O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

PRIO3 - PETRORIO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 33,90 34,56 +3,47% 33,77 35,09 34,53 34,53 34,56 27.405 34.034.029.900
16/4/2025 33,30 33,40 +1,12% 32,90 33,89 33,36 33,39 33,41 34.543 46.789.751.200
15/4/2025 33,46 33,03 -2,34% 32,81 33,66 33,12 33,03 33,05 34.521 45.976.308.700
14/4/2025 35,16 33,82 -1,49% 33,80 35,62 34,35 33,82 33,83 29.585 42.899.020.900
11/4/2025 33,20 34,33 +4,38% 32,86 34,63 33,68 34,32 34,37 34.279 54.027.906.700
10/4/2025 35,31 32,89 -8,13% 32,68 35,31 33,34 32,89 32,90 39.535 154.807.712.700
9/4/2025 33,20 35,80 +5,85% 32,69 36,09 34,35 35,78 35,80 82.477 93.499.848.100
8/4/2025 34,88 33,82 -2,00% 33,48 35,51 34,53 33,82 33,83 36.291 57.585.262.200
7/4/2025 33,13 34,51 +1,80% 33,02 34,85 34,11 34,50 34,54 51.647 60.452.945.200
4/4/2025 33,65 33,90 -7,96% 32,90 34,41 33,66 33,88 33,91 74.800 116.313.350.900
3/4/2025 37,24 36,83 -6,95% 36,59 38,40 37,14 36,81 36,83 65.913 100.179.426.000
2/4/2025 39,16 39,58 -1,20% 38,62 39,93 39,26 39,56 39,70 33.607 42.763.836.300
1/4/2025 39,85 40,06 +0,65% 39,77 40,39 40,09 40,06 40,10 16.719 25.499.888.900
31/3/2025 39,91 39,80 -0,85% 39,51 40,19 39,85 39,79 39,88 15.149 22.880.189.000
28/3/2025 40,68 40,14 -1,28% 39,83 40,68 40,14 40,10 40,14 10.771 15.093.506.700
27/3/2025 40,60 40,66 +0,10% 40,21 41,15 40,65 40,59 40,66 18.730 20.563.764.000
26/3/2025 39,20 40,62 +3,91% 39,12 41,28 40,63 40,62 40,70 27.144 38.669.623.700
25/3/2025 39,61 39,09 -1,04% 39,01 39,90 39,43 39,06 39,10 15.567 20.934.676.200
24/3/2025 39,04 39,50 +1,13% 38,88 39,84 39,36 39,50 39,51 22.427 24.927.979.400
21/3/2025 39,32 39,06 -0,56% 38,61 39,48 38,99 39,06 39,07 26.723 73.272.834.700
20/3/2025 39,16 39,28 +0,03% 38,63 39,53 39,05 39,26 39,29 20.984 29.692.216.000
19/3/2025 39,90 39,27 -0,96% 39,25 39,95 39,43 39,27 39,31 20.148 23.738.460.300
18/3/2025 40,01 39,65 -0,13% 39,50 40,34 39,78 39,50 39,66 18.517 22.821.564.100
17/3/2025 39,43 39,70 +0,89% 39,24 40,04 39,75 39,70 39,73 22.325 27.277.372.300
14/3/2025 36,76 39,35 +7,81% 36,56 39,48 38,67 39,33 39,35 44.675 63.665.547.000
13/3/2025 36,85 36,50 -1,03% 36,47 37,25 36,76 36,49 36,50 23.113 27.860.462.700
12/3/2025 37,31 36,88 -0,75% 36,65 37,32 36,93 36,83 36,89 18.416 21.130.656.800
11/3/2025 37,60 37,16 -0,99% 36,84 38,00 37,23 37,13 37,16 21.366 25.636.555.100
10/3/2025 38,32 37,53 -2,06% 37,38 38,38 37,65 37,50 37,54 18.722 29.328.540.800
7/3/2025 37,75 38,32 +2,24% 37,44 38,98 38,28 38,30 38,50 24.477 32.444.074.300
