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.

PORT3 - WILSON SONS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 16,52 16,63 +0,18% 16,52 16,72 16,62 16,58 16,67 924 518.326.000
20/1/2025 16,48 16,60 +0,67% 16,43 16,68 16,60 16,58 16,65 734 353.583.900
17/1/2025 16,32 16,49 +1,41% 16,26 16,51 16,45 16,41 16,50 692 441.643.700
16/1/2025 16,39 16,26 -0,91% 16,25 16,41 16,29 16,26 16,32 1.098 678.865.500
15/1/2025 16,29 16,41 +1,11% 16,19 16,46 16,35 16,41 16,47 1.700 672.916.000
14/1/2025 16,24 16,23 +0,50% 16,05 16,31 16,18 16,23 16,32 1.212 772.660.000
13/1/2025 16,33 16,15 -1,04% 16,07 16,33 16,18 16,14 16,22 2.268 1.601.251.200
10/1/2025 16,45 16,32 -1,09% 16,26 16,50 16,37 16,32 16,42 2.012 959.868.400
9/1/2025 16,50 16,50 -0,24% 16,47 16,59 16,51 16,49 16,54 1.710 794.445.400
8/1/2025 16,67 16,54 -0,90% 16,53 16,67 16,57 16,53 16,62 2.009 1.123.481.200
7/1/2025 16,88 16,69 0,00% 16,64 16,88 16,69 16,69 16,73 1.848 1.038.514.800
6/1/2025 16,40 16,69 +1,27% 16,40 16,73 16,63 16,59 16,69 2.169 1.434.108.900
3/1/2025 16,40 16,48 +0,12% 16,35 16,53 16,47 16,41 16,49 2.623 3.040.370.200
2/1/2025 16,28 16,46 +0,92% 16,17 16,63 16,45 16,46 16,47 3.017 1.761.190.100
30/12/2024 16,30 16,31 -0,12% 16,27 16,45 16,32 16,29 16,35 1.306 696.719.300
27/12/2024 16,50 16,33 +0,49% 16,24 16,51 16,39 16,32 16,38 2.521 1.222.282.900
26/12/2024 16,14 16,25 +0,56% 16,12 16,28 16,21 16,21 16,25 1.265 570.592.900
23/12/2024 16,27 16,16 -0,86% 16,15 16,30 16,21 16,14 16,22 926 576.631.700
20/12/2024 16,39 16,30 -0,55% 16,26 16,45 16,31 16,29 16,39 1.201 1.077.322.400
19/12/2024 16,25 16,39 +0,43% 16,25 16,44 16,33 16,36 16,41 1.267 1.781.555.300
18/12/2024 16,35 16,32 -0,49% 16,26 16,41 16,32 16,30 16,34 988 757.472.300
17/12/2024 16,27 16,40 +0,74% 16,27 16,49 16,41 16,39 16,42 1.321 593.591.400
16/12/2024 16,37 16,28 -0,61% 16,28 16,40 16,32 16,26 16,34 1.120 843.089.900
13/12/2024 16,43 16,38 -0,55% 16,33 16,51 16,39 16,33 16,39 2.127 1.049.600.500
12/12/2024 16,46 16,47 -0,18% 16,42 16,50 16,46 16,41 16,47 1.577 682.194.800
11/12/2024 16,64 16,50 0,00% 16,43 16,64 16,48 16,44 16,50 2.704 2.155.011.600
10/12/2024 16,49 16,50 +0,55% 16,44 16,50 16,48 16,45 16,50 2.459 1.163.465.000
9/12/2024 16,47 16,41 -0,30% 16,40 16,50 16,45 16,40 16,46 2.341 1.874.378.000
6/12/2024 16,39 16,46 0,00% 16,37 16,48 16,41 16,39 16,47 2.144 2.086.102.200
5/12/2024 16,70 16,46 +2,88% 16,32 17,10 16,69 16,39 16,47 3.504 90.616.939.200
