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.

PETR4F - PETROBRAS - PN N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
6/6/2024 38,29 38,49 +0,60% 38,27 38,73 38,52 38,47 38,49 4.146 371.960.771
5/6/2024 38,33 38,26 +0,34% 38,08 38,42 38,26 38,25 38,28 3.324 387.714.485
4/6/2024 38,41 38,13 -1,22% 37,71 38,44 38,05 38,13 38,15 6.093 498.443.071
3/6/2024 38,88 38,60 -1,03% 38,45 38,96 38,66 38,60 38,70 284 530.497.079
31/5/2024 37,86 39,00 +3,31% 37,86 39,00 38,42 38,99 39,00 4.975 479.241.852
29/5/2024 37,80 37,75 -0,13% 37,46 37,94 37,72 37,75 37,76 2.997 410.336.929
28/5/2024 37,45 37,80 +2,08% 37,22 38,29 37,85 37,80 37,94 7.465 549.803.916
27/5/2024 36,71 37,03 +1,09% 36,70 37,08 36,94 37,03 37,04 2.818 385.956.545
24/5/2024 37,16 36,63 -0,52% 36,58 37,30 36,81 36,63 36,65 3.724 519.428.725
23/5/2024 37,43 36,82 -1,15% 36,60 37,73 37,20 36,82 36,84 7.002 573.620.784
22/5/2024 36,55 37,25 +1,50% 36,51 38,00 36,91 37,25 37,28 7.662 607.850.409
21/5/2024 36,92 36,70 -0,11% 36,62 37,08 36,82 36,70 36,71 9.222 768.430.807
20/5/2024 36,74 36,74 +0,22% 36,71 37,25 36,88 36,74 36,75 4.032 1.275.209.910
17/5/2024 37,31 36,66 -1,77% 36,53 37,43 36,90 36,66 36,67 351 1.201.299.782
16/5/2024 38,40 37,32 -2,91% 37,25 38,65 37,76 37,32 37,33 5.661 1.478.186.162
15/5/2024 37,91 38,44 -5,97% 37,51 38,80 38,23 38,44 38,50 8.609 2.347.684.890
14/5/2024 40,90 40,88 -1,71% 40,17 41,30 40,83 40,88 40,90 5.444 496.885.952
13/5/2024 41,70 41,59 -0,02% 41,52 41,96 41,70 41,59 41,62 9.852 278.258.198
10/5/2024 41,81 41,60 0,00% 41,50 42,08 41,73 41,60 41,61 9.694 277.401.176
9/5/2024 41,30 41,60 +0,80% 40,96 41,81 41,42 41,60 41,61 9.589 311.242.375
8/5/2024 40,28 41,27 +1,70% 40,23 41,33 40,85 41,27 41,28 714 325.456.938
7/5/2024 40,16 40,58 +1,30% 40,01 40,64 40,41 40,57 40,58 612 309.092.868
6/5/2024 39,89 40,06 +0,40% 39,75 40,36 40,14 40,06 40,12 1.910 321.633.284
3/5/2024 40,50 39,90 -5,34% 39,53 40,55 39,92 39,84 39,90 6.700 568.115.385
2/5/2024 42,14 42,15 +0,24% 41,85 42,38 42,11 42,14 42,15 5.830 562.706.942
30/4/2024 42,15 42,05 -0,12% 41,63 42,20 41,88 42,00 42,05 3.859 399.169.199
29/4/2024 41,50 42,10 +1,67% 41,35 42,10 41,68 42,04 42,10 2.299 378.576.592
26/4/2024 41,34 41,41 -1,87% 41,10 41,77 41,47 41,41 41,42 2.653 405.975.055
25/4/2024 41,24 42,20 +2,18% 41,09 42,49 41,85 42,18 42,20 3.329 566.780.413
24/4/2024 41,53 41,30 -0,34% 41,21 41,98 41,50 41,29 41,30 428 364.000.160