6/3/2025 37,68 37,48 +0,29% 37,33 38,78 37,98 37,45 37,49 34.576 36.877.529.500
5/3/2025 38,31 37,37 -2,10% 37,01 38,62 37,59 37,36 37,37 35.477 52.166.135.100
28/2/2025 39,60 38,17 -0,08% 38,05 39,91 38,58 38,17 38,30 51.661 92.601.242.800
27/2/2025 36,84 38,20 +5,61% 36,60 38,39 37,68 38,19 38,20 38.876 63.614.596.500
26/2/2025 36,86 36,17 -1,34% 36,02 36,98 36,31 36,13 36,17 25.478 25.228.601.200
25/2/2025 36,80 36,66 -0,19% 36,66 37,43 37,00 36,65 36,69 23.473 36.348.192.400
24/2/2025 37,84 36,73 -2,57% 36,63 37,89 37,08 36,71 36,73 25.298 26.964.313.800
21/2/2025 38,56 37,70 -2,15% 37,44 38,85 37,91 37,69 37,73 25.782 39.285.052.700
20/2/2025 39,12 38,53 -1,23% 38,38 39,40 38,78 38,53 38,54 16.858 25.780.758.500
19/2/2025 39,00 39,01 +0,03% 38,77 39,67 39,18 39,01 39,05 20.689 31.565.622.900
18/2/2025 39,22 39,00 -0,31% 38,96 39,52 39,12 39,00 39,01 21.578 25.208.898.900
17/2/2025 39,32 39,12 -0,79% 38,91 39,89 39,29 39,10 39,12 20.745 23.181.825.500
14/2/2025 39,17 39,43 +1,39% 38,83 39,73 39,35 39,40 39,58 25.032 29.714.889.300
13/2/2025 39,16 38,89 -1,57% 38,61 39,31 38,90 38,89 38,90 26.815 72.051.497.300
12/2/2025 39,90 39,51 -1,96% 39,45 40,04 39,65 39,51 39,55 30.654 27.047.571.000
11/2/2025 40,40 40,30 +0,75% 39,88 40,41 40,20 40,28 40,32 16.635 25.474.719.700
10/2/2025 39,90 40,00 +0,96% 39,71 40,30 40,02 40,00 40,11 18.186 23.406.384.500
7/2/2025 40,80 39,62 -2,34% 39,62 40,82 40,00 39,62 39,65 25.352 38.052.310.900
6/2/2025 40,35 40,57 +0,57% 40,04 40,81 40,37 40,52 40,57 17.162 24.961.569.300
5/2/2025 41,38 40,34 -2,16% 40,34 41,60 40,73 40,34 40,40 22.514 29.013.247.600
4/2/2025 40,89 41,23 0,00% 40,72 41,68 41,19 41,23 41,28 23.613 35.182.670.200
3/2/2025 41,10 41,23 +0,59% 40,87 41,55 41,14 41,21 41,23 20.265 26.502.713.500
31/1/2025 41,46 40,99 -1,13% 40,95 41,83 41,19 40,99 41,00 21.290 28.779.238.400
30/1/2025 40,64 41,46 +2,57% 40,52 41,68 41,21 41,45 41,48 20.585 26.479.788.200
29/1/2025 41,52 40,42 -2,32% 40,34 41,59 40,90 40,41 40,42 26.948 28.101.216.000
28/1/2025 42,13 41,38 -1,71% 41,32 42,32 41,60 41,36 41,41 19.266 19.488.667.100
27/1/2025 40,84 42,10 +2,31% 40,80 42,26 41,48 42,05 42,10 32.150 71.304.604.500
24/1/2025 41,48 41,15 -0,80% 41,06 41,65 41,29 41,14 41,20 19.755 20.430.422.300
23/1/2025 42,56 41,48 -2,29% 40,95 42,69 41,61 41,46 41,49 28.626 49.038.273.800
22/1/2025 42,74 42,45 -0,63% 42,21 43,02 42,50 42,44 42,47 20.072 26.830.225.100
21/1/2025 41,98 42,72 +0,07% 41,98 42,86 42,54 42,71 42,76 17.988 23.178.459.400
