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.

PLPL3 - PLANOEPLANO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 8,97 9,09 +1,00% 8,95 9,15 9,06 9,09 9,10 3.405 569.192.300
20/1/2025 8,87 9,00 +1,47% 8,85 9,20 9,03 8,99 9,00 2.710 510.430.300
17/1/2025 8,99 8,87 -0,78% 8,74 9,04 8,84 8,85 8,91 3.940 1.336.290.400
16/1/2025 9,39 8,94 -5,50% 8,85 9,39 8,99 8,90 8,95 5.349 1.432.020.300
15/1/2025 8,76 9,46 +8,99% 8,76 9,52 9,21 9,46 9,49 7.299 1.677.700.400
14/1/2025 8,73 8,68 -0,57% 8,68 8,91 8,78 8,68 8,69 2.223 438.582.500
13/1/2025 8,76 8,73 -0,80% 8,64 8,93 8,78 8,72 8,82 4.194 992.959.200
10/1/2025 8,92 8,80 -1,35% 8,65 8,92 8,76 8,70 8,80 2.755 674.769.200
9/1/2025 8,89 8,92 +0,34% 8,73 9,06 8,95 8,91 8,94 2.612 398.422.000
8/1/2025 9,25 8,89 -3,89% 8,89 9,25 9,02 8,89 8,95 2.756 876.736.300
7/1/2025 9,23 9,25 +0,76% 9,11 9,38 9,27 9,25 9,31 4.832 1.197.183.600
6/1/2025 9,09 9,18 +2,00% 9,00 9,24 9,12 9,18 9,19 2.747 474.783.600
3/1/2025 9,02 9,00 -1,21% 8,83 9,08 8,91 9,00 9,01 4.056 1.519.034.000
2/1/2025 9,11 9,11 -0,65% 8,90 9,20 9,02 9,10 9,13 5.273 1.282.488.900
30/12/2024 9,26 9,17 -0,97% 8,96 9,33 9,09 9,17 9,18 3.355 606.410.800
27/12/2024 9,38 9,26 -0,75% 9,23 9,47 9,33 9,26 9,28 4.956 831.257.200
26/12/2024 9,65 9,33 -3,32% 9,30 9,67 9,39 9,31 9,33 3.537 830.456.600
23/12/2024 9,87 9,65 -4,27% 9,55 9,95 9,69 9,65 9,73 3.525 1.079.917.900
20/12/2024 9,84 10,08 +2,44% 9,76 10,22 10,01 10,08 10,09 3.439 849.413.200
19/12/2024 9,54 9,84 +2,82% 9,45 9,89 9,72 9,78 9,85 4.139 1.394.230.000
18/12/2024 10,05 9,57 -6,18% 9,57 10,22 9,85 9,57 9,71 4.428 1.506.377.200
17/12/2024 10,25 10,20 +0,10% 10,00 10,47 10,20 10,20 10,27 3.578 1.064.659.500
16/12/2024 10,48 10,19 -3,78% 10,12 10,61 10,24 10,16 10,19 2.856 738.532.300
13/12/2024 10,94 10,59 -2,84% 10,48 10,97 10,66 10,51 10,59 3.331 767.466.700
12/12/2024 11,35 10,90 -6,03% 10,81 11,40 11,02 10,88 10,90 3.729 1.056.588.900
11/12/2024 11,49 11,60 +1,93% 11,19 11,78 11,53 11,58 11,60 5.130 2.039.062.200
10/12/2024 11,20 11,38 +1,61% 11,20 11,48 11,34 11,31 11,38 3.850 1.225.206.500
9/12/2024 11,36 11,20 -1,41% 11,13 11,49 11,24 11,17 11,20 3.320 656.560.700
6/12/2024 11,67 11,36 -2,41% 11,16 11,67 11,37 11,36 11,47 3.959 1.145.493.200
5/12/2024 11,86 11,64 -1,10% 11,58 12,04 11,75 11,64 11,69 3.694 1.528.926.100
4/12/2024 11,69 11,77 +0,51% 11,58 11,93 11,75 11,62 11,78 4.353 1.732.132.400