4/12/2024 16,03 16,00 +0,25% 15,87 16,05 16,01 15,98 16,00 3.300 2.197.784.700
3/12/2024 15,86 15,96 +1,46% 15,80 16,00 15,90 15,88 15,97 8.161 7.770.032.600
2/12/2024 15,78 15,73 -0,25% 15,70 15,80 15,73 15,73 15,78 2.753 2.059.071.200
29/11/2024 15,60 15,77 +1,09% 15,47 15,78 15,64 15,73 15,78 3.910 3.456.571.600
28/11/2024 15,77 15,60 -1,02% 15,57 15,77 15,65 15,60 15,62 3.443 4.040.168.500
27/11/2024 15,95 15,76 -0,69% 15,61 15,95 15,73 15,69 15,76 2.794 4.558.442.100
26/11/2024 15,81 15,87 +0,51% 15,79 15,97 15,87 15,84 15,87 2.464 1.977.020.200
25/11/2024 15,70 15,79 +0,25% 15,65 15,82 15,74 15,78 15,79 2.030 1.554.237.400
22/11/2024 15,85 15,75 +0,06% 15,60 15,85 15,66 15,69 15,75 2.176 3.289.410.200
21/11/2024 15,68 15,74 -0,13% 15,67 15,82 15,74 15,74 15,79 1.943 1.078.232.800
19/11/2024 15,78 15,76 +0,38% 15,65 15,85 15,71 15,76 15,81 2.335 2.898.573.400
18/11/2024 15,88 15,70 -0,63% 15,68 15,88 15,73 15,70 15,74 1.677 1.780.846.600
14/11/2024 15,81 15,80 +0,45% 15,76 15,87 15,81 15,75 15,80 2.445 1.732.099.000
13/11/2024 15,75 15,73 -0,25% 15,67 15,83 15,72 15,73 15,78 2.534 1.736.998.200
12/11/2024 15,80 15,77 0,00% 15,75 15,88 15,79 15,75 15,81 1.610 1.002.085.700
11/11/2024 15,71 15,77 -0,19% 15,60 15,80 15,72 15,75 15,78 2.260 2.243.672.700
8/11/2024 15,78 15,80 -0,50% 15,71 15,87 15,74 15,76 15,80 2.144 8.593.759.600
7/11/2024 15,89 15,88 -0,06% 15,70 15,90 15,80 15,82 15,88 3.599 4.116.084.500
6/11/2024 15,75 15,89 +0,57% 15,61 15,89 15,74 15,76 15,89 2.390 2.288.177.500
5/11/2024 15,83 15,80 0,00% 15,71 15,86 15,76 15,77 15,86 3.914 2.155.562.000
4/11/2024 15,82 15,80 0,00% 15,75 15,93 15,79 15,79 15,89 5.792 7.258.794.700
1/11/2024 15,85 15,80 -0,57% 15,67 15,92 15,80 15,75 15,81 2.528 4.269.355.400
31/10/2024 15,87 15,89 +0,44% 15,77 15,89 15,83 15,82 15,89 2.785 3.493.816.700
30/10/2024 15,80 15,82 0,00% 15,76 15,92 15,83 15,80 15,90 2.038 1.597.797.400
29/10/2024 15,96 15,82 -0,50% 15,68 15,99 15,79 15,75 15,82 2.420 1.669.729.700
28/10/2024 15,94 15,90 -0,25% 15,86 16,05 15,91 15,90 15,97 2.271 1.751.515.000
25/10/2024 15,90 15,94 +0,89% 15,78 15,94 15,84 15,82 15,94 1.795 3.135.807.000
24/10/2024 15,93 15,80 -1,31% 15,78 15,99 15,84 15,80 15,90 5.325 4.855.750.800
23/10/2024 16,17 16,01 -0,99% 15,97 16,17 16,03 16,00 16,01 3.038 3.411.315.100
22/10/2024 16,14 16,17 +0,12% 16,00 16,30 16,09 16,17 16,20 5.505 8.725.913.200
21/10/2024 16,39 16,15 -9,52% 16,05 16,75 16,18 16,15 16,20 9.581 23.411.559.700