20/1/2025 42,70 42,69 -0,05% 42,58 43,17 42,87 42,68 42,73 16.197 25.870.829.700
17/1/2025 42,14 42,71 +1,76% 41,36 42,76 42,19 42,61 42,72 21.148 38.810.071.700
16/1/2025 42,78 41,97 -2,40% 41,17 42,83 42,03 41,91 41,97 29.119 39.645.732.600
15/1/2025 42,50 43,00 +1,90% 42,16 43,42 42,80 42,98 43,00 28.276 94.131.298.800
14/1/2025 42,41 42,20 -0,78% 42,09 42,58 42,27 42,18 42,20 23.091 43.403.778.200
13/1/2025 43,09 42,53 -0,23% 42,50 43,54 42,66 42,52 42,55 28.414 41.400.272.500
10/1/2025 42,88 42,63 +1,60% 42,46 43,71 43,05 42,61 42,64 47.114 73.184.686.800
9/1/2025 41,38 41,96 +1,35% 41,38 42,04 41,89 41,95 42,00 17.938 24.613.341.900
8/1/2025 41,79 41,40 -0,55% 41,13 42,25 41,37 41,31 41,40 34.850 56.972.315.800
7/1/2025 41,33 41,63 +1,59% 41,11 42,14 41,66 41,63 41,72 21.608 28.233.454.600
6/1/2025 41,30 40,98 +0,89% 40,98 41,95 41,38 40,98 41,00 23.301 31.561.436.600
3/1/2025 41,26 40,62 -0,37% 40,38 41,26 40,62 40,60 40,63 21.884 34.191.273.300
2/1/2025 40,31 40,77 +1,54% 40,21 41,38 40,95 40,77 40,93 28.432 29.846.789.800
30/12/2024 40,15 40,15 +0,60% 39,81 40,65 40,20 40,15 40,16 15.912 35.208.373.200
27/12/2024 40,18 39,91 +0,03% 39,82 40,61 40,06 39,90 39,95 19.549 18.405.311.100
26/12/2024 39,36 39,90 +1,66% 39,25 40,45 40,00 39,89 39,91 20.642 20.579.033.100
23/12/2024 39,80 39,25 -2,53% 38,80 40,15 39,24 39,24 39,25 27.698 30.467.334.500
20/12/2024 39,50 40,27 +1,49% 39,43 40,44 40,21 40,26 40,28 24.578 57.290.784.400
19/12/2024 40,10 39,68 -0,60% 39,68 40,46 39,94 39,68 39,80 28.108 32.890.953.600
18/12/2024 41,30 39,92 -3,39% 39,38 41,53 40,22 39,85 39,92 45.274 52.423.229.200
17/12/2024 40,94 41,32 +0,41% 40,90 41,84 41,35 41,32 41,50 43.670 41.127.406.700
16/12/2024 41,38 41,15 -0,84% 41,14 41,79 41,38 41,14 41,15 26.454 29.152.784.900
13/12/2024 41,25 41,50 +1,10% 41,00 41,68 41,44 41,50 41,52 31.455 39.267.974.300
12/12/2024 41,76 41,05 -2,24% 40,95 42,14 41,24 41,05 41,10 36.446 37.001.942.100
11/12/2024 40,36 41,99 +4,84% 40,20 42,48 41,51 41,99 42,00 51.482 77.860.026.200
10/12/2024 40,14 40,05 +0,38% 40,03 40,74 40,26 40,03 40,05 18.380 26.771.269.000
9/12/2024 40,05 39,90 +0,50% 39,80 40,41 40,07 39,89 39,90 15.942 22.660.722.000
6/12/2024 40,41 39,70 -2,36% 39,67 40,42 39,96 39,70 39,84 22.566 25.265.184.400
5/12/2024 39,78 40,66 +2,39% 39,70 41,05 40,56 40,65 40,68 21.812 30.730.405.100
4/12/2024 40,44 39,71 -2,70% 39,63 40,78 40,09 39,71 39,80 24.593 35.354.695.000
3/12/2024 40,23 40,81 +2,03% 39,98 40,97 40,58 40,80 40,84 22.663 25.179.166.000