3/12/2024 11,92 11,71 -1,35% 11,46 12,00 11,66 11,71 11,72 4.796 2.161.975.100
2/12/2024 12,40 11,87 -4,04% 11,76 12,40 11,90 11,87 11,88 4.927 1.632.294.000
29/11/2024 12,12 12,37 +1,06% 11,47 12,37 11,91 12,28 12,37 10.102 3.380.017.100
28/11/2024 13,33 12,24 -8,66% 12,20 13,33 12,54 12,24 12,25 4.418 1.679.940.300
27/11/2024 14,00 13,40 -4,22% 13,34 14,10 13,54 13,40 13,44 4.825 1.655.796.800
26/11/2024 13,67 13,99 +2,57% 13,60 14,12 13,88 13,95 13,99 5.660 2.059.959.200
25/11/2024 13,24 13,64 +3,33% 13,14 13,64 13,47 13,60 13,65 6.275 1.918.640.000
22/11/2024 13,02 13,20 +1,69% 12,87 13,20 13,07 13,12 13,20 2.568 1.229.656.300
21/11/2024 12,95 12,98 +0,23% 12,70 13,02 12,89 12,88 12,98 3.388 1.007.211.200
19/11/2024 12,84 12,95 +1,01% 12,75 13,04 12,90 12,95 12,96 5.009 1.427.339.800
18/11/2024 13,10 12,82 -0,85% 12,64 13,15 12,79 12,82 12,83 4.980 1.642.618.500
14/11/2024 13,50 12,93 -1,30% 12,85 13,64 13,03 12,92 12,93 3.218 1.120.786.500
13/11/2024 13,07 13,10 -0,76% 13,01 13,43 13,14 13,05 13,10 4.147 1.617.654.800
12/11/2024 13,28 13,20 -0,38% 12,89 13,38 13,08 13,09 13,20 5.294 1.613.198.600
11/11/2024 13,07 13,25 +1,53% 12,87 13,27 13,09 13,15 13,25 4.469 1.519.161.300
8/11/2024 13,00 13,05 -1,14% 12,60 13,11 12,88 13,02 13,05 3.945 1.304.000.600
7/11/2024 13,40 13,20 -1,27% 12,87 13,69 13,21 13,16 13,21 7.259 1.936.107.700
6/11/2024 13,69 13,37 -3,81% 13,21 13,72 13,46 13,37 13,40 7.051 1.833.260.700
5/11/2024 14,18 13,90 -1,14% 13,76 14,18 13,88 13,90 13,92 3.368 1.074.794.500
4/11/2024 14,10 14,06 +1,88% 13,89 14,35 14,11 14,06 14,10 5.800 1.209.203.900
1/11/2024 14,30 13,80 -2,27% 13,67 14,30 14,06 13,80 13,81 6.055 3.214.374.400
31/10/2024 14,01 14,12 +1,36% 13,85 14,17 14,01 14,01 14,12 3.891 1.196.406.100
30/10/2024 13,85 13,93 +2,73% 13,70 14,37 14,00 13,91 13,93 5.274 1.670.917.800
29/10/2024 13,49 13,56 +0,59% 13,35 13,68 13,52 13,51 13,56 2.224 657.350.000
28/10/2024 13,74 13,48 -2,18% 13,15 13,93 13,50 13,47 13,50 3.781 1.629.919.800
25/10/2024 13,88 13,78 -1,29% 13,49 14,09 13,75 13,73 13,79 2.241 1.244.873.100
24/10/2024 13,76 13,96 +1,53% 13,37 14,00 13,70 13,96 13,98 3.308 1.349.201.200
23/10/2024 13,62 13,75 -0,29% 13,34 13,75 13,56 13,69 13,75 3.200 1.144.348.900
22/10/2024 13,95 13,79 -1,36% 13,54 14,03 13,72 13,67 13,79 2.978 841.087.000
21/10/2024 13,83 13,98 +1,01% 13,77 14,11 13,93 13,87 13,98 1.861 653.446.900