18/10/2024 17,31 17,85 +4,20% 17,21 17,85 17,47 17,66 17,85 7.031 11.315.733.000
17/10/2024 16,12 17,13 +4,07% 16,00 17,48 16,98 17,10 17,16 9.594 11.882.867.500
16/10/2024 16,34 16,46 +0,86% 16,33 16,58 16,46 16,43 16,46 3.173 4.093.887.200
15/10/2024 16,38 16,32 +0,43% 16,25 16,48 16,35 16,32 16,33 2.883 1.494.972.900
14/10/2024 16,41 16,25 0,00% 16,15 16,48 16,25 16,23 16,25 4.557 1.607.934.900
11/10/2024 16,22 16,25 +0,62% 16,06 16,25 16,14 16,23 16,25 2.468 1.282.205.600
10/10/2024 16,15 16,15 +0,31% 16,05 16,18 16,10 16,10 16,16 2.577 1.733.953.300
9/10/2024 16,40 16,10 -2,13% 15,99 16,45 16,12 16,10 16,16 3.316 1.698.478.300
8/10/2024 16,79 16,45 -0,90% 16,40 16,79 16,48 16,40 16,45 1.847 1.080.111.500
7/10/2024 17,00 16,60 -0,60% 16,60 17,00 16,65 16,60 16,72 2.067 1.609.726.200
4/10/2024 16,70 16,70 0,00% 16,60 16,76 16,67 16,64 16,70 1.872 1.761.361.900
3/10/2024 16,84 16,70 -0,60% 16,60 16,84 16,72 16,70 16,71 3.494 1.848.796.300
2/10/2024 17,21 16,80 -2,10% 16,64 17,38 16,80 16,80 16,84 3.589 3.776.515.900
1/10/2024 17,31 17,16 -0,23% 17,11 17,38 17,22 17,16 17,27 2.389 1.337.418.400
30/9/2024 17,40 17,20 +0,58% 16,85 17,40 17,04 17,05 17,20 3.925 2.234.577.800
26/9/2024 17,32 17,10 +0,18% 16,94 17,32 17,00 17,05 17,10 2.893 7.168.142.200
25/9/2024 17,34 17,07 -1,16% 16,98 17,42 17,10 17,03 17,07 1.725 1.084.878.900
24/9/2024 17,51 17,27 -1,31% 17,24 17,65 17,31 17,27 17,33 2.656 2.130.378.000
23/9/2024 17,10 17,50 +3,24% 17,10 17,52 17,38 17,49 17,53 3.139 4.778.712.000
20/9/2024 17,45 16,95 -1,91% 16,85 17,45 16,98 16,95 16,97 4.254 2.079.404.600
19/9/2024 17,31 17,28 +0,17% 17,15 17,40 17,28 17,22 17,29 1.687 866.652.400
18/9/2024 17,40 17,25 -0,81% 17,20 17,42 17,29 17,20 17,30 2.898 8.025.439.100
17/9/2024 17,37 17,39 -0,06% 17,28 17,45 17,37 17,36 17,39 1.646 969.584.700
16/9/2024 17,35 17,40 +2,35% 17,08 17,47 17,37 17,37 17,40 2.084 1.018.794.500
13/9/2024 16,88 17,00 +0,89% 16,88 17,07 16,98 16,92 17,00 2.100 1.803.377.400
12/9/2024 16,85 16,85 -0,47% 16,79 17,23 16,85 16,81 16,85 1.215 1.814.332.200
11/9/2024 17,04 16,93 +0,18% 16,87 17,04 16,94 16,93 16,95 1.878 1.052.380.400
10/9/2024 16,92 16,90 +0,30% 16,77 16,99 16,89 16,87 16,90 2.232 3.598.507.300
9/9/2024 16,65 16,85 +0,90% 16,57 16,91 16,72 16,85 16,92 3.525 2.053.388.400
6/9/2024 16,81 16,70 -0,89% 16,48 16,94 16,69 16,70 16,75 2.847 1.587.561.100