2/12/2024 40,13 40,00 -0,35% 39,55 40,62 40,15 40,00 40,10 23.545 40.087.326.100
29/11/2024 39,23 40,14 +1,70% 38,78 40,29 39,85 40,13 40,15 36.131 42.610.388.500
28/11/2024 39,57 39,47 -0,25% 39,25 40,32 39,87 39,47 39,56 23.984 30.520.251.600
27/11/2024 39,86 39,57 -0,70% 39,52 40,41 39,89 39,53 39,60 22.087 24.831.342.000
26/11/2024 40,06 39,85 0,00% 39,60 40,65 40,12 39,85 39,91 25.760 31.558.866.400
25/11/2024 40,40 39,85 -1,36% 39,85 40,73 40,04 39,85 39,90 17.003 28.175.291.600
22/11/2024 39,09 40,40 +3,25% 39,09 40,55 39,84 40,30 40,40 26.776 61.897.374.900
21/11/2024 39,80 39,13 -1,61% 39,13 40,16 39,52 39,13 39,20 18.325 21.831.000.000
19/11/2024 40,13 39,77 -1,07% 39,51 40,20 39,70 39,74 39,80 20.638 26.034.287.300
18/11/2024 39,70 40,20 +1,26% 39,50 40,47 40,08 40,18 40,20 19.263 28.847.968.300
14/11/2024 39,35 39,70 +0,89% 39,17 39,99 39,70 39,70 39,79 20.974 30.683.763.800
13/11/2024 39,30 39,35 +0,38% 38,62 39,53 38,97 39,35 39,43 31.583 50.589.800.500
12/11/2024 39,50 39,20 -0,28% 39,20 39,67 39,41 39,20 39,21 23.283 21.126.921.000
11/11/2024 38,85 39,31 +0,87% 38,58 39,73 39,35 39,31 39,35 24.024 29.865.423.600
8/11/2024 39,64 38,97 -2,36% 38,82 39,94 39,23 38,97 38,98 27.072 34.318.022.200
7/11/2024 40,61 39,91 -2,40% 39,73 40,80 40,08 39,90 39,93 20.584 27.381.358.900
6/11/2024 39,00 40,89 +1,39% 38,85 41,05 40,28 40,75 40,89 33.132 43.380.284.400
5/11/2024 40,90 40,33 -1,35% 39,96 41,07 40,33 40,33 40,38 20.330 28.039.282.900
4/11/2024 40,35 40,88 +2,58% 40,33 41,34 40,93 40,87 40,90 26.204 36.149.930.500
1/11/2024 41,36 39,85 -2,76% 39,65 41,46 40,12 39,85 39,86 28.565 45.745.040.400
31/10/2024 41,21 40,98 -0,56% 40,64 41,44 40,96 40,96 41,00 16.082 25.136.945.900
30/10/2024 40,99 41,21 +1,75% 40,90 41,56 41,23 41,19 41,21 20.799 31.077.318.900
29/10/2024 41,25 40,50 -1,10% 39,91 41,39 40,33 40,50 40,51 28.965 42.803.242.800
28/10/2024 40,50 40,95 -1,68% 40,25 41,12 40,72 40,94 40,95 29.084 36.661.134.500
25/10/2024 42,15 41,65 -0,74% 41,36 42,39 41,68 41,63 41,65 21.937 48.335.708.800
24/10/2024 41,44 41,96 +1,84% 41,07 42,06 41,62 41,96 41,98 18.225 24.461.088.500
23/10/2024 41,43 41,20 -0,99% 40,91 41,75 41,26 41,17 41,20 27.401 30.135.661.400
22/10/2024 41,89 41,61 -0,74% 41,51 42,10 41,77 41,61 41,70 19.351 26.717.734.800
21/10/2024 42,80 41,92 -0,62% 41,54 42,89 41,99 41,91 41,93 19.622 32.240.858.800
18/10/2024 42,76 42,18 -1,22% 42,10 42,99 42,42 42,17 42,29 19.417 31.558.739.000
17/10/2024 42,81 42,70 -0,16% 42,30 42,96 42,56 42,67 42,70 24.986 26.848.651.100
