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.

PRNR3 - PRINER - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 13,49 13,45 -0,88% 13,34 13,53 13,44 13,42 13,50 648 141.083.700
20/1/2025 13,41 13,57 -0,07% 13,30 13,57 13,46 13,45 13,58 531 169.500.400
17/1/2025 13,58 13,58 0,00% 13,28 13,63 13,50 13,58 13,59 867 307.807.200
16/1/2025 13,68 13,58 -1,24% 13,41 13,73 13,52 13,48 13,58 713 187.228.400
15/1/2025 13,45 13,75 +3,31% 13,27 13,75 13,55 13,73 13,77 1.195 429.682.800
14/1/2025 13,13 13,31 +2,62% 12,95 13,31 13,13 13,12 13,32 906 231.899.900
13/1/2025 12,92 12,97 -0,15% 12,90 13,19 12,99 12,92 12,98 466 239.785.400
10/1/2025 13,34 12,99 -2,70% 12,85 13,34 13,03 12,98 13,11 1.088 240.662.200
9/1/2025 13,19 13,35 +1,52% 13,08 13,44 13,27 13,33 13,40 966 328.876.100
8/1/2025 13,65 13,15 -1,79% 13,05 13,65 13,14 13,15 13,18 749 208.357.000
7/1/2025 13,27 13,39 +2,92% 13,17 13,57 13,39 13,39 13,45 1.912 524.467.800
6/1/2025 12,92 13,01 +0,08% 12,87 13,15 13,03 13,01 13,12 1.513 507.826.600
3/1/2025 13,18 13,00 -1,14% 13,00 13,57 13,12 12,98 13,00 3.416 1.996.206.300
2/1/2025 13,46 13,15 -1,94% 12,97 13,46 13,10 13,05 13,15 2.057 588.603.700
30/12/2024 13,46 13,41 -0,37% 13,27 13,48 13,40 13,41 13,42 970 395.235.700
27/12/2024 13,40 13,46 +2,67% 13,19 13,46 13,40 13,33 13,46 1.875 645.739.800
26/12/2024 13,16 13,11 -0,68% 12,93 13,16 13,07 13,11 13,12 1.633 348.986.000
23/12/2024 13,38 13,20 -2,51% 12,98 13,38 13,18 13,17 13,23 1.289 499.445.800
20/12/2024 13,07 13,54 +2,58% 13,00 13,55 13,31 13,54 13,59 1.526 512.682.700
19/12/2024 12,95 13,20 +1,62% 12,83 13,20 12,95 13,02 13,21 1.700 743.989.300
18/12/2024 13,45 12,99 -3,13% 12,79 13,45 13,10 12,99 13,00 1.964 602.477.900
17/12/2024 13,60 13,41 -1,25% 13,26 13,63 13,40 13,30 13,42 1.961 445.914.300
16/12/2024 13,23 13,58 +1,34% 13,23 13,66 13,57 13,48 13,62 1.069 339.953.100
13/12/2024 13,70 13,40 -1,76% 13,23 13,70 13,43 13,26 13,40 956 333.672.800
12/12/2024 14,31 13,64 -4,41% 13,57 14,31 13,74 13,60 13,64 1.632 489.783.800
11/12/2024 14,10 14,27 +2,00% 13,78 14,27 14,05 14,15 14,27 2.501 851.338.000
10/12/2024 13,75 13,99 +2,64% 13,70 14,10 13,92 13,80 14,00 1.576 437.183.300
9/12/2024 13,93 13,63 -2,22% 13,63 14,08 13,81 13,62 13,63 2.285 610.972.100
6/12/2024 13,95 13,94 -0,43% 13,80 14,13 13,96 13,84 13,95 1.511 367.244.800