5/9/2024 16,95 16,85 -0,82% 16,70 17,02 16,79 16,85 16,91 2.295 1.082.896.000
4/9/2024 16,94 16,99 -0,35% 16,94 17,17 17,05 16,97 17,05 1.472 753.118.300
3/9/2024 17,30 17,05 -1,39% 17,03 17,30 17,13 17,04 17,05 2.916 1.683.951.500
2/9/2024 17,15 17,29 +0,52% 17,00 17,35 17,21 17,16 17,34 3.084 1.005.475.500
30/8/2024 17,02 17,20 +0,70% 16,83 17,20 17,07 17,00 17,20 3.130 2.587.938.400
29/8/2024 17,27 17,08 -1,27% 16,98 17,29 17,05 17,08 17,09 2.945 2.207.762.200
28/8/2024 17,50 17,30 -1,14% 17,22 17,50 17,31 17,26 17,33 2.622 1.350.473.100
27/8/2024 17,75 17,50 -0,68% 17,34 17,75 17,46 17,45 17,51 2.302 1.030.325.900
26/8/2024 17,53 17,62 +1,85% 17,32 17,65 17,56 17,55 17,63 2.570 1.810.526.300
23/8/2024 16,85 17,30 +4,85% 16,81 17,34 17,19 17,24 17,30 2.852 4.676.249.400
22/8/2024 16,99 16,50 -2,37% 16,38 16,99 16,54 16,50 16,51 2.068 744.959.800
21/8/2024 16,99 16,90 -0,24% 16,86 17,10 16,96 16,90 16,96 818 244.906.800
20/8/2024 16,96 16,94 +0,24% 16,85 17,05 16,93 16,94 16,98 1.522 577.563.400
19/8/2024 16,74 16,90 +1,20% 16,65 16,97 16,86 16,90 16,96 1.135 879.500.400
16/8/2024 17,02 16,70 -1,42% 16,57 17,05 16,69 16,61 16,70 1.337 491.294.600
15/8/2024 16,77 16,94 +1,32% 16,69 17,04 16,93 16,88 16,95 1.318 729.903.700
14/8/2024 16,72 16,72 +0,42% 16,55 16,77 16,68 16,61 16,73 1.197 434.791.400
13/8/2024 16,58 16,65 +0,54% 16,58 16,80 16,71 16,65 16,80 1.638 485.220.300
12/8/2024 16,54 16,56 +1,41% 16,43 16,71 16,56 16,56 16,57 1.133 562.112.900
9/8/2024 16,24 16,33 +1,55% 16,05 16,49 16,32 16,33 16,36 1.771 588.037.400
8/8/2024 16,04 16,08 +1,26% 15,91 16,11 16,02 16,01 16,08 1.136 587.892.400
7/8/2024 15,88 15,88 +0,95% 15,78 16,03 15,89 15,88 15,97 1.584 399.991.800
6/8/2024 15,83 15,73 +0,19% 15,67 15,90 15,75 15,73 15,77 977 293.529.900
5/8/2024 15,82 15,70 -2,61% 15,67 15,97 15,77 15,70 15,77 1.648 536.746.300
2/8/2024 16,06 16,12 +0,62% 15,98 16,20 16,08 16,03 16,12 1.105 311.670.400
1/8/2024 15,91 16,02 +1,78% 15,83 16,09 16,02 16,01 16,02 1.642 609.020.000
31/7/2024 15,59 15,74 +1,16% 15,55 15,88 15,73 15,73 15,82 1.775 1.000.451.400
30/7/2024 15,70 15,56 -1,33% 15,46 15,80 15,54 15,50 15,57 2.020 650.606.000
29/7/2024 16,05 15,77 -2,53% 15,77 16,20 15,87 15,77 15,88 2.523 1.106.873.700
26/7/2024 15,91 16,18 +1,70% 15,90 16,19 16,09 16,17 16,19 771 267.967.600
25/7/2024 16,09 15,91 -0,62% 15,80 16,09 15,87 15,90 15,92 1.305 339.127.200
24/7/2024 16,01 16,01 0,00% 15,97 16,10 16,02 16,01 16,05 892 329.637.200