23/4/2024 41,53 41,44 -0,02% 40,97 41,63 41,34 41,42 41,44 2.012 406.279.782
22/4/2024 40,71 41,45 +2,04% 40,53 41,57 41,09 41,45 41,46 6.495 517.503.656
19/4/2024 40,04 40,62 +1,93% 39,86 41,04 40,56 40,62 40,65 653 411.031.503
18/4/2024 39,98 39,85 +0,10% 39,64 40,59 40,10 39,78 39,85 877 396.917.656
17/4/2024 39,49 39,81 +0,43% 39,35 39,94 39,65 39,80 39,81 449 324.859.466
16/4/2024 39,06 39,64 +1,20% 39,00 39,70 39,39 39,64 39,65 1.068 349.478.759
15/4/2024 38,99 39,17 +0,41% 38,63 39,45 39,11 39,17 39,21 2.750 396.143.309
12/4/2024 39,61 39,01 -0,51% 38,71 40,00 39,33 38,99 39,01 1.266 408.629.227
11/4/2024 39,64 39,21 -1,13% 39,21 39,74 39,47 39,21 39,26 456 334.622.487
10/4/2024 38,78 39,66 +2,48% 38,69 39,71 39,34 39,65 39,66 4.187 478.526.496
9/4/2024 38,80 38,70 +0,16% 38,08 39,12 38,65 38,69 38,70 2.713 389.360.023
8/4/2024 38,10 38,64 +1,28% 37,75 39,04 38,23 38,63 38,64 6.124 476.807.177
5/4/2024 37,88 38,15 +0,66% 37,19 38,58 37,87 38,15 38,21 8.764 532.863.885
4/4/2024 38,42 37,90 -1,51% 37,45 39,47 38,61 37,90 37,93 8.996 826.627.046
3/4/2024 38,70 38,48 -0,41% 38,23 38,97 38,50 38,48 38,51 2.460 365.885.687
2/4/2024 37,76 38,64 +2,60% 37,73 38,65 38,16 38,59 38,64 5.843 453.916.583
1/4/2024 37,51 37,66 +0,61% 37,22 37,69 37,46 37,66 37,67 4.933 408.270.326
28/3/2024 36,55 37,43 +2,32% 36,50 37,47 37,07 37,40 37,43 2.237 368.987.659
27/3/2024 36,26 36,58 +1,08% 36,12 36,65 36,40 36,58 36,60 1.025 288.319.557
26/3/2024 36,62 36,19 -1,12% 36,18 36,65 36,37 36,18 36,19 1.342 330.232.049
25/3/2024 36,17 36,60 +1,39% 36,16 36,83 36,47 36,58 36,60 3.356 385.954.688
22/3/2024 35,76 36,10 +1,01% 35,47 36,28 35,86 36,08 36,10 3.326 420.540.666
21/3/2024 36,80 35,74 -2,62% 35,70 37,03 36,17 35,74 35,80 8.421 611.665.357
20/3/2024 36,15 36,70 +1,92% 35,83 36,73 36,22 36,68 36,70 7.749 511.911.916
19/3/2024 36,37 36,01 -0,77% 35,56 36,85 36,38 36,01 36,02 6.302 475.327.875
18/3/2024 36,39 36,29 +0,55% 35,51 36,70 36,03 36,28 36,29 7.352 536.368.237
15/3/2024 36,26 36,09 -0,39% 35,95 36,44 36,13 36,09 36,10 3.849 434.229.938
14/3/2024 36,70 36,23 -0,58% 36,16 36,92 36,44 36,22 36,23 5.261 493.497.715
13/3/2024 36,92 36,44 -1,19% 36,32 37,33 36,72 36,40 36,44 9.054 665.623.896
12/3/2024 36,30 36,88 +3,36% 36,17 37,23 36,69 36,87 36,88 4.168 845.816.337
11/3/2024 35,40 35,68 -1,52% 35,31 37,52 36,21 35,68 35,70 8.437 1.391.333.306
8/3/2024 35,90 36,23 -10,65% 35,10 37,07 36,22 0,00 0,00 3.711 3.043.057.103
7/3/2024 40,71 40,55 -0,42% 40,30 40,93 40,55 40,55 40,60 2.636 400.330.613