5/12/2024 13,84 14,00 +1,97% 13,84 14,34 14,06 14,00 14,02 2.094 719.937.200
4/12/2024 13,78 13,73 +0,73% 13,52 13,99 13,78 13,73 13,86 1.202 275.632.000
3/12/2024 13,86 13,63 -0,73% 13,49 14,05 13,66 13,57 13,63 1.436 492.710.800
2/12/2024 14,09 13,73 -2,35% 13,48 14,09 13,72 13,73 13,83 2.235 676.052.300
29/11/2024 14,05 14,06 +0,36% 13,66 14,08 13,88 14,01 14,08 2.245 507.554.100
28/11/2024 14,60 14,01 -3,98% 13,89 14,66 14,18 13,99 14,03 2.062 536.168.200
27/11/2024 15,11 14,59 -3,70% 14,42 15,33 14,74 14,54 14,63 1.382 456.365.200
26/11/2024 15,10 15,15 +0,33% 14,94 15,24 15,13 15,15 15,16 769 296.742.300
25/11/2024 15,00 15,10 +0,67% 14,89 15,16 15,04 15,10 15,11 955 333.403.800
22/11/2024 15,07 15,00 -0,40% 15,00 15,35 15,11 15,00 15,20 1.446 360.132.300
21/11/2024 15,29 15,06 -1,63% 14,91 15,29 15,04 15,06 15,07 1.353 385.976.900
19/11/2024 15,18 15,31 +1,66% 15,09 15,51 15,28 15,31 15,32 1.494 514.325.900
18/11/2024 15,26 15,06 -1,38% 14,89 15,31 15,09 15,05 15,09 1.050 304.690.400
14/11/2024 14,75 15,27 +3,53% 14,70 15,55 15,03 15,11 15,27 2.943 1.822.292.300
13/11/2024 14,79 14,75 +1,58% 14,62 14,96 14,81 14,74 14,87 3.092 853.727.300
12/11/2024 14,47 14,52 +0,41% 14,24 14,62 14,44 14,51 14,60 1.838 445.903.700
11/11/2024 14,27 14,46 -0,41% 14,25 14,76 14,49 14,43 14,52 1.288 595.058.100
8/11/2024 14,92 14,52 -2,09% 14,33 15,08 14,60 14,41 14,54 3.537 1.272.502.100
7/11/2024 14,59 14,83 -0,07% 14,47 14,98 14,78 14,83 14,84 2.448 670.668.700
6/11/2024 14,42 14,84 +2,70% 14,19 14,84 14,56 14,68 14,84 1.920 523.216.700
5/11/2024 13,77 14,45 +4,48% 13,75 14,45 14,04 14,39 14,45 1.428 627.424.300
4/11/2024 13,68 13,83 +2,07% 13,57 13,93 13,80 13,83 13,85 1.315 366.456.600
1/11/2024 13,85 13,55 -2,10% 13,44 13,85 13,56 13,51 13,56 1.053 314.013.400
31/10/2024 13,77 13,84 +0,51% 13,71 13,95 13,82 13,80 13,84 1.131 452.928.000
30/10/2024 13,47 13,77 +1,77% 13,44 13,83 13,72 13,71 13,77 885 300.099.300
29/10/2024 13,45 13,53 +0,59% 13,27 13,60 13,44 13,41 13,53 1.119 561.396.400
28/10/2024 12,95 13,45 +4,26% 12,90 13,47 13,12 13,36 13,45 1.723 1.055.323.200
25/10/2024 12,60 12,90 +2,30% 12,55 12,94 12,79 12,90 12,92 1.045 345.948.500
24/10/2024 12,36 12,61 +1,61% 12,30 12,72 12,52 12,61 12,67 1.147 543.024.200
23/10/2024 12,41 12,41 -0,64% 12,29 12,47 12,37 12,40 12,41 999 251.507.400