23/7/2024 16,00 16,01 -0,37% 15,91 16,14 16,01 16,01 16,08 858 414.216.600
22/7/2024 15,83 16,07 +1,64% 15,78 16,09 15,99 16,00 16,07 576 235.350.400
19/7/2024 15,81 15,81 0,00% 15,75 15,95 15,83 15,81 15,82 764 458.140.300
18/7/2024 16,00 15,81 -1,25% 15,72 16,00 15,82 15,81 15,82 2.879 689.623.800
17/7/2024 15,81 16,01 +0,69% 15,76 16,01 15,91 15,95 16,02 868 261.557.900
16/7/2024 16,09 15,90 -1,85% 15,80 16,09 15,87 15,81 15,90 1.214 632.976.100
15/7/2024 16,21 16,20 +0,37% 16,02 16,32 16,16 16,16 16,20 1.393 618.650.100
12/7/2024 16,06 16,14 +0,50% 15,96 16,22 16,12 16,14 16,21 1.503 641.213.200
11/7/2024 15,75 16,06 +2,82% 15,75 16,13 16,00 16,06 16,09 2.533 1.043.578.000
10/7/2024 15,71 15,62 +0,26% 15,56 15,78 15,66 15,62 15,63 1.189 338.518.700
9/7/2024 15,45 15,58 +0,84% 15,34 15,65 15,53 15,54 15,64 656 292.542.500
8/7/2024 15,47 15,45 -0,71% 15,38 15,53 15,45 15,45 15,48 1.193 335.692.500
5/7/2024 15,38 15,56 +1,24% 15,15 15,57 15,34 15,56 15,58 2.244 637.001.900
4/7/2024 15,06 15,37 +1,52% 15,06 15,44 15,35 15,31 15,38 1.094 875.383.000
3/7/2024 14,91 15,14 +1,75% 14,87 15,24 15,12 15,14 15,17 977 369.652.400
2/7/2024 15,06 14,88 -1,59% 14,85 15,20 14,95 14,88 14,99 1.934 992.485.800
1/7/2024 15,21 15,12 -0,53% 15,00 15,21 15,10 15,06 15,12 1.968 1.523.675.100
28/6/2024 15,23 15,20 +0,07% 15,05 15,31 15,19 15,20 15,27 1.183 430.549.500
27/6/2024 15,00 15,19 +2,08% 14,84 15,23 15,08 15,19 15,25 1.031 590.750.500
26/6/2024 14,85 14,88 +0,20% 14,70 14,88 14,79 14,75 14,89 1.393 378.161.000
25/6/2024 14,80 14,85 +0,81% 14,58 14,85 14,73 14,85 14,86 935 264.405.800
24/6/2024 14,77 14,73 +0,68% 14,56 14,86 14,74 14,72 14,83 1.093 416.485.600
21/6/2024 14,51 14,63 +0,83% 14,39 14,63 14,57 14,51 14,63 2.006 922.728.100
20/6/2024 14,63 14,51 -0,34% 14,42 14,71 14,54 14,45 14,51 2.097 721.214.400
19/6/2024 14,43 14,56 +0,62% 14,35 14,56 14,43 14,48 14,56 934 268.827.800
18/6/2024 14,45 14,47 -0,21% 14,45 14,57 14,49 14,47 14,53 1.246 479.946.600
17/6/2024 14,53 14,50 -0,34% 14,45 14,57 14,49 14,45 14,51 1.571 610.291.500
14/6/2024 14,86 14,55 -1,69% 14,53 14,86 14,65 14,55 14,61 1.488 742.246.100
13/6/2024 15,07 14,80 -1,79% 14,78 15,07 14,85 14,77 14,82 1.661 781.858.000
12/6/2024 15,27 15,07 -1,12% 15,02 15,40 15,12 15,10 15,12 1.562 764.031.600
11/6/2024 15,00 15,24 +1,94% 14,90 15,33 15,14 15,24 15,26 1.260 427.942.100
10/6/2024 15,06 14,95 -0,73% 14,89 15,15 14,97 14,94 15,01 1.616 689.334.300