18/10/2024 14,23 13,84 -2,47% 13,78 14,40 14,09 13,83 13,85 3.152 1.006.761.400
17/10/2024 13,90 14,19 +1,14% 13,63 14,21 14,07 14,18 14,19 2.818 837.016.700
16/10/2024 13,87 14,03 +0,57% 13,56 14,05 13,81 14,00 14,03 3.552 1.191.571.800
15/10/2024 13,85 13,95 +1,75% 13,82 14,18 13,97 13,94 13,99 3.192 1.026.327.000
14/10/2024 13,36 13,71 +3,24% 13,13 13,80 13,54 13,71 13,76 2.864 787.627.100
11/10/2024 13,21 13,28 -0,08% 12,96 13,42 13,15 13,24 13,28 2.124 660.479.600
10/10/2024 12,94 13,29 +3,50% 12,77 13,38 13,13 13,24 13,29 1.808 709.667.300
9/10/2024 13,12 12,84 -2,65% 12,84 13,20 12,99 12,82 12,84 1.124 361.114.300
8/10/2024 12,93 13,19 +2,81% 12,76 13,31 13,12 13,19 13,22 1.632 524.259.900
7/10/2024 13,20 12,83 -1,69% 12,80 13,20 12,92 12,82 12,85 1.047 398.222.900
4/10/2024 12,76 13,05 +1,79% 12,59 13,05 12,87 13,03 13,05 3.028 874.904.600
3/10/2024 13,20 12,82 -3,90% 12,67 13,23 12,87 12,81 12,85 2.012 695.615.300
2/10/2024 12,73 13,34 +4,79% 12,73 13,49 13,27 13,34 13,40 3.690 1.251.395.200
1/10/2024 12,37 12,73 +2,25% 12,37 12,87 12,71 12,65 12,73 2.654 686.126.400
30/9/2024 12,50 12,45 +0,81% 12,20 12,53 12,39 12,45 12,46 3.015 1.075.197.800
26/9/2024 12,56 12,35 -0,48% 12,08 12,59 12,33 12,25 12,35 2.794 702.225.000
25/9/2024 12,59 12,41 -0,96% 12,05 12,62 12,29 12,38 12,41 3.060 1.149.922.200
24/9/2024 12,56 12,53 +0,08% 12,41 12,90 12,60 12,52 12,53 2.487 680.721.100
23/9/2024 12,62 12,52 -0,87% 12,26 12,66 12,49 12,50 12,54 1.548 363.037.500
20/9/2024 12,86 12,63 -3,07% 12,44 13,03 12,63 12,56 12,63 4.985 1.426.863.300
19/9/2024 13,00 13,03 -0,31% 12,86 13,43 13,14 13,03 13,07 3.090 1.166.028.800
18/9/2024 12,95 13,07 +0,15% 12,81 13,45 13,17 13,00 13,07 2.804 1.017.829.800
17/9/2024 12,76 13,05 +2,27% 12,48 13,19 12,97 13,04 13,15 2.100 845.491.000
16/9/2024 12,59 12,76 +1,67% 12,43 12,76 12,66 12,71 12,76 1.473 463.260.300
13/9/2024 12,08 12,55 +3,98% 12,08 12,58 12,45 12,48 12,55 1.492 472.894.300
12/9/2024 12,31 12,07 -1,55% 11,93 12,41 12,08 12,00 12,07 2.197 642.810.000
11/9/2024 12,13 12,26 +1,49% 12,13 12,45 12,29 12,20 12,26 2.102 642.695.900
10/9/2024 12,12 12,08 -0,25% 12,02 12,25 12,10 12,07 12,08 1.269 341.865.300
9/9/2024 12,30 12,11 -1,54% 12,10 12,62 12,24 12,11 12,12 1.779 504.948.400
6/9/2024 12,69 12,30 -3,23% 12,25 12,79 12,39 12,29 12,34 1.920 431.292.000
5/9/2024 12,33 12,71 +3,08% 12,26 12,75 12,55 12,62 12,72 2.968 929.811.000
4/9/2024 11,92 12,33 +2,41% 11,92 12,49 12,31 12,33 12,35 2.559 956.207.200