22/10/2024 12,46 12,49 -0,24% 12,38 12,55 12,47 12,40 12,49 627 194.783.000
21/10/2024 12,50 12,52 +0,16% 12,41 12,56 12,51 12,46 12,52 874 1.802.792.100
18/10/2024 12,79 12,50 -2,11% 12,50 12,80 12,55 12,49 12,57 712 257.982.000
17/10/2024 12,91 12,77 -1,08% 12,51 12,91 12,72 12,75 12,77 1.540 458.702.400
16/10/2024 12,77 12,91 +0,78% 12,66 12,98 12,83 12,75 12,91 1.136 286.828.700
15/10/2024 12,68 12,81 +1,03% 12,57 13,05 12,84 12,71 12,82 1.157 382.473.500
14/10/2024 11,95 12,68 +5,14% 11,95 12,95 12,55 12,68 12,76 1.203 270.349.600
11/10/2024 12,11 12,06 -0,99% 11,94 12,31 12,06 12,05 12,11 1.270 360.867.200
10/10/2024 12,07 12,18 +0,25% 12,04 12,31 12,16 12,12 12,18 1.038 449.017.400
9/10/2024 12,34 12,15 -0,82% 11,97 12,37 12,11 12,15 12,16 1.382 506.583.800
8/10/2024 12,29 12,25 -0,73% 12,10 12,32 12,20 12,20 12,26 690 267.109.400
7/10/2024 12,50 12,34 -0,48% 12,20 12,58 12,32 12,22 12,35 910 350.697.900
4/10/2024 12,41 12,40 -0,96% 12,14 12,52 12,29 12,36 12,41 1.183 322.024.000
3/10/2024 12,25 12,52 +2,37% 12,00 12,52 12,34 12,52 12,53 587 213.407.500
2/10/2024 11,93 12,23 +3,47% 11,92 12,31 12,11 12,15 12,24 1.133 306.936.600
1/10/2024 12,25 11,82 -3,35% 11,77 12,25 11,93 11,82 11,88 556 220.503.200
30/9/2024 12,23 12,23 +3,91% 12,06 12,56 12,22 12,15 12,23 369 170.359.500
26/9/2024 12,19 11,77 -2,40% 11,77 12,19 11,83 11,77 11,84 1.325 424.604.500
25/9/2024 12,46 12,06 -3,75% 12,01 12,53 12,12 12,01 12,07 727 310.476.400
24/9/2024 12,64 12,53 +0,48% 12,38 12,64 12,48 12,46 12,55 670 213.664.900
23/9/2024 12,66 12,47 -2,65% 12,47 12,80 12,53 12,46 12,55 845 497.372.100
20/9/2024 13,01 12,81 -1,46% 12,76 13,04 12,82 12,80 12,84 544 125.706.700
19/9/2024 13,24 13,00 -1,81% 13,00 13,31 13,09 13,00 13,14 802 287.576.700
18/9/2024 13,09 13,24 +1,15% 12,93 13,38 13,17 13,20 13,25 1.170 329.613.400
17/9/2024 13,16 13,09 -0,46% 12,97 13,16 13,07 13,05 13,09 490 194.397.400
16/9/2024 13,29 13,15 -1,13% 13,04 13,32 13,15 13,04 13,16 724 234.986.500
13/9/2024 13,07 13,30 +1,92% 13,07 13,35 13,27 13,30 13,32 1.014 229.478.600
12/9/2024 13,28 13,05 -0,76% 12,97 13,28 13,04 12,98 13,06 956 231.609.800
11/9/2024 13,19 13,15 +0,38% 13,02 13,26 13,09 13,11 13,15 664 259.681.100
10/9/2024 13,05 13,10 -0,15% 13,01 13,23 13,12 13,10 13,14 724 178.057.900
9/9/2024 13,17 13,12 -0,38% 13,01 13,25 13,12 13,12 13,14 797 276.507.300