16/10/2024 43,52 42,77 -1,22% 42,52 43,67 42,88 42,77 42,79 26.585 63.246.857.100
15/10/2024 42,09 43,30 -0,30% 41,99 43,44 42,99 43,30 43,33 31.062 63.378.112.400
14/10/2024 43,70 43,43 -1,88% 43,43 44,26 43,80 43,43 43,45 23.528 30.565.961.300
11/10/2024 44,51 44,26 -1,38% 44,10 44,75 44,35 44,25 44,32 21.912 27.109.109.100
10/10/2024 44,10 44,88 +2,70% 44,00 45,07 44,61 44,88 44,90 28.697 36.768.723.800
9/10/2024 44,21 43,70 -0,93% 43,55 44,32 43,90 43,70 43,80 25.477 30.912.710.000
8/10/2024 44,17 44,11 -3,12% 43,89 44,76 44,26 44,11 44,19 22.922 44.828.044.500
7/10/2024 44,90 45,53 +1,61% 44,77 45,55 45,26 45,49 45,53 23.515 39.828.189.800
4/10/2024 44,71 44,81 +0,45% 44,02 44,90 44,50 44,76 44,81 29.152 27.554.556.800
3/10/2024 44,11 44,61 +1,11% 43,78 44,92 44,53 44,60 44,63 36.483 78.082.601.100
2/10/2024 45,15 44,12 -0,32% 44,12 45,68 44,73 44,12 44,17 37.759 55.918.123.700
1/10/2024 43,00 44,26 +2,15% 42,85 44,77 44,07 44,25 44,29 48.604 63.467.550.800
30/9/2024 43,84 43,33 +1,62% 43,07 44,02 43,41 43,32 43,35 24.727 32.757.113.300
26/9/2024 43,82 42,64 -4,84% 42,46 43,91 42,98 42,64 42,65 49.163 83.231.426.900
25/9/2024 46,45 44,81 -3,72% 44,67 46,86 45,29 44,80 44,82 30.593 50.897.074.600
24/9/2024 45,52 46,54 +4,40% 45,31 46,61 46,05 46,53 46,54 33.568 76.025.208.800
23/9/2024 44,15 44,58 +0,86% 43,92 45,01 44,56 44,58 44,64 22.785 32.025.231.600
20/9/2024 43,70 44,20 +0,43% 43,21 44,30 43,82 44,20 44,22 25.001 42.290.927.000
19/9/2024 44,06 44,01 +1,90% 42,92 44,37 43,75 44,00 44,01 33.912 79.290.072.600
18/9/2024 43,10 43,19 -0,39% 42,70 43,70 43,21 43,18 43,20 17.422 24.475.314.100
17/9/2024 42,69 43,36 +1,45% 42,52 43,37 43,10 43,35 43,37 14.490 19.313.829.100
16/9/2024 43,60 42,74 -1,32% 42,74 43,80 43,07 42,74 42,76 15.196 23.336.696.600
13/9/2024 42,84 43,31 +2,44% 42,73 43,89 43,43 43,30 43,36 23.684 32.835.332.800
12/9/2024 42,78 42,28 -0,59% 42,00 43,23 42,59 42,28 42,30 21.835 31.082.472.100
11/9/2024 42,41 42,53 +0,78% 42,20 43,28 42,73 42,52 42,59 36.048 48.598.855.200
10/9/2024 41,50 42,20 +0,57% 40,54 42,40 41,42 42,20 42,28 40.173 64.855.497.000
9/9/2024 42,66 41,96 -1,18% 41,92 42,77 42,17 41,96 41,98 26.088 35.468.925.800
6/9/2024 43,64 42,46 -2,44% 42,40 43,87 42,95 42,46 42,48 26.163 35.829.421.200
5/9/2024 43,96 43,52 -0,46% 43,52 44,21 43,83 43,51 43,52 28.640 53.812.272.300
4/9/2024 44,53 43,72 -1,31% 43,72 44,95 44,30 43,72 43,79 33.169 56.598.165.700
3/9/2024 46,35 44,30 -5,16% 44,26 46,44 44,94 44,30 44,31 45.051 80.796.754.400