3/9/2024 12,00 12,04 -0,08% 11,87 12,30 12,09 11,94 12,04 3.000 1.004.877.700
2/9/2024 11,90 12,05 +0,17% 11,68 12,05 11,89 11,99 12,05 2.742 686.717.800
30/8/2024 11,92 12,03 -0,99% 11,70 12,20 11,94 11,97 12,04 5.442 2.252.368.600
29/8/2024 12,43 12,15 -3,19% 12,14 12,57 12,27 12,15 12,17 2.618 693.918.100
28/8/2024 12,75 12,55 -1,57% 12,46 12,92 12,67 12,55 12,61 4.005 1.146.732.200
27/8/2024 12,12 12,75 +4,25% 12,06 13,02 12,63 12,75 12,82 6.848 2.415.846.400
26/8/2024 12,30 12,23 -0,41% 11,94 12,30 12,11 12,23 12,24 2.485 586.923.500
23/8/2024 11,80 12,28 +4,33% 11,78 12,41 12,18 12,28 12,29 3.201 864.846.800
22/8/2024 12,34 11,77 -4,07% 11,68 12,46 11,84 11,75 11,77 3.848 950.611.600
21/8/2024 12,25 12,27 +0,08% 12,15 12,49 12,34 12,26 12,27 4.292 1.162.693.700
20/8/2024 11,90 12,26 +2,17% 11,90 12,26 12,07 12,14 12,26 3.171 783.623.600
19/8/2024 11,76 12,00 +2,04% 11,69 12,02 11,87 11,91 12,00 1.994 659.381.200
16/8/2024 12,30 11,76 -3,76% 11,54 12,39 11,77 11,73 11,76 3.392 1.412.599.800
15/8/2024 12,20 12,22 +0,16% 11,97 12,54 12,27 12,22 12,32 4.561 1.333.961.100
14/8/2024 12,30 12,20 -1,93% 12,10 12,54 12,24 12,11 12,21 2.679 859.202.700
13/8/2024 12,67 12,44 +0,32% 12,15 12,67 12,42 12,44 12,51 3.028 949.456.100
12/8/2024 12,67 12,40 -2,21% 12,21 12,70 12,40 12,40 12,45 3.253 1.402.183.500
9/8/2024 12,53 12,68 +4,36% 12,29 12,89 12,66 12,64 12,69 5.583 1.844.923.300
8/8/2024 12,25 12,15 -0,74% 12,11 12,40 12,23 12,15 12,19 3.526 992.780.500
7/8/2024 11,75 12,24 +5,25% 11,75 12,26 12,04 12,15 12,24 3.011 1.149.060.100
6/8/2024 11,61 11,63 +0,35% 11,27 11,74 11,50 11,59 11,64 2.887 916.490.100
5/8/2024 11,51 11,59 -3,50% 11,22 11,77 11,47 11,50 11,59 4.358 1.437.604.300
2/8/2024 11,94 12,01 +0,33% 11,86 12,36 12,07 12,01 12,03 3.923 1.106.597.700
1/8/2024 12,38 11,97 -1,40% 11,97 12,46 12,20 11,96 11,97 6.497 1.757.461.000
31/7/2024 11,83 12,14 +2,45% 11,72 12,33 12,07 12,13 12,25 4.178 1.429.602.000
30/7/2024 11,48 11,85 +4,41% 11,16 11,93 11,59 11,77 11,85 3.680 2.885.286.500
29/7/2024 11,25 11,35 +0,44% 11,13 11,38 11,25 11,19 11,35 1.588 611.602.000
26/7/2024 11,49 11,30 -0,96% 11,28 11,55 11,38 11,27 11,34 2.700 861.456.200
25/7/2024 11,35 11,41 +0,26% 11,16 11,53 11,39 11,41 11,45 2.339 732.724.600
24/7/2024 11,23 11,38 +1,25% 11,17 11,50 11,35 11,38 11,40 3.020 898.317.100
23/7/2024 11,79 11,24 -4,50% 11,18 11,90 11,43 11,22 11,24 3.434 1.384.134.600