6/9/2024 13,42 13,17 -1,35% 12,99 13,45 13,20 13,11 13,17 947 508.600.300
5/9/2024 13,09 13,35 +1,91% 12,53 13,56 13,03 13,35 13,42 2.227 1.139.233.500
4/9/2024 13,18 13,10 +1,24% 12,98 13,30 13,10 13,10 13,11 1.235 289.649.600
3/9/2024 12,78 12,94 -0,69% 12,78 13,17 12,93 12,90 12,94 1.169 262.784.000
2/9/2024 13,23 13,03 -1,88% 12,80 13,28 12,99 12,90 13,04 2.023 500.475.900
30/8/2024 13,43 13,28 -0,60% 13,15 13,43 13,27 13,27 13,28 1.007 255.762.200
29/8/2024 13,69 13,36 -2,34% 13,20 13,84 13,40 13,35 13,37 1.185 433.980.900
28/8/2024 13,88 13,68 -1,23% 13,49 13,88 13,63 13,68 13,69 1.168 259.655.100
27/8/2024 13,87 13,85 -0,79% 13,77 14,14 13,89 13,85 13,88 971 344.378.700
26/8/2024 14,40 13,96 -2,99% 13,33 14,51 13,84 13,94 13,96 2.410 805.819.100
23/8/2024 14,26 14,39 +2,20% 14,12 14,57 14,36 14,27 14,39 2.302 1.072.412.800
22/8/2024 14,31 14,08 -1,19% 13,87 14,89 14,24 14,08 14,09 1.649 845.580.300
21/8/2024 13,50 14,25 +15,76% 13,02 14,35 13,88 14,24 14,25 4.594 1.986.621.700
20/8/2024 12,22 12,31 +1,15% 11,97 12,35 12,23 12,29 12,31 1.776 407.518.900
19/8/2024 11,96 12,17 +1,76% 11,90 12,35 12,22 12,15 12,21 1.564 470.861.700
16/8/2024 11,98 11,96 -0,42% 11,73 12,16 11,95 11,90 11,97 1.082 334.174.100
15/8/2024 11,77 12,01 +0,84% 11,77 12,20 12,03 12,01 12,02 891 234.499.500
14/8/2024 11,41 11,91 +4,66% 11,41 12,00 11,80 11,80 11,91 2.782 1.071.719.900
13/8/2024 11,50 11,38 -0,18% 11,17 11,50 11,34 11,35 11,41 1.644 336.269.200
12/8/2024 10,79 11,40 +5,85% 10,77 11,45 11,17 11,31 11,41 1.896 443.281.100
9/8/2024 10,20 10,77 +4,26% 10,16 10,80 10,46 10,70 10,77 1.796 627.076.600
8/8/2024 10,32 10,33 +0,39% 10,06 10,35 10,23 10,25 10,34 1.059 311.406.900
7/8/2024 10,09 10,29 +3,00% 10,09 10,29 10,20 10,16 10,29 644 117.783.000
6/8/2024 10,08 9,99 -0,70% 9,98 10,11 10,02 9,99 10,06 906 213.277.100
5/8/2024 10,26 10,06 -4,73% 9,96 10,35 10,08 10,04 10,06 890 273.321.800
2/8/2024 10,05 10,56 +4,66% 10,00 10,56 10,25 10,52 10,57 1.394 280.339.600
1/8/2024 10,32 10,09 -2,04% 10,00 10,44 10,18 10,05 10,10 815 308.091.900
31/7/2024 10,31 10,30 -0,10% 10,24 10,50 10,36 10,28 10,40 902 292.186.700
30/7/2024 10,30 10,31 -0,96% 10,27 10,47 10,32 10,31 10,32 630 120.220.600
29/7/2024 10,71 10,41 -2,71% 10,24 10,71 10,39 10,38 10,42 941 240.460.500
26/7/2024 10,34 10,70 +3,28% 10,29 10,70 10,55 10,60 10,71 646 129.319.500
