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.

PORT3F - 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 16,62 16,35 -3,82% 16,35 16,77 16,64 16,35 17,00 48 2.133.376
20/1/2025 16,59 17,00 +2,47% 16,44 17,00 16,68 16,58 17,00 66 2.725.722
17/1/2025 16,43 16,59 +2,60% 16,29 16,59 16,48 16,52 16,59 47 1.552.675
16/1/2025 16,39 16,17 -2,24% 16,17 16,42 16,32 16,17 16,43 64 2.386.673
15/1/2025 16,46 16,54 +1,97% 16,22 16,54 16,37 16,35 16,54 135 2.091.146
14/1/2025 16,32 16,22 +0,87% 16,01 16,32 16,20 16,22 16,34 61 1.644.647
13/1/2025 16,20 16,08 +0,56% 16,04 16,39 16,21 16,07 16,37 53 1.556.486
10/1/2025 16,54 15,99 -1,24% 15,98 16,54 16,37 15,99 16,33 53 2.007.067
9/1/2025 16,54 16,19 -3,17% 15,85 16,63 16,48 16,19 16,65 56 1.378.312
8/1/2025 16,35 16,72 -0,54% 16,26 16,72 16,59 16,49 16,72 73 1.886.941
7/1/2025 16,56 16,81 +0,36% 16,56 16,81 16,70 16,55 16,81 188 2.084.774
6/1/2025 16,47 16,75 +2,13% 16,45 16,75 16,61 16,52 16,75 151 4.104.573
3/1/2025 16,46 16,40 +2,50% 16,25 16,55 16,43 15,85 16,40 101 4.057.650
2/1/2025 16,31 16,00 -1,36% 16,00 16,63 16,32 16,00 16,38 1.227 5.861.230
30/12/2024 16,60 16,22 -0,43% 16,20 16,60 16,31 16,22 16,42 60 1.809.435
27/12/2024 15,81 16,29 +4,42% 15,81 16,55 16,38 16,29 16,45 132 2.844.086
26/12/2024 16,33 15,60 -4,12% 15,20 16,33 16,09 15,60 16,17 117 3.416.121
23/12/2024 16,49 16,27 -0,73% 16,18 16,49 16,26 16,09 16,27 68 3.343.052
20/12/2024 16,31 16,39 +0,37% 16,21 16,46 16,35 16,06 16,39 69 2.448.199
19/12/2024 15,84 16,33 +1,37% 15,84 16,47 16,34 16,33 16,50 141 3.142.090
18/12/2024 16,51 16,11 -2,30% 16,11 16,51 16,32 16,11 16,24 86 2.410.030
17/12/2024 16,68 16,49 +0,30% 16,24 16,68 16,42 16,28 16,49 97 2.519.708
16/12/2024 16,16 16,44 +0,55% 16,16 16,44 16,35 16,19 16,44 159 2.560.814
13/12/2024 16,59 16,35 -0,37% 16,33 16,61 16,43 16,35 16,51 257 5.923.035
12/12/2024 16,97 16,41 +0,55% 16,41 16,97 16,48 16,39 16,56 58 2.641.349
11/12/2024 16,98 16,32 -0,55% 16,32 16,98 16,45 16,32 16,56 66 1.987.400
10/12/2024 16,65 16,41 -1,14% 16,41 16,67 16,51 16,41 16,66 74 2.826.790
9/12/2024 16,88 16,60 +1,78% 16,37 16,88 16,49 16,45 16,60 281 8.525.896
6/12/2024 16,46 16,31 0,00% 16,31 16,53 16,42 16,31 16,52 169 2.700.847
5/12/2024 16,40 16,31 +1,18% 16,31 17,00 16,54 16,31 16,56 210 10.590.953
4/12/2024 16,20 16,12 -0,49% 15,86 16,20 16,04 16,00 16,12 73 2.023.110
3/12/2024 15,99 16,20 +1,95% 15,79 16,20 15,93 15,75 16,20 56 2.758.381
2/12/2024 15,77 15,89 +1,92% 15,66 15,89 15,74 15,63 15,89 59 1.817.054
29/11/2024 15,28 15,59 +2,16% 15,28 15,79 15,60 15,59 15,90 94 2.894.178