22/7/2024 11,15 11,77 +6,52% 11,05 11,78 11,44 11,77 11,78 2.437 1.224.527.200
19/7/2024 11,22 11,05 -0,81% 10,96 11,32 11,11 11,05 11,06 1.563 691.090.400
18/7/2024 11,50 11,14 -3,13% 10,77 11,58 11,13 11,10 11,14 4.996 1.687.225.600
17/7/2024 10,99 11,50 +3,60% 10,95 11,50 11,22 11,50 11,51 4.450 1.979.249.600
16/7/2024 11,31 11,10 +4,23% 10,85 11,38 11,06 10,99 11,10 5.698 2.344.027.600
15/7/2024 10,41 10,65 +3,00% 10,29 10,67 10,53 10,65 10,66 2.101 686.144.100
12/7/2024 10,51 10,34 -1,99% 10,34 10,82 10,55 10,34 10,44 2.464 1.151.005.400
11/7/2024 10,26 10,55 +4,04% 10,18 10,57 10,39 10,45 10,55 6.406 4.631.035.200
10/7/2024 10,10 10,14 +1,40% 10,02 10,48 10,17 10,10 10,15 4.284 1.525.469.500
9/7/2024 10,06 10,00 -0,50% 9,95 10,17 10,03 9,99 10,05 2.341 734.224.500
8/7/2024 10,29 10,05 -2,99% 10,02 10,35 10,13 10,05 10,06 1.908 547.901.200
5/7/2024 10,80 10,36 -2,45% 10,30 10,86 10,42 10,36 10,40 2.730 1.098.174.300
4/7/2024 10,30 10,62 +3,91% 10,29 10,75 10,56 10,51 10,62 2.018 537.770.900
3/7/2024 9,77 10,22 +5,47% 9,65 10,26 9,81 10,21 10,22 3.324 2.538.971.500
2/7/2024 9,94 9,69 -3,29% 9,69 10,15 9,82 9,69 9,72 2.893 829.227.700
1/7/2024 10,28 10,02 -2,72% 10,02 10,48 10,19 10,01 10,11 2.247 683.028.800
28/6/2024 10,72 10,30 -4,19% 10,18 10,72 10,39 10,30 10,34 3.061 965.055.400
27/6/2024 10,65 10,75 +1,90% 10,38 10,85 10,66 10,73 10,75 2.534 973.143.800
26/6/2024 10,21 10,55 +2,13% 9,87 10,67 10,38 10,55 10,57 3.904 1.128.327.600
25/6/2024 9,74 10,33 +5,30% 9,74 10,33 10,13 10,31 10,33 2.402 636.530.100
24/6/2024 9,53 9,81 +3,81% 9,52 9,93 9,81 9,81 9,89 1.227 309.423.200
21/6/2024 9,29 9,45 +0,75% 9,22 9,58 9,42 9,45 9,48 1.697 262.445.900
20/6/2024 9,93 9,38 -3,79% 9,25 9,99 9,45 9,30 9,38 3.911 784.324.300
19/6/2024 9,62 9,75 +0,52% 9,51 9,81 9,66 9,73 9,79 1.017 276.426.400
18/6/2024 9,66 9,70 -0,51% 9,57 9,85 9,71 9,69 9,73 1.903 389.768.100
17/6/2024 9,90 9,75 -1,22% 9,64 9,91 9,74 9,71 9,76 1.683 415.293.200
14/6/2024 9,85 9,87 +0,20% 9,50 10,09 9,84 9,78 9,88 1.719 429.255.100
13/6/2024 10,03 9,85 -0,40% 9,83 10,16 9,96 9,83 9,85 2.345 950.493.400
12/6/2024 9,85 9,89 +2,17% 9,57 9,98 9,72 9,77 9,70 2.607 991.743.300
11/6/2024 9,42 9,68 +2,54% 9,38 9,75 9,64 9,68 9,75 1.976 571.894.000
10/6/2024 9,82 9,44 -3,08% 9,29 9,87 9,56 9,44 9,46 5.120 1.183.304.200
7/6/2024 10,10 9,74 -5,53% 9,74 10,29 9,98 9,74 9,76 2.873 561.633.600
