024 35,80 36,20 +1,40% 35,77 36,36 36,12 36,20 36,26 22.251 546.844.219
27/12/2024 36,01 35,70 -0,56% 35,62 36,04 35,83 35,70 35,71 20.540 677.800.445
26/12/2024 35,78 35,90 -2,82% 35,64 36,01 35,80 35,90 35,91 30.901 956.971.995
23/12/2024 37,07 36,94 +0,05% 36,73 37,78 36,92 36,94 36,95 39.563 1.388.174.159
20/12/2024 37,19 36,92 -1,10% 36,72 37,36 37,09 36,92 36,93 22.316 796.821.099
19/12/2024 37,69 37,33 -0,29% 36,99 37,93 37,39 37,28 37,33 17.317 495.973.724
18/12/2024 38,30 37,44 -2,65% 37,34 38,49 37,92 37,44 37,45 12.262 472.884.704
17/12/2024 37,94 38,46 +1,53% 37,85 38,48 38,18 38,44 38,48 12.991 374.067.481
16/12/2024 38,20 37,88 -0,47% 37,88 38,27 38,07 37,87 37,88 16.438 441.468.162
13/12/2024 38,61 38,06 -0,50% 37,92 38,72 38,25 38,06 38,07 11.444 448.279.802
12/12/2024 38,88 38,25 -5,72% 38,14 38,94 38,49 38,25 38,40 15.334 514.449.007
11/12/2024 40,30 40,57 +0,67% 39,97 40,75 40,32 40,56 40,57 20.366 620.922.992
10/12/2024 40,26 40,30 +0,57% 40,13 40,43 40,27 40,22 40,30 13.549 472.105.797
9/12/2024 39,39 40,07 +2,64% 39,37 40,17 39,75 40,04 40,07 17.687 568.137.991
6/12/2024 39,60 39,04 -1,66% 38,98 39,70 39,23 39,04 39,06 18.294 555.800.962
5/12/2024 39,33 39,70 +1,09% 39,21 39,80 39,52 39,70 39,77 12.800 415.198.083
4/12/2024 39,50 39,27 -0,51% 39,00 39,85 39,46 39,27 39,29 10.466 431.370.659
3/12/2024 39,26 39,47 +0,53% 39,09 39,49 39,26 39,41 39,47 14.007 411.046.232
2/12/2024 38,90 39,26 +0,72% 38,80 39,40 39,09 39,25 39,26 20.972 529.014.540
29/11/2024 38,53 38,98 +1,38% 38,44 39,21 38,86 38,92 38,98 14.740 481.617.358
28/11/2024 38,85 38,45 -1,41% 38,40 39,30 38,90 38,45 38,48 11.390 416.452.480
27/11/2024 39,25 39,00 -0,13% 38,76 39,35 39,09 39,00 39,02 15.369 448.804.096
26/11/2024 39,29 39,05 -0,61% 39,05 39,52 39,25 39,05 39,10 14.288 430.167.304
25/11/2024 39,38 39,29 -0,36% 39,15 39,86 39,44 39,29 39,37 17.186 602.943.934
22/11/2024 38,56 39,43 +4,04% 38,47 39,80 39,12 39,35 39,43 20.901 938.029.325
21/11/2024 37,99 37,90 +0,34% 37,55 38,11 37,86 37,90 37,91 17.380 551.615.699
19/11/2024 38,11 37,77 -1,07% 37,67 38,29 38,00 37,77 37,81 13.694 433.578.211
18/11/2024 37,26 38,18 +2,50% 37,18 38,27 37,78 38,14 38,18 20.982 633.445.833
14/11/2024 36,95 37,25 +0,81% 36,87 37,32 37,11 37,20 37,25 10.889 350.861.741
13/11/2024 36,95 36,95 +0,19% 36,52 37,05 36,87 36,91 36,95 11.988 359.944.460
12/11/2024 36,30 36,88 +1,88% 36,25 37,10 36,69 36,83 36,88 15.720 464.122.827
11/11/2024 36,05 36,20 -0,19% 35,91 36,40 36,22 36,20 36,27 14.497 483.554.931
8/11/2024 35,87 36,27 +2,11% 35,56 36,32 35,93 36,25 36,27 14.549 584.687.356
7/11/2024 35,43 35,52 +0,17% 35,28 35,89 35,55 35,52 35,58 17.413 481.218.377
6/11/2024 35,09 35,46 +0,28% 35,06 35,46 35,25 35,43 35,46 20.301 486.839.231