28/11/2024 15,75 15,26 -2,37% 15,26 15,79 15,59 15,26 15,51 55 1.612.861
27/11/2024 16,01 15,63 -2,13% 15,63 16,01 15,74 15,63 15,87 114 2.616.722
26/11/2024 15,99 15,97 +1,85% 15,78 15,99 15,89 15,78 15,97 125 1.710.454
25/11/2024 15,97 15,68 -0,82% 15,65 15,97 15,75 15,68 15,90 81 2.991.338
22/11/2024 15,74 15,81 +1,15% 15,61 15,88 15,72 15,61 15,81 100 2.688.875
21/11/2024 15,76 15,63 -0,32% 15,63 16,10 15,76 15,63 15,78 72 2.465.190
19/11/2024 15,63 15,68 +1,29% 15,61 15,86 15,75 15,68 15,90 135 1.853.068
18/11/2024 15,89 15,48 -2,64% 15,48 15,99 15,71 15,48 15,68 65 1.653.120
14/11/2024 15,50 15,90 +1,79% 15,50 15,90 15,80 15,70 15,90 115 1.706.889
13/11/2024 15,92 15,62 -0,26% 15,62 15,92 15,72 15,62 15,85 179 3.088.758
12/11/2024 15,93 15,66 -1,20% 15,66 15,93 15,78 15,66 15,93 63 2.200.743
11/11/2024 15,79 15,85 +2,13% 15,61 15,85 15,73 15,61 15,85 125 2.974.312
8/11/2024 15,63 15,52 -3,48% 15,52 15,83 15,74 15,52 15,96 102 2.111.613
7/11/2024 16,07 16,08 +0,88% 15,63 16,08 15,83 15,62 16,08 147 2.055.682
6/11/2024 15,73 15,94 +1,01% 15,64 15,94 15,72 15,70 15,94 59 1.583.840
5/11/2024 15,94 15,78 -0,88% 15,73 15,94 15,78 15,78 15,92 71 1.737.419
4/11/2024 15,90 15,92 +0,95% 15,76 15,95 15,82 15,75 15,92 90 3.290.245
1/11/2024 15,73 15,77 -1,38% 15,70 15,92 15,78 15,71 15,77 166 3.274.392
31/10/2024 15,92 15,99 +2,50% 15,76 15,99 15,85 15,80 15,99 99 2.751.834
30/10/2024 15,89 15,60 -0,32% 15,60 15,91 15,79 15,60 15,91 96 1.544.734
29/10/2024 15,89 15,65 -0,95% 15,65 15,95 15,78 15,65 15,88 140 2.829.955
28/10/2024 15,99 15,80 -1,19% 15,80 16,07 15,93 15,80 15,92 112 2.005.623
25/10/2024 15,70 15,99 +1,72% 15,70 15,99 15,87 15,83 15,99 200 2.724.797
24/10/2024 15,91 15,72 -1,19% 15,42 15,99 15,84 15,72 15,90 132 3.604.556
23/10/2024 16,25 15,91 -0,93% 15,91 16,25 16,05 15,91 16,10 157 3.755.028
22/10/2024 16,07 16,06 -2,07% 16,01 16,64 16,11 16,06 16,23 202 4.111.106
21/10/2024 17,42 16,40 -6,23% 16,04 17,42 16,34 16,13 16,40 338 9.518.429
18/10/2024 17,28 17,49 +3,13% 17,10 17,73 17,57 17,49 17,76 242 7.065.017
17/10/2024 15,97 16,96 +4,18% 15,97 17,47 16,89 16,96 17,16 265 10.441.491
16/10/2024 16,43 16,28 -0,49% 16,28 16,56 16,41 16,25 16,54 229 8.141.799
15/10/2024 16,58 16,36 -0,37% 16,27 16,58 16,36 16,31 16,36 160 3.745.381
14/10/2024 16,30 16,42 +2,31% 16,16 16,43 16,29 16,25 16,42 422 5.905.706
11/10/2024 16,27 16,05 -1,11% 16,05 16,29 16,16 16,05 16,30 70 1.749.341
10/10/2024 15,93 16,23 -0,12% 15,93 16,23 16,13 16,09 16,23 75 2.666.919
9/10/2024 16,45 16,25 -1,46% 16,00 16,45 16,14 15,99 16,25 180 4.798.054
8/10/2024 16,61 16,49 -1,61% 16,42 16,63 16,50 16,38 16,49 65 3.055.083