6/6/2024 10,59 10,31 -1,53% 10,31 10,63 10,45 10,30 10,33 2.888 564.125.100
5/6/2024 9,96 10,47 +4,08% 9,96 10,73 10,43 10,43 10,47 6.360 1.618.360.700
4/6/2024 9,85 10,06 +2,44% 9,64 10,09 9,91 10,00 10,07 4.364 813.184.000
3/6/2024 9,76 9,82 +0,61% 9,39 9,94 9,74 9,81 9,91 4.336 848.786.700
31/5/2024 9,84 9,76 -0,41% 9,57 9,84 9,67 9,71 9,76 2.656 573.056.100
29/5/2024 10,11 9,80 -2,97% 9,53 10,14 9,79 9,80 9,90 4.698 1.007.156.500
28/5/2024 10,09 10,10 +1,92% 9,91 10,20 10,07 10,10 10,15 6.406 993.905.600
27/5/2024 9,54 9,91 +4,54% 9,47 9,94 9,73 9,85 9,92 2.802 601.831.100
24/5/2024 9,45 9,48 -0,63% 9,13 9,56 9,31 9,48 9,53 3.466 934.666.400
23/5/2024 9,56 9,54 -0,21% 9,37 9,65 9,49 9,50 9,54 2.189 731.587.200
22/5/2024 9,70 9,56 -1,34% 9,50 9,78 9,61 9,50 9,57 2.288 588.683.500
21/5/2024 10,14 9,69 -3,49% 9,69 10,14 9,79 9,69 9,71 2.041 517.230.300
20/5/2024 9,73 10,04 +3,19% 9,61 10,13 9,93 10,03 10,12 1.582 423.811.600
17/5/2024 9,93 9,73 -1,82% 9,73 9,97 9,80 9,73 9,75 1.381 369.206.300
16/5/2024 10,27 9,91 -2,17% 9,83 10,29 9,94 9,88 9,91 2.619 470.964.500
15/5/2024 9,81 10,13 +3,16% 9,66 10,26 10,09 10,13 10,17 2.880 722.074.000
14/5/2024 10,11 9,82 -1,90% 9,69 10,11 9,88 9,79 9,82 3.544 818.921.300
13/5/2024 10,26 10,01 -2,15% 9,88 10,42 10,05 10,00 10,02 3.821 1.339.126.500
10/5/2024 10,48 10,23 -5,28% 9,83 10,76 10,35 10,20 10,23 5.775 1.554.233.200
9/5/2024 11,47 10,80 -6,01% 10,56 11,47 10,80 10,79 10,80 3.766 1.258.886.500
8/5/2024 11,30 11,49 +1,86% 11,02 11,49 11,23 11,37 11,49 2.986 616.321.300
7/5/2024 11,41 11,28 -1,91% 11,15 11,80 11,35 11,27 11,30 3.977 1.275.023.500
6/5/2024 12,06 11,50 -4,49% 11,35 12,06 11,55 11,46 11,53 3.555 1.203.637.300
3/5/2024 11,46 12,04 +6,55% 11,44 12,04 11,86 11,89 12,04 3.345 1.229.540.700
2/5/2024 11,37 11,30 +1,80% 11,10 11,43 11,27 11,22 11,30 2.422 506.374.400
30/4/2024 11,93 11,10 -7,35% 10,94 11,93 11,25 11,10 11,12 4.393 1.122.976.400
29/4/2024 11,86 11,98 +2,92% 11,69 12,05 11,88 11,86 11,98 2.432 786.813.600
26/4/2024 11,21 11,64 +4,96% 11,21 11,70 11,54 11,50 11,64 1.513 377.201.200
25/4/2024 11,11 11,09 -1,42% 11,01 11,37 11,18 11,09 11,10 1.352 439.049.000
24/4/2024 11,39 11,25 -1,23% 11,25 11,60 11,41 11,25 11,31 1.666 438.110.200
23/4/2024 11,73 11,39 -3,06% 11,39 11,79 11,52 11,39 11,45 1.467 591.813.000
22/4/2024 11,64 11,75 +0,95% 11,52 11,88 11,73 11,74 11,85 3.290 682.900.200