7/6/2024 15,23 15,06 -1,70% 15,05 15,28 15,12 15,05 15,12 1.521 554.622.600
6/6/2024 15,23 15,32 +1,06% 15,15 15,42 15,30 15,25 15,33 1.651 425.837.000
5/6/2024 15,27 15,16 -0,66% 15,10 15,37 15,17 15,16 15,17 1.073 574.086.500
4/6/2024 15,25 15,26 -0,07% 15,11 15,31 15,21 15,26 15,29 2.259 529.622.700
3/6/2024 15,39 15,27 -0,84% 15,26 15,54 15,31 15,27 15,32 1.890 728.527.000
31/5/2024 15,55 15,40 -0,96% 15,32 15,55 15,39 15,32 15,40 2.078 3.030.919.400
29/5/2024 15,70 15,55 -0,96% 15,52 15,70 15,58 15,54 15,65 1.168 851.099.300
28/5/2024 15,68 15,70 -0,95% 15,65 15,95 15,75 15,70 15,80 1.505 1.067.303.400
27/5/2024 15,93 15,85 0,00% 15,76 15,95 15,90 15,85 15,95 728 342.981.400
24/5/2024 15,92 15,85 -0,44% 15,80 15,98 15,86 15,83 15,85 1.055 674.003.700
23/5/2024 15,75 15,92 +1,73% 15,57 15,97 15,80 15,85 15,92 1.812 614.971.500
22/5/2024 15,91 15,65 -1,63% 15,60 15,92 15,67 15,65 15,70 2.094 1.542.365.300
21/5/2024 15,90 15,91 +0,06% 15,75 16,05 15,85 15,91 15,92 1.877 757.313.400
20/5/2024 16,09 15,90 -1,18% 15,81 16,23 15,97 15,90 15,95 2.443 1.661.330.200
17/5/2024 16,25 16,09 -1,29% 16,03 16,33 16,14 16,09 16,16 2.213 931.848.700
16/5/2024 16,34 16,30 -0,31% 16,18 16,44 16,27 16,25 16,30 1.819 1.035.663.700
15/5/2024 16,25 16,35 0,00% 16,25 16,50 16,33 16,35 16,41 1.411 486.173.500
14/5/2024 16,36 16,35 -0,18% 16,24 16,57 16,35 16,35 16,39 1.981 898.811.800
13/5/2024 16,38 16,38 0,00% 16,28 16,41 16,34 16,35 16,38 1.426 652.903.000
10/5/2024 16,41 16,38 -0,18% 16,35 16,63 16,46 16,36 16,38 3.371 1.543.597.400
9/5/2024 16,67 16,41 -1,56% 16,34 16,67 16,45 16,41 16,42 3.434 1.645.861.100
8/5/2024 16,68 16,67 +0,12% 16,54 16,75 16,67 16,61 16,67 3.563 2.078.234.100
7/5/2024 16,76 16,65 -0,60% 16,55 16,79 16,68 16,65 16,70 1.940 1.111.793.600
6/5/2024 16,70 16,75 0,00% 16,65 16,85 16,73 16,66 16,75 3.251 2.273.743.100
3/5/2024 17,39 16,75 -2,05% 16,75 17,50 16,90 16,51 16,75 3.677 11.261.100.400
2/5/2024 16,99 17,10 +1,79% 16,84 17,12 17,02 17,05 17,10 2.461 2.735.756.800
30/4/2024 16,84 16,80 0,00% 16,70 16,86 16,80 16,75 16,80 1.366 999.884.800
29/4/2024 16,73 16,80 -0,30% 16,69 16,80 16,79 16,78 16,80 1.165 635.378.600
26/4/2024 16,85 16,85 +0,90% 16,77 16,93 16,84 16,83 16,85 1.871 1.363.440.000
25/4/2024 16,78 16,70 -0,48% 16,64 16,79 16,70 16,69 16,79 1.442 2.304.102.100
24/4/2024 16,86 16,78 -0,12% 16,68 16,86 16,76 16,75 16,80 1.220 537.165.200
23/4/2024 16,76 16,80 0,00% 16,75 16,85 16,79 16,77 16,80 1.073 665.160.800