7/10/2024 16,82 16,76 +0,60% 16,61 16,82 16,69 16,62 16,76 106 2.524.586
4/10/2024 16,89 16,66 -0,36% 16,56 16,89 16,69 16,66 16,82 159 1.945.356
3/10/2024 16,66 16,72 +0,06% 16,60 16,91 16,75 16,72 16,91 76 2.291.973
2/10/2024 17,02 16,71 -2,28% 16,65 17,32 16,91 16,71 16,87 110 4.201.070
1/10/2024 17,24 17,10 +0,29% 17,08 17,39 17,24 17,10 17,34 184 3.137.280
30/9/2024 17,37 17,05 -1,50% 16,87 17,37 17,04 17,05 17,21 86 2.150.989
26/9/2024 17,08 17,31 +2,24% 16,93 17,31 17,08 17,00 17,31 48 1.754.473
25/9/2024 17,28 16,93 -2,92% 16,93 17,33 17,09 16,93 17,10 60 1.454.572
24/9/2024 17,55 17,44 +0,52% 17,23 17,66 17,38 17,27 17,44 148 2.262.163
23/9/2024 17,22 17,35 +3,40% 17,22 17,53 17,37 17,35 17,53 126 4.290.028
20/9/2024 17,47 16,78 -1,87% 16,78 17,47 16,98 16,78 17,01 116 3.008.877
19/9/2024 17,53 17,10 -1,67% 17,10 17,53 17,27 17,10 17,34 187 3.825.736
18/9/2024 17,44 17,39 -0,63% 17,19 17,44 17,30 17,18 17,39 55 998.685
17/9/2024 17,53 17,50 +1,45% 17,29 17,53 17,41 17,26 17,50 82 1.121.363
16/9/2024 17,71 17,25 +0,94% 17,07 17,71 17,36 17,25 17,47 276 3.785.494
13/9/2024 16,72 17,09 +0,35% 16,72 17,09 16,97 16,90 17,09 91 2.440.984
12/9/2024 17,00 17,03 0,00% 16,84 17,03 16,87 16,76 17,03 71 1.343.520
11/9/2024 16,80 17,03 +1,37% 16,80 17,06 16,97 16,82 17,03 89 1.999.176
10/9/2024 16,61 16,80 +0,48% 16,60 16,99 16,87 16,80 16,99 104 1.221.488
9/9/2024 16,53 16,72 +0,84% 16,53 16,91 16,75 16,72 16,97 133 1.288.762
6/9/2024 16,86 16,58 -1,31% 16,50 16,92 16,69 16,58 16,71 193 2.788.580
5/9/2024 17,37 16,80 -2,04% 16,69 17,37 16,85 16,80 17,02 69 1.927.880
4/9/2024 17,72 17,15 -3,33% 16,89 17,72 17,06 16,89 17,15 107 2.607.206
3/9/2024 18,02 17,74 -3,85% 17,02 18,02 17,21 17,00 17,74 115 3.340.964
2/9/2024 17,20 18,45 +9,76% 16,99 18,45 17,32 17,18 18,52 165 3.878.380
30/8/2024 17,30 16,81 -0,88% 16,81 17,30 16,92 16,81 17,31 229 3.306.649
29/8/2024 16,92 16,96 -1,28% 16,92 17,24 17,04 16,96 17,14 77 2.097.856
28/8/2024 17,39 17,18 -0,41% 17,18 17,39 17,31 17,18 17,37 118 2.684.177
27/8/2024 17,73 17,25 -1,77% 17,25 17,74 17,47 17,25 17,51 97 2.304.629
26/8/2024 17,42 17,56 +1,86% 17,30 17,66 17,51 17,56 17,67 151 1.907.488
23/8/2024 16,25 17,24 +5,44% 16,03 17,35 17,11 17,24 17,35 186 2.920.200
22/8/2024 17,12 16,35 -3,88% 16,35 17,12 16,57 16,33 16,58 70 2.184.234
21/8/2024 16,61 17,01 +0,95% 16,61 17,09 16,94 16,82 17,01 224 2.945.441
20/8/2024 17,06 16,85 -1,06% 16,70 17,06 16,91 16,85 16,99 171 2.590.660
19/8/2024 16,79 17,03 +2,10% 16,62 17,03 16,88 16,83 17,03 130 3.870.802
16/8/2024 16,93 16,68 -0,89% 16,55 16,96 16,67 16,64 16,68 174 3.014.936