19/4/2024 11,40 11,64 +2,56% 11,36 11,99 11,73 11,64 11,68 2.955 831.758.100
18/4/2024 11,58 11,35 -2,66% 11,04 11,76 11,31 11,35 11,41 4.396 1.873.322.200
17/4/2024 11,80 11,66 -1,10% 11,35 11,90 11,57 11,61 11,66 2.756 703.532.800
16/4/2024 11,97 11,79 -2,64% 11,65 11,97 11,80 11,72 11,79 4.757 1.534.967.400
15/4/2024 12,64 12,11 -4,72% 11,92 12,97 12,29 11,96 12,11 4.354 1.615.551.300
12/4/2024 13,27 12,71 -8,43% 12,56 13,44 12,83 12,70 12,75 7.009 2.792.631.500
11/4/2024 13,57 13,88 +3,27% 13,37 14,04 13,77 13,85 13,88 3.558 1.700.814.600
10/4/2024 13,59 13,44 -0,88% 13,29 13,84 13,56 13,44 13,48 3.985 867.645.900
9/4/2024 13,38 13,56 +1,80% 13,38 13,69 13,54 13,44 13,56 2.241 682.250.800
8/4/2024 13,25 13,32 +0,23% 13,22 13,52 13,34 13,32 13,34 2.810 867.238.900
5/4/2024 13,18 13,29 +0,53% 13,18 13,57 13,38 13,29 13,46 1.703 685.091.200
4/4/2024 13,53 13,22 -2,29% 13,21 13,79 13,49 13,21 13,24 2.085 768.796.700
3/4/2024 13,64 13,53 -1,60% 13,21 13,76 13,49 13,53 13,64 2.948 928.795.100
2/4/2024 13,51 13,75 +1,18% 13,25 13,83 13,58 13,75 13,82 2.163 609.275.400
1/4/2024 14,00 13,59 -2,93% 13,57 14,04 13,73 13,57 13,59 2.448 744.041.600
28/3/2024 13,84 14,00 +1,89% 13,62 14,26 14,00 13,84 14,00 3.666 1.379.938.700
27/3/2024 12,99 13,74 +7,01% 12,96 13,74 13,45 13,65 13,74 3.263 972.558.500
26/3/2024 12,51 12,84 +2,64% 12,50 13,07 12,86 12,84 12,87 2.620 748.492.500
25/3/2024 12,80 12,51 -1,42% 12,43 12,98 12,60 12,44 12,53 3.235 1.059.353.700
22/3/2024 13,24 12,69 -3,20% 12,35 13,25 12,75 12,68 12,69 2.818 860.608.500
21/3/2024 13,60 13,11 -2,82% 13,11 13,71 13,33 13,11 13,20 1.642 721.363.900
20/3/2024 13,72 13,49 -2,67% 12,97 13,84 13,43 13,49 13,50 3.258 1.211.605.100
19/3/2024 13,50 13,86 +2,82% 13,30 13,86 13,69 13,73 13,86 1.612 565.181.800
18/3/2024 13,75 13,48 -0,88% 13,39 13,94 13,63 13,48 13,52 1.156 415.874.300
15/3/2024 14,50 13,60 -6,14% 13,58 14,60 14,02 13,60 13,70 3.286 1.679.265.000
14/3/2024 13,84 14,49 +5,08% 13,72 14,49 14,06 14,42 14,49 2.983 1.108.691.200
13/3/2024 13,51 13,79 +2,38% 13,50 13,85 13,75 13,77 13,79 1.498 557.565.000
12/3/2024 13,60 13,47 +0,37% 13,36 13,79 13,56 13,45 13,50 2.264 1.089.143.800
11/3/2024 14,00 13,42 -4,35% 13,33 14,11 13,55 13,42 13,50 2.092 764.334.400
8/3/2024 13,65 14,03 +1,81% 13,24 14,07 13,75 0,00 0,00 1.809 549.628.900
7/3/2024 13,94 13,78 -0,72% 13,62 14,09 13,90 13,78 13,92 1.308 523.957.700