22/4/2024 16,75 16,80 +0,30% 16,64 16,86 16,77 16,78 16,80 2.326 1.974.251.400
19/4/2024 16,92 16,75 -0,30% 16,72 16,92 16,79 16,75 16,84 2.462 1.403.608.200
18/4/2024 16,92 16,80 -0,53% 16,78 17,00 16,87 16,79 16,80 2.807 2.063.690.600
17/4/2024 16,98 16,89 -0,35% 16,82 17,03 16,91 16,88 16,89 1.950 742.200.000
16/4/2024 16,89 16,95 -0,24% 16,82 17,00 16,95 16,90 16,95 2.958 1.876.018.400
15/4/2024 17,23 16,99 -0,88% 16,95 17,23 17,04 16,94 17,00 3.171 1.749.093.800
12/4/2024 17,40 17,14 -1,44% 17,04 17,40 17,16 17,05 17,15 3.406 1.879.560.200
11/4/2024 17,60 17,39 -1,36% 17,30 17,62 17,44 17,37 17,47 3.506 2.246.501.500
10/4/2024 17,85 17,63 -1,51% 17,56 17,87 17,66 17,60 17,64 2.356 1.036.569.600
9/4/2024 17,85 17,90 +0,28% 17,85 17,99 17,90 17,86 17,90 2.457 1.571.788.500
8/4/2024 17,89 17,85 +0,39% 17,76 17,89 17,83 17,81 17,85 2.103 1.344.253.200
5/4/2024 17,80 17,78 +0,17% 17,73 17,87 17,80 17,74 17,78 2.451 1.159.381.800
4/4/2024 17,80 17,75 -0,28% 17,70 17,95 17,87 17,75 17,80 1.802 1.085.028.300
3/4/2024 17,87 17,80 -0,56% 17,60 17,95 17,77 17,76 17,86 1.623 798.644.100
2/4/2024 17,88 17,90 +0,28% 17,74 17,92 17,86 17,83 17,92 2.483 1.558.733.100
1/4/2024 17,98 17,85 -0,22% 17,84 17,98 17,89 17,85 17,89 2.075 1.134.960.500
28/3/2024 17,96 17,89 -0,56% 17,83 18,12 17,90 17,89 17,95 3.014 2.405.318.000
27/3/2024 18,00 17,99 -0,06% 17,75 18,00 17,85 17,82 17,99 1.848 1.032.007.000
26/3/2024 17,99 18,00 +0,61% 17,73 18,05 17,95 17,95 18,00 1.719 891.231.200
25/3/2024 17,86 17,89 +0,22% 17,63 17,90 17,80 17,75 17,89 1.188 824.322.200
22/3/2024 18,10 17,85 -1,11% 17,68 18,10 17,81 17,85 17,95 927 657.013.900
21/3/2024 18,08 18,05 -0,55% 17,90 18,20 18,05 18,05 18,08 827 547.822.100
20/3/2024 18,15 18,15 +0,28% 18,01 18,17 18,13 18,11 18,15 648 515.025.900
19/3/2024 18,20 18,10 -0,28% 17,97 18,20 18,08 18,10 18,18 922 705.677.600
18/3/2024 18,14 18,15 -0,27% 17,84 18,44 18,04 18,12 18,15 996 564.636.600
15/3/2024 17,78 18,20 +2,71% 17,72 18,20 18,04 17,76 18,20 2.455 1.414.908.700
14/3/2024 17,88 17,72 -0,45% 17,44 17,92 17,64 17,60 17,72 1.309 626.487.800
13/3/2024 17,85 17,80 -0,56% 17,71 18,00 17,83 17,76 17,81 1.896 970.764.200
12/3/2024 17,97 17,90 0,00% 17,82 18,00 17,90 17,90 17,97 1.047 437.646.300
11/3/2024 17,87 17,90 0,00% 17,75 17,97 17,86 17,90 17,96 1.088 344.968.700
8/3/2024 17,57 17,90 +1,24% 17,56 17,93 17,83 0,00 0,00 1.463 529.675.900