6/3/2024 40,08 40,72 +1,90% 40,08 40,75 40,44 40,72 40,74 2.334 382.423.840
5/3/2024 40,10 39,96 -0,22% 39,62 40,37 39,99 39,95 39,96 5.777 511.298.574
4/3/2024 40,27 40,05 -0,57% 40,03 40,74 40,31 40,05 40,11 5.774 510.241.534
1/3/2024 40,38 40,28 +0,42% 40,14 40,86 40,49 40,27 40,28 6.196 505.740.306
29/2/2024 40,46 40,11 -0,59% 39,86 41,25 40,29 40,10 40,11 4.717 1.078.972.827
28/2/2024 42,57 40,35 -5,24% 39,85 42,94 41,07 40,35 40,36 3.124 987.361.653
27/2/2024 42,69 42,58 -0,14% 42,39 42,80 42,62 42,57 42,58 869 329.173.936
26/2/2024 41,89 42,64 +1,38% 41,83 42,72 42,40 42,61 42,67 2.188 377.855.072
23/2/2024 42,17 42,06 -0,19% 41,62 42,22 41,98 0,00 0,00 2.251 333.756.082
22/2/2024 42,69 42,14 -0,75% 41,81 42,71 42,15 42,13 42,14 3.416 417.972.634
21/2/2024 42,50 42,46 -0,07% 42,15 42,71 42,43 42,42 42,46 1.925 369.919.758
20/2/2024 42,75 42,49 -0,84% 42,11 43,29 42,47 42,43 42,49 7.649 624.760.438
19/2/2024 42,75 42,85 +0,21% 42,57 42,95 42,78 42,85 42,86 3.136 384.680.406
16/2/2024 42,00 42,76 +1,33% 42,00 42,89 42,59 42,70 42,76 2.740 405.781.751
15/2/2024 40,99 42,20 +2,80% 40,86 42,20 41,40 42,18 42,20 2.773 382.307.329
14/2/2024 41,20 41,05 -0,75% 40,88 41,41 41,14 41,00 41,05 1.049 338.464.410
9/2/2024 42,11 41,36 -1,29% 41,36 42,34 41,77 0,00 0,00 1.663 363.218.615
8/2/2024 42,30 41,90 -0,71% 41,90 42,45 42,18 41,90 41,91 1.223 359.659.665
7/2/2024 41,59 42,20 +1,61% 41,46 42,20 41,88 42,15 42,20 2.304 410.562.642
6/2/2024 41,40 41,53 +0,80% 41,30 42,35 41,92 41,50 41,53 4.267 486.087.956
5/2/2024 41,05 41,20 +0,44% 40,94 41,66 41,25 41,20 41,25 3.343 415.520.629
2/2/2024 41,58 41,02 -1,16% 41,02 41,78 41,36 41,02 41,08 3.061 415.847.474
1/2/2024 40,80 41,50 +1,84% 40,68 41,86 41,31 41,47 41,50 7.028 550.449.746
31/1/2024 40,28 40,75 +1,19% 40,20 41,23 40,58 40,74 40,75 1.262 388.043.765
30/1/2024 40,20 40,27 -0,57% 40,14 40,74 40,44 40,27 40,30 2.633 361.825.771
29/1/2024 39,96 40,50 +1,25% 39,84 40,58 40,23 40,46 40,50 4.988 496.224.709
26/1/2024 39,12 40,00 +1,91% 38,92 40,09 39,59 39,99 40,00 1.912 416.335.808
25/1/2024 38,15 39,25 +3,43% 38,15 39,25 38,75 39,18 39,25 1.394 369.450.554
24/1/2024 38,25 37,95 -0,55% 37,78 38,54 38,17 37,92 37,95 760 298.595.293
23/1/2024 37,80 38,16 +1,33% 37,44 38,37 37,90 38,16 38,18 2.761 308.485.787
22/1/2024 37,53 37,66 +0,19% 37,24 37,80 37,60 37,66 37,68 3.031 328.639.303

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.