15/8/2024 16,92 16,83 +0,48% 16,66 17,00 16,89 16,83 16,98 257 3.391.803
14/8/2024 16,65 16,75 -0,53% 16,53 16,79 16,69 16,70 16,75 73 2.770.881
13/8/2024 16,99 16,84 +2,18% 16,53 16,99 16,72 16,69 16,84 150 4.221.737
12/8/2024 16,51 16,48 +2,74% 16,43 16,71 16,55 16,48 16,58 84 3.072.790
9/8/2024 16,20 16,04 +0,63% 16,04 16,46 16,28 16,04 16,45 98 3.046.703
8/8/2024 16,00 15,94 -0,25% 15,91 16,14 16,01 15,94 16,14 67 2.155.836
7/8/2024 15,73 15,98 +1,72% 15,73 16,05 15,94 15,78 15,98 64 2.293.955
6/8/2024 15,91 15,71 +0,64% 15,70 15,91 15,80 15,71 15,82 52 1.985.123
5/8/2024 15,79 15,61 -2,25% 15,44 15,95 15,75 15,61 15,70 104 2.440.988
2/8/2024 16,01 15,97 -1,18% 15,97 16,18 16,03 15,97 16,20 80 2.013.868
1/8/2024 15,69 16,16 +3,06% 15,69 16,16 16,02 15,93 16,16 103 2.345.873
31/7/2024 15,56 15,68 +0,84% 15,56 15,85 15,75 15,68 15,83 163 3.418.741
30/7/2024 15,62 15,55 -1,58% 15,48 15,77 15,58 15,55 15,65 237 2.183.175
29/7/2024 16,20 15,80 -1,43% 15,80 16,20 15,97 15,80 15,91 68 1.776.435
26/7/2024 15,90 16,03 +1,39% 15,82 16,17 16,08 16,03 16,12 76 1.768.895
25/7/2024 16,00 15,81 -1,06% 15,81 16,00 15,88 15,81 15,94 23 746.829
24/7/2024 16,10 15,98 +0,44% 15,97 16,10 16,00 15,98 16,05 39 787.644
23/7/2024 16,12 15,91 -1,00% 15,91 16,15 16,01 15,91 16,05 67 2.049.432
22/7/2024 15,81 16,07 +1,97% 15,79 16,07 15,94 15,99 16,07 119 1.875.478
19/7/2024 15,81 15,76 +0,77% 15,76 15,95 15,82 15,76 15,90 191 1.329.689
18/7/2024 15,85 15,64 -2,43% 15,64 15,95 15,81 15,64 15,89 100 1.796.166
17/7/2024 15,90 16,03 +0,44% 15,74 16,03 15,92 15,94 16,03 72 1.854.012
16/7/2024 15,95 15,96 -0,75% 15,73 15,98 15,86 15,73 15,96 104 3.617.383
15/7/2024 16,50 16,08 -0,68% 16,02 16,50 16,17 16,08 16,19 393 7.854.656
12/7/2024 16,28 16,19 +1,38% 15,97 16,29 16,10 16,19 16,25 232 4.868.397
11/7/2024 15,84 15,97 +3,03% 15,69 16,16 15,95 15,97 16,19 184 4.038.987
10/7/2024 15,40 15,50 +0,19% 15,40 15,78 15,64 15,50 15,74 60 2.311.630
9/7/2024 15,32 15,47 +0,98% 15,30 15,60 15,47 15,47 15,69 55 2.673.320
8/7/2024 15,40 15,32 -1,10% 15,32 15,53 15,44 15,32 15,58 98 2.659.745
5/7/2024 15,07 15,49 +1,24% 15,07 15,73 15,35 15,49 15,74 97 1.866.634
4/7/2024 15,39 15,30 +1,66% 15,14 15,69 15,34 15,30 15,71 72 2.188.050
3/7/2024 14,88 15,05 +1,48% 14,88 15,28 15,13 15,05 15,36 87 3.353.148
2/7/2024 15,12 14,83 -1,00% 14,72 15,20 15,01 14,83 15,06 144 1.983.316
1/7/2024 15,20 14,98 -2,09% 14,98 15,21 15,11 14,98 15,12 69 1.615.530
28/6/2024 15,08 15,30 +1,39% 15,03 15,30 15,21 15,13 15,30 104 1.788.349
27/6/2024 15,00 15,09 +2,44% 14,80 15,24 15,08 15,09 15,36 55 1.392.066