7/3/2024 17,70 17,68 +0,40% 17,50 17,70 17,62 17,59 17,68 1.502 669.691.100
6/3/2024 17,46 17,61 +0,97% 17,30 17,61 17,50 17,61 17,62 1.043 387.880.600
5/3/2024 17,30 17,44 +0,35% 17,30 17,46 17,41 17,35 17,44 1.355 536.497.400
4/3/2024 17,36 17,38 -0,17% 17,16 17,52 17,29 17,25 17,38 903 363.328.700
1/3/2024 17,31 17,41 +0,93% 17,23 17,42 17,30 17,33 17,41 1.400 1.088.343.100
29/2/2024 17,04 17,25 +1,23% 16,90 17,25 17,21 17,10 17,25 1.393 2.824.820.800
28/2/2024 17,07 17,04 -0,35% 16,94 17,07 17,00 17,01 17,04 441 517.913.000
27/2/2024 17,01 17,10 +0,59% 17,00 17,28 17,11 17,10 17,13 1.450 681.708.400
26/2/2024 16,90 17,00 +0,12% 16,85 17,16 17,04 17,00 17,11 1.264 573.837.200
23/2/2024 16,95 16,98 +0,47% 16,66 16,98 16,83 0,00 0,00 642 289.577.200
22/2/2024 17,02 16,90 -0,59% 16,87 17,05 16,91 16,89 16,90 441 241.178.900
21/2/2024 17,08 17,00 0,00% 16,88 17,11 16,99 16,93 17,00 472 179.170.400
20/2/2024 16,81 17,00 +0,59% 16,76 17,05 16,95 17,00 17,06 792 471.576.000
19/2/2024 16,94 16,90 +0,36% 16,72 17,21 16,87 16,81 16,90 528 571.387.200
16/2/2024 16,90 16,84 0,00% 16,68 16,92 16,79 16,75 16,84 713 530.866.400
15/2/2024 16,57 16,84 +1,63% 16,57 16,93 16,83 16,83 16,95 795 275.691.000
14/2/2024 16,55 16,57 +0,12% 16,42 16,57 16,53 16,50 16,57 603 240.045.700
9/2/2024 16,72 16,55 -1,43% 16,40 16,72 16,55 0,00 0,00 1.606 1.051.855.100
8/2/2024 16,78 16,79 -0,06% 16,46 16,91 16,71 16,79 16,84 968 866.791.600
7/2/2024 16,93 16,80 -0,30% 16,69 16,93 16,78 16,80 16,84 1.187 523.716.200
6/2/2024 16,81 16,85 +0,66% 16,72 17,14 16,96 16,83 16,85 1.400 637.314.400
5/2/2024 16,82 16,74 -0,48% 16,73 16,89 16,78 16,74 16,82 543 385.900.300
2/2/2024 16,85 16,82 +0,12% 16,72 16,94 16,80 16,73 16,82 809 459.976.500
1/2/2024 16,95 16,80 -0,30% 16,45 16,95 16,73 16,80 16,87 2.857 1.084.402.500
31/1/2024 16,25 16,85 +3,76% 16,15 17,06 16,80 16,76 16,87 4.895 4.399.480.800
30/1/2024 16,39 16,24 -1,22% 16,24 16,46 16,31 16,23 16,35 1.142 407.534.700
29/1/2024 16,54 16,44 -0,30% 16,26 16,54 16,38 16,36 16,44 1.018 691.077.400
26/1/2024 16,52 16,49 -0,30% 16,38 16,58 16,50 16,49 16,56 777 327.887.600
25/1/2024 16,62 16,54 -0,54% 16,47 16,65 16,54 16,54 16,62 412 141.109.600
24/1/2024 16,89 16,63 -1,13% 16,58 16,90 16,67 16,63 16,68 730 299.487.000
23/1/2024 16,76 16,82 -0,36% 16,70 16,90 16,81 16,82 16,90 979 351.547.200
22/1/2024 17,07 16,88 -1,11% 16,83 17,16 16,91 16,84 16,88 498 309.539.900

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.