2/9/2024 46,80 46,71 -0,28% 46,27 47,12 46,63 46,70 46,72 13.761 17.516.388.400
30/8/2024 46,66 46,84 +0,24% 46,04 46,98 46,61 46,81 46,85 22.494 45.805.257.800
29/8/2024 47,25 46,73 -1,33% 46,41 47,44 46,84 46,73 46,75 19.826 28.069.403.300
28/8/2024 47,45 47,36 -0,80% 46,66 47,54 47,20 47,36 47,40 24.343 35.653.967.100
27/8/2024 47,25 47,74 +1,04% 47,05 47,89 47,57 47,73 47,74 14.998 31.939.474.600
26/8/2024 47,61 47,25 +0,43% 47,22 48,49 47,71 47,25 47,47 19.931 34.287.488.500
23/8/2024 47,52 47,05 +0,41% 46,91 47,60 47,17 47,04 47,06 17.564 27.534.586.300
22/8/2024 46,70 46,86 +0,02% 46,51 47,20 46,90 46,81 46,88 20.884 31.144.083.800
21/8/2024 47,82 46,85 -2,05% 46,73 48,17 47,18 46,82 46,85 23.393 32.259.153.200
20/8/2024 47,93 47,83 -0,13% 47,32 48,20 47,76 47,82 47,85 19.938 30.077.734.500
19/8/2024 49,61 47,89 -2,66% 47,64 49,65 48,18 47,89 47,90 44.065 56.881.262.300
16/8/2024 48,25 49,20 +0,57% 47,75 49,71 48,90 49,20 49,25 4.412 61.969.894.000
15/8/2024 49,85 48,92 -1,37% 48,73 50,12 49,22 48,89 48,94 9.361 41.956.459.100
14/8/2024 49,25 49,60 +0,96% 48,85 49,89 49,46 49,60 49,61 7.971 42.556.186.900
13/8/2024 49,00 49,13 +1,09% 48,48 49,43 49,01 49,10 49,13 8.431 45.856.601.400
12/8/2024 48,00 48,60 +1,61% 47,71 48,89 48,46 48,58 48,67 3.107 42.414.088.900
9/8/2024 48,10 47,83 +3,17% 47,70 49,15 48,37 47,82 47,83 8.096 70.506.484.700
8/8/2024 44,99 46,36 +2,86% 44,55 46,46 45,94 46,35 46,37 8.547 33.715.445.500
7/8/2024 45,06 45,07 +4,21% 44,16 45,39 44,84 45,00 45,07 8.395 45.048.101.600
6/8/2024 43,95 43,25 -3,18% 43,25 44,39 43,72 43,25 43,29 6.636 63.055.296.100
5/8/2024 44,60 44,67 -2,91% 44,49 45,56 44,85 44,67 44,77 1.268 57.091.165.700
2/8/2024 47,80 46,01 -4,13% 45,82 48,01 46,30 46,00 46,04 4.193 54.707.718.300
1/8/2024 48,41 47,99 -0,12% 47,52 49,15 48,50 47,95 47,99 9.494 51.642.015.100
31/7/2024 47,96 48,05 +2,15% 47,31 48,20 47,78 48,04 48,05 3.230 32.902.252.100
30/7/2024 47,28 47,04 -0,30% 46,81 48,17 47,42 46,88 47,04 2.540 28.302.689.100
29/7/2024 47,62 47,18 -0,67% 46,91 48,68 47,51 47,18 47,30 5.256 46.097.312.300
26/7/2024 45,88 47,50 +3,67% 45,82 47,89 46,97 47,49 47,50 5.822 48.550.547.800
25/7/2024 45,50 45,82 -0,39% 45,21 45,91 45,61 45,78 45,84 627 31.395.997.200
24/7/2024 43,99 46,00 +5,02% 43,81 46,28 45,26 45,95 46,02 963 77.381.316.300
23/7/2024 44,50 43,80 -1,99% 43,62 44,60 44,01 43,76 43,85 8.390 26.604.213.100
22/7/2024 45,25 44,69 -1,32% 44,68 45,37 44,90 44,68 44,70 1.313 15.303.938.000
19/7/2024 45,48 45,29 -0,40% 45,11 45,76 45,39 45,40 45,33 3.296 18.579.200.200