26/6/2024 14,55 14,73 +0,14% 14,55 14,98 14,77 14,73 14,80 47 1.084.593
25/6/2024 14,63 14,71 +0,07% 14,60 14,85 14,71 14,69 14,88 63 1.016.881
24/6/2024 14,62 14,70 +1,73% 14,62 14,84 14,74 14,70 14,85 158 2.302.050
21/6/2024 14,23 14,45 +1,19% 14,23 14,60 14,50 14,45 14,63 201 1.963.787
20/6/2024 14,57 14,28 -5,49% 14,28 15,31 14,51 14,28 14,72 71 2.254.716
19/6/2024 14,60 15,11 +4,35% 14,36 15,11 14,52 14,26 15,11 51 1.198.667
18/6/2024 14,45 14,48 -0,41% 14,38 14,59 14,50 14,48 14,60 149 2.461.756
17/6/2024 14,55 14,54 +0,55% 14,45 14,59 14,50 14,45 14,54 121 1.148.423
14/6/2024 14,86 14,46 -1,36% 14,46 14,86 14,65 14,46 14,73 81 1.759.130
13/6/2024 15,10 14,66 -2,40% 14,66 15,12 14,90 14,66 14,87 51 1.916.894
12/6/2024 15,23 15,02 -1,05% 15,02 15,41 15,19 15,02 15,19 49 840.084
11/6/2024 15,04 15,18 +2,02% 14,95 15,36 15,17 15,18 15,38 64 1.209.128
10/6/2024 14,94 14,88 -0,40% 14,88 15,14 14,96 14,88 15,05 179 2.437.639
7/6/2024 15,26 14,94 -5,20% 14,94 15,27 15,14 14,94 15,22 152 2.425.496
6/6/2024 15,18 15,76 +3,34% 15,08 15,76 15,31 15,22 15,76 79 2.361.010
5/6/2024 15,39 15,25 -0,91% 15,11 15,39 15,23 15,18 15,25 78 2.271.219
4/6/2024 15,27 15,39 +1,25% 15,10 15,39 15,24 15,23 15,39 82 2.056.442
3/6/2024 15,34 15,20 -1,30% 15,20 15,52 15,36 15,20 15,42 167 2.436.495
31/5/2024 15,23 15,40 -1,66% 15,23 15,56 15,38 15,40 15,58 115 1.652.510
29/5/2024 15,81 15,66 -0,25% 15,51 15,81 15,60 15,50 15,66 59 2.045.476
28/5/2024 15,82 15,70 -0,82% 15,67 15,99 15,78 15,70 16,44 88 2.201.050
27/5/2024 15,96 15,83 +0,32% 15,76 15,96 15,88 15,83 15,99 157 1.272.573
24/5/2024 15,86 15,78 0,00% 15,78 15,95 15,89 15,78 15,99 119 1.589.652
23/5/2024 15,78 15,78 +1,48% 15,57 15,98 15,78 15,78 15,99 93 1.653.900
22/5/2024 15,98 15,55 -1,58% 15,55 15,98 15,69 15,55 15,71 87 2.701.232
21/5/2024 15,95 15,80 +0,19% 15,75 15,95 15,82 15,80 15,98 123 1.928.974
20/5/2024 16,10 15,77 -2,05% 15,77 16,25 15,97 15,77 15,91 236 2.529.839
17/5/2024 16,39 16,10 -0,49% 16,07 16,39 16,17 16,10 16,24 148 2.548.849
16/5/2024 16,45 16,18 -1,58% 16,18 16,46 16,29 16,18 16,46 309 3.533.632
15/5/2024 16,26 16,44 -0,18% 16,24 16,49 16,34 16,34 16,44 109 2.274.572
14/5/2024 16,31 16,47 0,00% 16,30 16,57 16,38 16,33 16,47 64 1.777.353
13/5/2024 16,54 16,47 -0,18% 16,28 16,54 16,37 16,26 16,47 145 2.073.036
10/5/2024 16,56 16,50 +1,54% 16,30 16,62 16,48 16,40 16,50 105 1.428.902
9/5/2024 16,86 16,25 -2,46% 16,25 16,86 16,42 16,25 16,50 121 2.749.456
8/5/2024 16,80 16,66 +0,42% 16,58 16,80 16,66 16,66 16,85 79 1.334.723
7/5/2024 16,49 16,59 -1,31% 16,49 16,82 16,66 16,59 16,77 95 1.829.811