6/3/2024 13,80 13,88 +0,58% 13,55 13,94 13,73 13,73 13,90 1.931 601.740.900
5/3/2024 13,19 13,80 +3,76% 13,19 14,00 13,77 13,76 13,80 3.102 1.148.230.800
4/3/2024 13,25 13,30 +0,83% 13,12 13,44 13,29 13,22 13,30 2.192 695.645.200
1/3/2024 14,11 13,19 -6,72% 13,08 14,11 13,45 13,18 13,19 5.584 1.937.134.300
29/2/2024 13,20 14,14 +7,20% 13,06 14,14 13,82 13,86 14,14 4.105 1.853.788.900
28/2/2024 13,49 13,19 -2,22% 12,97 13,52 13,22 13,17 13,28 1.695 511.791.300
27/2/2024 13,33 13,49 +1,81% 13,33 13,75 13,55 13,49 13,50 2.813 692.711.200
26/2/2024 12,90 13,25 +2,32% 12,75 13,34 13,18 13,25 13,28 1.601 596.908.600
23/2/2024 13,43 12,95 -3,57% 12,95 13,55 13,16 0,00 0,00 1.335 534.871.600
22/2/2024 13,71 13,43 -1,76% 13,43 13,84 13,61 13,43 13,44 2.605 805.207.000
21/2/2024 13,47 13,67 +1,41% 13,32 13,80 13,64 13,66 13,74 4.666 1.415.801.800
20/2/2024 12,51 13,48 +7,58% 12,28 13,48 13,13 13,45 13,48 6.417 2.272.829.600
19/2/2024 12,13 12,53 +3,55% 12,06 12,53 12,35 12,50 12,53 2.328 940.231.600
16/2/2024 11,53 12,10 +5,58% 11,47 12,20 11,97 12,09 12,10 3.376 1.156.437.400
15/2/2024 11,87 11,46 -3,54% 11,43 11,98 11,58 11,45 11,53 2.857 706.541.300
14/2/2024 11,63 11,88 +1,63% 11,54 11,95 11,73 11,81 11,89 2.004 448.361.300
9/2/2024 11,99 11,69 -2,58% 11,65 12,22 11,88 0,00 0,00 1.765 734.624.900
8/2/2024 11,77 12,00 +3,81% 11,77 12,55 12,06 12,00 12,02 4.292 1.954.969.700
7/2/2024 11,21 11,56 +2,21% 11,21 11,69 11,45 11,55 11,67 1.330 459.869.500
6/2/2024 11,19 11,31 +0,98% 11,13 11,52 11,32 11,30 11,31 2.054 557.253.500
5/2/2024 11,18 11,20 -0,09% 10,88 11,46 11,18 11,20 11,21 3.042 793.859.200
2/2/2024 11,15 11,21 +1,08% 11,04 11,50 11,25 11,08 11,21 3.114 1.148.278.500
1/2/2024 11,32 11,09 -2,03% 11,09 11,44 11,23 11,09 11,10 2.621 724.668.600
31/1/2024 11,15 11,32 +1,52% 11,15 11,63 11,36 11,32 11,38 5.360 1.340.877.200
30/1/2024 11,98 11,15 -6,30% 11,15 11,98 11,40 11,15 11,19 4.428 1.202.685.000
29/1/2024 12,10 11,90 -1,82% 11,79 12,36 12,05 11,90 11,92 2.644 770.208.500
26/1/2024 12,35 12,12 -1,70% 11,91 12,42 12,15 12,12 12,14 2.001 451.459.500
25/1/2024 12,37 12,33 +0,57% 12,19 12,56 12,35 12,25 12,34 2.354 686.332.700
24/1/2024 12,45 12,26 -1,13% 12,21 12,98 12,56 12,26 12,29 5.758 1.835.772.400
23/1/2024 11,69 12,40 +7,17% 11,59 12,40 12,07 12,34 12,40 4.377 1.395.790.100
22/1/2024 12,05 11,57 -3,10% 11,33 12,12 11,69 11,56 11,67 2.331 746.200.000

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.