18/7/2024 46,12 45,47 -1,52% 45,09 46,75 45,68 45,46 45,47 5.978 26.083.174.000
17/7/2024 45,80 46,17 +1,58% 45,62 46,17 45,88 46,13 46,17 1.978 18.870.071.100
16/7/2024 46,16 45,45 -2,30% 45,45 46,41 45,80 45,44 45,50 2.598 18.789.959.000
15/7/2024 45,59 46,52 +2,04% 45,55 46,82 46,43 46,43 46,54 4.949 31.793.274.700
12/7/2024 45,38 45,59 +0,51% 45,38 45,98 45,68 45,57 45,61 9.673 21.770.014.500
11/7/2024 45,48 45,36 -0,24% 44,88 45,77 45,25 45,28 45,36 5.862 20.926.810.700
10/7/2024 45,41 45,47 +0,13% 44,80 45,90 45,39 45,43 45,48 7.006 27.306.700.000
9/7/2024 45,16 45,41 +0,13% 44,74 45,65 45,28 45,40 45,42 5.688 15.632.363.500
8/7/2024 46,37 45,35 -2,58% 45,05 46,65 45,49 45,34 45,36 8.539 25.972.761.400
5/7/2024 46,35 46,55 +0,32% 45,88 46,66 46,26 46,54 46,56 1.843 25.267.538.900
4/7/2024 45,95 46,40 +0,67% 45,43 46,86 46,24 46,37 46,44 8.905 30.094.104.100
3/7/2024 45,94 46,09 +0,77% 45,86 46,67 46,28 46,07 46,10 8.865 29.202.437.000
2/7/2024 45,36 45,74 +1,42% 45,17 46,30 45,89 45,73 45,80 8.009 62.846.688.700
1/7/2024 43,83 45,10 +3,06% 43,76 45,54 44,78 45,10 45,14 8.810 48.230.692.600
28/6/2024 43,32 43,76 +1,34% 43,15 44,15 43,80 43,75 43,77 2.735 32.071.476.300
27/6/2024 43,48 43,18 +0,37% 42,56 43,66 43,06 43,17 43,20 446 33.227.487.700
26/6/2024 41,89 43,02 +2,38% 41,70 43,39 42,91 43,01 43,04 3.705 39.996.239.200
25/6/2024 42,11 42,02 -0,14% 41,57 42,25 41,91 42,02 42,03 6.984 17.912.873.500
24/6/2024 41,42 42,08 +1,81% 41,25 42,28 41,88 42,07 42,11 7.045 21.179.829.200
21/6/2024 40,99 41,33 +0,93% 40,90 41,75 41,38 41,32 41,38 2.538 55.077.165.100
20/6/2024 41,65 40,95 -0,87% 40,88 41,90 41,18 40,93 40,95 8.966 23.801.896.600
19/6/2024 41,11 41,31 +0,15% 40,67 41,55 41,17 41,30 41,37 5.920 23.649.194.100
18/6/2024 41,70 41,25 -1,13% 41,09 42,05 41,43 41,25 41,27 5.117 49.917.004.200
17/6/2024 41,89 41,72 -0,69% 41,26 42,30 41,75 41,72 41,80 3.304 32.210.799.300
14/6/2024 42,05 42,01 +0,36% 41,71 42,33 42,00 42,00 42,03 6.382 36.474.498.400
13/6/2024 42,61 41,86 -1,94% 41,78 42,96 42,10 41,86 41,90 1.206 40.395.928.200
12/6/2024 42,90 42,69 +0,33% 42,51 43,50 42,95 42,68 42,70 1.252 70.915.034.100
11/6/2024 41,05 42,55 +4,29% 40,94 42,78 42,22 42,55 42,56 1.457 56.913.890.000
10/6/2024 40,03 40,80 +2,20% 39,95 41,45 40,87 40,80 40,82 6.702 45.504.817.200
7/6/2024 39,71 39,92 -0,62% 39,49 40,57 40,03 39,89 39,93 1.257 38.628.355.700
6/6/2024 39,87 40,17 +0,07% 39,79 40,49 40,13 40,17 39,97 8.223 34.480.416.300
5/6/2024 41,10 40,14 -1,83% 39,89 41,68 40,59 40,14 40,16 9.209 55.609.441.200