6/5/2024 16,99 16,81 -2,89% 16,67 16,99 16,76 16,67 16,81 155 2.613.354
3/5/2024 17,50 17,31 -0,69% 17,15 17,54 17,33 17,31 17,55 154 1.846.315
2/5/2024 16,99 17,43 +4,31% 16,75 17,43 17,04 17,05 17,43 58 1.510.392
30/4/2024 16,66 16,71 -1,36% 16,66 16,86 16,77 16,71 16,88 85 2.160.838
29/4/2024 16,67 16,94 -0,29% 16,67 16,94 16,82 16,80 16,94 187 1.497.482
26/4/2024 16,78 16,99 +2,10% 16,78 16,99 16,88 16,84 16,99 146 1.777.804
25/4/2024 16,78 16,64 -0,12% 16,63 16,80 16,74 16,64 16,84 50 1.148.979
24/4/2024 16,99 16,66 -1,36% 16,66 16,99 16,77 16,66 16,87 41 1.251.640
23/4/2024 16,89 16,89 +0,78% 16,75 16,89 16,81 16,71 16,87 47 1.878.502
22/4/2024 16,75 16,76 +0,48% 16,66 16,94 16,80 16,76 16,95 198 2.421.021
19/4/2024 16,80 16,68 +0,06% 16,68 16,89 16,78 16,68 16,89 237 1.784.537
18/4/2024 16,89 16,67 -1,54% 16,67 17,01 16,85 16,67 16,94 97 2.094.796
17/4/2024 17,07 16,93 -0,29% 16,81 17,07 16,88 16,79 16,93 45 1.208.916
16/4/2024 17,12 16,98 -0,82% 16,83 17,12 16,92 16,84 16,98 48 1.394.874
15/4/2024 17,23 17,12 -0,41% 16,98 17,23 17,06 16,92 17,12 69 2.196.241
12/4/2024 17,28 17,19 -2,44% 17,04 17,38 17,15 17,04 17,19 88 2.781.289
11/4/2024 17,66 17,62 -0,62% 17,35 17,66 17,47 17,36 17,63 76 2.179.092
10/4/2024 17,74 17,73 -1,50% 17,59 17,91 17,69 17,62 17,73 63 1.723.316
9/4/2024 17,95 18,00 +0,39% 17,83 18,00 17,92 17,85 18,00 46 1.419.976
8/4/2024 17,94 17,93 +0,56% 17,78 17,94 17,84 17,79 17,93 62 1.900.475
5/4/2024 17,75 17,83 -0,50% 17,74 17,91 17,80 17,70 17,83 55 1.426.152
4/4/2024 17,74 17,92 +2,05% 17,63 17,95 17,78 17,66 17,92 50 1.079.834
3/4/2024 17,90 17,56 -2,66% 17,56 18,48 17,79 17,56 18,48 118 1.425.403
2/4/2024 17,94 18,04 -0,28% 17,73 18,04 17,83 18,04 18,10 96 1.414.162
1/4/2024 17,89 18,09 +0,72% 17,85 18,09 17,91 17,86 18,09 74 1.465.371
28/3/2024 17,99 17,96 +0,84% 17,82 18,10 17,95 17,79 17,96 101 1.675.051
27/3/2024 18,03 17,81 -1,06% 17,78 18,03 17,85 17,78 17,98 66 2.091.190
26/3/2024 17,84 18,00 +1,18% 17,79 18,02 17,93 17,95 18,02 63 1.344.838
25/3/2024 18,01 17,79 -1,22% 17,67 18,01 17,75 17,66 17,79 71 1.445.549
22/3/2024 18,05 18,01 -0,50% 17,72 18,09 17,88 17,85 18,01 69 2.401.471
21/3/2024 18,02 18,10 -0,82% 17,98 18,32 18,06 18,05 18,10 48 1.454.605
20/3/2024 17,88 18,25 +0,50% 17,88 18,25 18,09 18,02 18,25 30 759.951
19/3/2024 18,38 18,16 +0,33% 17,94 18,38 18,11 18,07 18,21 34 876.947
18/3/2024 17,67 18,10 +2,43% 17,67 18,27 18,00 18,10 18,26 76 1.370.536
15/3/2024 17,71 17,67 -0,34% 17,67 17,88 17,77 17,67 17,87 59 1.482.386
14/3/2024 17,80 17,73 -0,56% 17,47 17,89 17,73 17,54 17,73 43 1.338.996