5/11/2024 35,57 35,36 -0,20% 35,04 35,60 35,38 35,36 35,39 14.332 475.923.723
4/11/2024 35,76 35,43 +0,08% 35,42 35,98 35,64 35,43 35,45 15.899 493.284.921
1/11/2024 36,18 35,40 -1,31% 35,32 36,33 35,66 35,39 35,40 18.939 584.374.002
31/10/2024 35,95 35,87 -0,08% 35,64 36,04 35,80 35,86 35,87 13.780 413.635.786
30/10/2024 36,10 35,90 -0,36% 35,89 36,37 36,10 35,90 35,92 12.877 367.485.820
29/10/2024 36,33 36,03 -0,14% 35,81 36,36 36,00 36,02 36,03 10.119 352.410.676
28/10/2024 35,44 36,08 -0,19% 35,37 36,12 35,77 36,08 36,09 17.590 491.250.626
25/10/2024 35,97 36,15 +0,56% 35,86 36,47 36,08 36,15 36,25 12.681 352.666.306
24/10/2024 35,88 35,95 +0,84% 35,58 36,03 35,79 35,95 35,97 15.178 383.859.072
23/10/2024 35,98 35,65 -1,27% 35,59 36,11 35,73 35,65 35,66 18.663 662.690.323
22/10/2024 36,23 36,11 -0,50% 36,00 36,30 36,12 36,11 36,13 15.092 436.346.335
21/10/2024 36,80 36,29 -1,39% 36,22 37,08 36,47 36,27 36,29 24.201 629.797.973
18/10/2024 36,93 36,80 -0,27% 36,43 37,07 36,68 36,77 36,80 12.703 383.811.535
17/10/2024 37,21 36,90 -0,83% 36,70 37,34 36,89 36,89 36,90 13.801 420.837.805
16/10/2024 37,56 37,21 -0,11% 37,19 37,57 37,36 37,21 37,24 12.860 338.465.418
15/10/2024 37,25 37,25 -1,30% 37,07 37,41 37,21 37,24 37,25 15.098 386.318.099
14/10/2024 37,48 37,74 +0,40% 37,35 37,89 37,60 37,73 37,74 12.540 368.173.665
11/10/2024 37,69 37,59 -0,19% 37,33 37,75 37,51 37,54 37,59 10.517 279.303.331
10/10/2024 37,50 37,66 +1,15% 37,25 37,73 37,59 37,66 37,67 11.362 300.431.215
9/10/2024 37,38 37,23 -1,09% 37,02 37,55 37,20 37,22 37,23 14.676 392.965.373
8/10/2024 37,89 37,64 -1,65% 37,32 38,00 37,60 37,60 37,64 16.518 463.305.758
7/10/2024 38,00 38,27 +0,95% 37,89 38,38 38,15 38,26 38,27 16.852 463.586.026
4/10/2024 38,10 37,91 +0,29% 37,68 38,18 37,87 37,90 37,91 13.086 388.325.855
3/10/2024 37,50 37,80 +1,10% 37,22 38,04 37,74 37,80 37,90 13.753 438.469.008
2/10/2024 37,67 37,39 +1,05% 37,36 37,92 37,65 37,38 37,39 16.862 503.323.889
1/10/2024 36,02 37,00 +2,58% 35,84 37,53 36,77 37,00 37,04 20.502 706.486.067
30/9/2024 36,20 36,07 -0,50% 35,93 36,38 36,07 36,07 36,08 16.317 511.941.731
26/9/2024 36,99 36,25 -2,11% 36,00 36,99 36,28 36,25 36,26 21.178 825.755.341
25/9/2024 37,13 37,03 +0,68% 36,89 37,43 37,17 37,03 37,05 13.418 382.045.263
24/9/2024 37,00 36,78 +0,41% 36,73 37,30 36,95 36,78 36,80 11.390 384.887.672
23/9/2024 36,41 36,63 +1,05% 36,21 36,96 36,65 36,63 36,67 19.027 463.134.068
20/9/2024 36,27 36,25 -0,41% 36,08 36,40 36,25 36,25 36,29 22.170 651.574.172
19/9/2024 36,53 36,40 +0,55% 36,20 36,77 36,36 36,40 36,41 13.193 438.950.421
18/9/2024 36,90 36,20 -2,24% 36,20 36,98 36,39 36,20 36,21 22.723 892.775.960
17/9/2024 37,21 37,03 -0,59% 36,70 37,21 36,89 37,03 37,05 16.396 525.406.623
16/9/2024 37,15 37,25 +1,09% 37,10 37,70 37,36 37,25 37,26 13.563 439.152.065