4/6/2024 40,60 40,89 -0,68% 39,29 41,10 40,25 40,88 40,90 4.946 73.686.444.500
3/6/2024 41,69 41,17 -1,06% 40,71 41,94 41,25 41,16 41,20 93 23.970.436.500
31/5/2024 42,11 41,61 -1,93% 41,39 42,58 41,73 41,60 41,61 7.762 54.962.338.000
29/5/2024 43,15 42,43 -1,69% 41,95 43,16 42,36 42,43 42,44 8.511 41.753.961.700
28/5/2024 44,19 43,16 -1,17% 43,08 44,35 43,55 43,15 43,21 7.835 31.428.814.400
27/5/2024 43,64 43,67 +0,51% 43,51 43,94 43,71 43,65 43,67 3.078 19.267.779.300
24/5/2024 44,70 43,45 -2,29% 43,34 44,84 43,77 43,44 43,46 3.090 36.613.212.100
23/5/2024 44,40 44,47 +0,59% 43,80 44,64 44,28 44,47 44,49 4.995 38.349.574.700
22/5/2024 45,58 44,21 -3,58% 43,87 45,65 44,45 44,19 44,24 3.837 65.048.907.000
21/5/2024 47,19 45,85 -3,47% 45,68 47,19 46,24 45,84 45,86 4.995 47.318.341.800
20/5/2024 47,80 47,50 -1,29% 47,50 48,43 47,74 47,50 47,57 740 41.795.982.700
17/5/2024 47,40 48,12 +1,56% 47,35 48,45 47,90 48,08 48,12 1.161 63.853.590.600
16/5/2024 47,30 47,38 +0,81% 46,70 47,99 47,46 47,38 47,40 723 49.109.677.300
15/5/2024 46,02 47,00 +2,37% 45,97 47,30 46,87 46,99 47,00 6.491 46.704.873.200
14/5/2024 46,00 45,91 -1,06% 44,92 46,82 45,86 45,91 45,93 2.146 74.958.637.900
13/5/2024 47,28 46,40 -1,28% 46,27 47,66 46,74 46,38 46,40 3.243 29.126.360.300
10/5/2024 46,78 47,00 +0,47% 46,65 47,28 47,04 46,98 47,00 764 27.954.154.600
9/5/2024 46,30 46,78 +0,52% 45,82 47,30 46,72 46,78 46,81 5.777 42.433.932.600
8/5/2024 47,05 46,54 -1,34% 46,51 47,82 47,15 46,52 46,54 2.359 51.183.502.100
7/5/2024 47,02 47,17 -0,04% 46,65 47,46 47,05 47,17 47,18 7.236 30.045.658.900
6/5/2024 47,09 47,19 +0,94% 46,58 47,78 47,34 47,16 47,20 3.091 54.574.355.900
3/5/2024 47,75 46,75 -1,41% 46,28 47,79 46,79 46,74 46,75 4.665 60.752.881.400
2/5/2024 48,05 47,42 -1,21% 47,26 48,08 47,57 47,41 47,44 8.220 42.522.468.100
30/4/2024 49,21 48,00 -3,15% 47,98 49,43 48,24 47,99 48,00 3.311 52.002.402.000
29/4/2024 49,20 49,56 +0,63% 48,83 49,56 49,25 49,54 49,56 7.649 23.258.911.600
26/4/2024 49,60 49,25 -0,28% 48,95 49,95 49,33 49,23 49,26 139 30.573.842.200
25/4/2024 48,32 49,39 +1,98% 47,75 49,56 48,66 49,37 49,40 5.345 32.072.584.100
24/4/2024 49,00 48,43 -1,53% 48,12 49,33 48,57 48,40 48,44 2.579 33.679.127.700
23/4/2024 47,50 49,18 +2,46% 47,35 49,18 48,53 49,13 49,18 4.062 40.773.156.900
22/4/2024 48,40 48,00 -1,64% 47,69 48,82 48,29 48,00 48,06 8.781 49.241.182.600
19/4/2024 49,29 48,80 -0,89% 48,12 49,47 48,83 48,80 48,81 8.340 49.490.694.500

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.