13/3/2024 17,85 17,83 -1,33% 17,67 18,00 17,84 17,67 17,83 90 1.925.627
12/3/2024 18,00 18,07 +1,12% 17,82 18,07 17,97 17,85 18,07 52 1.457.701
11/3/2024 18,02 17,87 -0,67% 17,77 18,02 17,87 17,87 18,00 57 1.814.568
8/3/2024 17,71 17,99 +1,75% 17,66 17,99 17,86 0,00 0,00 61 1.700.910
7/3/2024 17,52 17,68 +1,61% 17,51 17,69 17,62 17,55 17,68 55 1.159.441
6/3/2024 17,44 17,40 -0,23% 17,32 17,58 17,45 17,40 17,52 72 2.154.054
5/3/2024 17,24 17,44 +1,93% 17,24 17,50 17,38 17,44 17,52 53 1.236.177
4/3/2024 17,05 17,11 -0,98% 17,01 17,54 17,30 17,11 17,24 68 2.125.437
1/3/2024 17,28 17,28 -1,14% 17,23 17,41 17,31 17,28 17,40 87 1.773.535
29/2/2024 16,99 17,48 +2,04% 16,90 17,48 17,09 16,94 17,48 119 1.824.038
28/2/2024 17,05 17,13 +1,06% 16,96 17,13 17,06 17,00 17,13 32 629.569
27/2/2024 17,16 16,95 -0,41% 16,95 17,26 17,08 16,95 17,26 49 1.059.315
26/2/2024 16,87 17,02 +2,53% 16,76 17,13 17,02 17,02 17,17 66 1.614.056
23/2/2024 17,06 16,60 -1,89% 16,60 17,06 16,75 0,00 0,00 52 1.299.809
22/2/2024 16,95 16,92 +0,65% 16,90 17,13 16,94 16,91 17,04 49 1.072.818
21/2/2024 16,97 16,81 +0,60% 16,81 17,12 16,96 16,81 17,05 45 824.386
20/2/2024 17,02 16,71 -1,82% 16,71 17,05 16,89 16,71 16,97 58 1.425.528
19/2/2024 16,85 17,02 +2,59% 16,73 17,10 16,85 16,75 17,02 52 1.063.594
16/2/2024 17,03 16,59 -1,25% 16,59 17,03 16,74 16,59 16,80 52 1.183.873
15/2/2024 16,69 16,80 +0,18% 16,57 16,99 16,79 16,80 17,00 68 1.306.304
14/2/2024 16,58 16,77 -0,95% 16,42 16,77 16,54 16,46 16,77 47 1.232.716
9/2/2024 16,70 16,93 +1,56% 16,46 16,93 16,64 0,00 0,00 63 1.564.714
8/2/2024 16,70 16,67 +0,18% 16,43 16,91 16,68 16,41 16,67 78 1.653.524
7/2/2024 17,00 16,64 -2,00% 16,64 17,00 16,79 16,64 16,78 66 1.472.690
6/2/2024 16,44 16,98 +4,30% 16,44 17,13 17,00 16,79 16,98 86 2.214.194
5/2/2024 16,67 16,28 -2,34% 16,28 16,93 16,74 16,28 16,79 80 1.215.662
2/2/2024 16,81 16,67 +0,12% 16,67 16,89 16,78 16,67 16,80 82 1.074.034
1/2/2024 17,07 16,65 -1,89% 16,47 17,07 16,77 16,65 17,00 93 1.999.751
31/1/2024 16,06 16,97 +5,08% 16,06 17,06 16,75 16,55 16,97 103 2.436.412
30/1/2024 16,41 16,15 -1,88% 16,15 16,45 16,32 16,15 16,43 54 1.608.201
29/1/2024 16,48 16,46 -0,60% 16,30 16,54 16,42 16,30 16,49 149 1.729.689
26/1/2024 16,56 16,56 -0,90% 16,47 16,60 16,54 16,42 16,65 40 896.698
25/1/2024 16,40 16,71 +0,91% 16,40 16,71 16,58 16,50 16,71 51 882.354
24/1/2024 16,78 16,56 -1,31% 16,54 16,78 16,70 16,53 16,78 46 1.716.792
23/1/2024 16,87 16,78 -1,41% 16,30 16,88 16,76 16,78 16,87 65 1.242.451
22/1/2024 17,27 17,02 -0,12% 16,73 17,27 17,01 16,73 17,02 152 3.216.999

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.