13/9/2024 37,04 36,85 -0,16% 36,60 37,55 36,97 36,84 36,85 18.528 605.944.829
12/9/2024 37,29 36,91 -0,94% 36,77 37,33 36,96 36,91 36,96 15.547 532.617.799
11/9/2024 37,74 37,26 -0,32% 36,90 37,84 37,34 37,25 37,26 15.143 420.791.937
10/9/2024 37,93 37,38 -1,42% 37,01 37,96 37,36 37,38 37,40 18.354 585.713.176
9/9/2024 37,90 37,92 +0,93% 37,62 38,25 37,97 37,92 37,94 18.085 490.330.103
6/9/2024 38,55 37,57 -1,91% 37,48 38,55 37,84 37,57 37,59 17.161 593.003.818
5/9/2024 38,72 38,30 -0,65% 38,30 38,89 38,59 38,30 38,32 12.589 379.936.535
4/9/2024 38,74 38,55 +0,16% 38,54 38,90 38,66 38,55 38,60 13.504 401.448.769
3/9/2024 38,80 38,49 -1,48% 38,41 38,85 38,60 38,49 38,55 16.508 455.359.477
2/9/2024 39,26 39,07 -0,46% 38,90 39,40 39,09 39,07 39,08 18.044 451.595.876
30/8/2024 39,23 39,25 0,00% 38,89 39,65 39,23 39,24 39,25 13.616 409.660.059
29/8/2024 39,60 39,25 -1,03% 39,25 39,82 39,49 39,25 39,32 11.354 352.290.896
28/8/2024 38,92 39,66 +1,64% 38,79 39,83 39,37 39,61 39,66 13.053 482.042.804
27/8/2024 39,25 39,02 -1,22% 38,95 39,36 39,15 39,02 39,06 13.695 408.336.872
26/8/2024 37,56 39,50 +6,87% 37,56 39,60 38,81 39,47 39,50 21.779 885.338.050
23/8/2024 37,27 36,96 -0,27% 36,96 37,53 37,22 36,96 36,99 10.410 386.328.090
22/8/2024 37,26 37,06 -2,55% 36,87 37,28 37,07 37,05 37,06 16.454 417.085.570
21/8/2024 38,68 38,03 -0,68% 37,96 38,78 38,34 38,03 38,06 16.659 613.947.224
20/8/2024 38,50 38,29 -0,36% 37,90 38,68 38,25 38,29 38,33 20.661 588.457.564
19/8/2024 38,55 38,43 -0,21% 38,40 38,79 38,58 38,42 38,43 18.540 493.193.720
16/8/2024 38,18 38,51 +0,55% 38,00 38,76 38,42 38,50 38,51 1.019 403.874.669
15/8/2024 38,13 38,30 +1,59% 37,98 38,55 38,32 38,30 38,33 1.794 395.984.510
14/8/2024 37,18 37,70 +1,40% 37,18 37,93 37,65 37,70 37,72 2.162 445.118.584
13/8/2024 37,55 37,18 -0,46% 36,98 37,65 37,27 37,18 37,19 5.654 374.090.570
12/8/2024 36,80 37,35 +2,33% 36,70 37,79 37,40 37,34 37,35 9.540 461.632.283
9/8/2024 36,35 36,50 -0,76% 35,62 36,95 36,31 36,50 36,52 169 628.617.929
8/8/2024 36,30 36,78 +1,55% 36,16 36,94 36,52 36,77 36,78 4.373 366.076.899
7/8/2024 36,66 36,22 -0,33% 36,01 36,75 36,36 36,21 36,22 5.771 411.155.515
6/8/2024 35,70 36,34 +2,22% 35,35 36,65 35,87 36,34 36,39 9.924 558.215.294
5/8/2024 35,03 35,55 -0,56% 34,63 35,55 35,06 35,50 35,55 8.573 1.046.137.748
2/8/2024 36,79 35,75 -3,25% 35,75 36,84 36,03 35,74 35,75 6.109 966.894.995
1/8/2024 37,75 36,95 -0,94% 36,81 37,82 37,18 36,95 37,00 6.635 410.045.283
31/7/2024 37,02 37,30 +1,77% 36,97 37,56 37,18 37,29 37,30 2.379 335.412.305
30/7/2024 36,53 36,65 -0,68% 36,43 36,80 36,60 36,65 36,68 3.315 406.783.527
29/7/2024 37,59 36,90 -1,86% 36,43 37,63 36,84 36,85 36,90 313 697.665.952
26/7/2024 37,61 37,60 0,00% 37,43 38,11 37,64 37,60 37,70 801 309.602.290
25/7/2024 37,59 37,60 -0,27% 37,28 37,74 37,56 37,60 37,64 422 298.388.695
24/7/2024 37,62 37,70 +0,56% 37,50 38,00 37,76 37,70 37,75 202 276.077.309
23/7/2024 37,93 37,49 -1,21% 37,45 38,00 37,62 37,47 37,49 7.871 461.348.889
22/7/2024 38,60 37,95 -1,66% 37,90 38,65 38,18 37,95 37,97 9.106 515.028.750
19/7/2024 38,61 38,59 +0,13% 38,40 38,76 38,54 38,58 38,59 2.292 234.996.940
18/7/2024 38,57 38,54 +0,08% 38,36 38,67 38,51 38,50 38,54 641 295.673.650
17/7/2024 38,40 38,51 +0,34% 38,35 38,69 38,50 38,51 38,53 30 283.660.559
16/7/2024 38,39 38,38 -0,29% 38,12 38,46 38,30 38,38 38,39 2.890 348.330.933
15/7/2024 38,27 38,49 +0,79% 38,20 38,73 38,53 38,64 38,49 5.663 371.629.222
12/7/2024 38,45 38,19 -0,44% 38,15 38,50 38,31 38,18 38,19 893 299.150.846
11/7/2024 38,16 38,36 +0,74% 38,11 38,44 38,26 38,35 38,36 881 278.862.066
10/7/2024 38,49 38,08 -1,07% 37,99 38,57 38,25 38,08 38,12 4.423 373.055.103
9/7/2024 38,46 38,49 0,00% 38,27 38,66 38,50 38,46 38,49 566 296.806.612
8/7/2024 37,52 38,49 +2,53% 37,32 38,52 37,92 38,44 38,49 7.438 521.490.926
5/7/2024 37,37 37,54 +0,64% 37,12 37,65 37,38 37,52 37,54 4.815 418.967.244
4/7/2024 37,85 37,30 -1,43% 37,14 38,00 37,46 37,30 37,31 6.581 532.113.170
3/7/2024 38,72 37,84 -1,84% 37,79 38,89 38,17 37,84 37,87 8.095 533.638.970
2/7/2024 38,75 38,55 -0,05% 38,45 39,09 38,78 38,54 38,57 6.897 451.879.781
1/7/2024 38,10 38,57 +1,55% 38,10 38,75 38,52 38,57 38,61 7.509 468.296.554
28/6/2024 37,83 37,98 +0,61% 37,72 38,16 37,95 37,96 38,04 4.259 416.880.092
27/6/2024 37,40 37,75 +1,78% 37,29 37,94 37,60 37,75 37,76 1.434 352.429.139
26/6/2024 36,76 37,09 +0,24% 36,70 37,11 36,90 37,08 37,09 2.333 336.828.861
25/6/2024 37,06 37,00 +0,05% 36,77 37,11 36,95 36,99 37,00 2.296 348.709.963
24/6/2024 36,80 36,98 +0,71% 36,50 36,98 36,77 36,96 36,98 6.756 447.654.270
21/6/2024 36,59 36,72 +0,52% 36,38 36,95 36,70 36,72 36,74 6.454 433.059.982
20/6/2024 36,27 36,53 +1,67% 36,27 36,89 36,58 36,52 36,53 9.355 577.777.644
19/6/2024 35,92 35,93 +0,08% 35,58 36,10 35,85 35,93 35,95 2.931 361.173.224
18/6/2024 34,89 35,90 +3,16% 34,85 36,14 35,58 35,90 35,91 5.286 409.334.118
17/6/2024 34,70 34,80 +0,32% 34,28 35,12 34,72 34,80 34,82 9.966 577.246.027
14/6/2024 35,54 34,69 -2,17% 34,15 35,72 34,93 34,68 34,69 1.637 812.494.179
13/6/2024 35,90 35,46 -1,03% 34,86 36,19 35,50 35,46 35,48 1.394 683.127.851
12/6/2024 37,00 35,83 -4,78% 35,62 37,09 36,18 35,83 35,84 3.316 791.147.077
11/6/2024 37,71 37,63 +0,16% 37,51 38,00 37,68 37,63 37,65 4.352 519.740.727
10/6/2024 37,25 37,57 +1,68% 37,15 38,05 37,72 37,57 37,62 7.746 523.406.696
7/6/2024 38,19 36,95 -4,00% 36,93 38,46 37,70 36,97 36,96 8.887 698.043.772

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.