25/7/2024 10,49 10,36 -1,24% 10,34 10,52 10,39 10,33 10,37 785 166.822.800
24/7/2024 10,70 10,49 -1,87% 10,48 10,70 10,51 10,49 10,51 1.171 377.355.500
23/7/2024 10,71 10,69 -0,56% 10,61 10,74 10,67 10,67 10,69 700 203.733.600
22/7/2024 10,71 10,75 +0,37% 10,65 10,80 10,74 10,74 10,76 808 141.251.300
19/7/2024 10,74 10,71 +1,23% 10,55 10,76 10,68 10,62 10,71 737 128.202.600
18/7/2024 10,80 10,58 -2,04% 10,55 10,80 10,59 10,57 10,58 851 287.486.500
17/7/2024 10,72 10,80 -0,46% 10,48 10,94 10,69 10,80 10,83 1.690 406.459.000
16/7/2024 10,61 10,85 +2,17% 10,47 10,85 10,66 10,72 10,85 1.043 262.570.000
15/7/2024 10,70 10,62 -0,75% 10,56 10,72 10,63 10,61 10,69 968 170.203.300
12/7/2024 10,68 10,70 -0,56% 10,61 10,77 10,67 10,63 10,71 827 149.610.600
11/7/2024 10,70 10,76 +0,75% 10,41 10,83 10,69 10,75 10,77 1.428 304.497.200
10/7/2024 10,99 10,68 -2,91% 10,68 11,03 10,76 10,68 10,69 1.139 480.444.300
9/7/2024 10,94 11,00 -0,63% 10,93 11,05 10,98 10,95 11,00 742 196.544.900
8/7/2024 11,41 11,07 -2,98% 10,90 11,41 11,05 11,05 11,07 1.835 636.049.100
5/7/2024 11,25 11,41 +1,88% 10,93 11,45 11,15 11,39 11,43 769 206.755.400
4/7/2024 10,80 11,20 +4,48% 10,73 11,20 10,95 11,20 11,21 1.358 283.827.500
3/7/2024 10,60 10,72 +1,04% 10,54 10,82 10,70 10,70 10,73 1.149 284.955.600
2/7/2024 10,54 10,61 0,00% 10,51 10,71 10,61 10,60 10,62 1.155 286.923.000
1/7/2024 10,80 10,61 -1,76% 10,45 10,80 10,59 10,61 10,62 1.307 311.826.500
28/6/2024 10,87 10,80 -0,92% 10,73 10,90 10,80 10,79 10,85 2.174 513.655.800
27/6/2024 10,51 10,90 +4,21% 10,42 10,90 10,70 10,80 10,92 1.146 251.496.700
26/6/2024 10,43 10,46 +0,58% 10,15 10,47 10,29 10,45 10,46 1.437 472.802.000
25/6/2024 10,34 10,40 -0,10% 10,30 10,42 10,37 10,35 10,40 783 145.901.500
24/6/2024 10,14 10,41 +2,16% 10,13 10,47 10,34 10,33 10,42 1.385 321.542.800
21/6/2024 10,06 10,19 +2,31% 9,84 10,22 10,04 10,11 10,19 754 189.332.200
20/6/2024 10,20 9,96 -2,06% 9,89 10,28 10,00 9,96 9,99 1.506 339.438.400
19/6/2024 9,99 10,17 +1,50% 9,81 10,17 9,92 9,96 10,17 838 479.575.400
18/6/2024 10,07 10,02 +2,14% 9,75 10,07 9,90 9,93 10,02 1.049 270.234.200
17/6/2024 10,29 9,81 -4,76% 9,81 10,29 9,97 9,81 9,88 1.074 291.337.700
14/6/2024 10,41 10,30 -0,96% 10,18 10,43 10,27 10,30 10,31 1.333 246.548.700
13/6/2024 10,59 10,40 -1,79% 10,40 10,59 10,44 10,40 10,41 629 181.090.400
12/6/2024 10,95 10,59 -2,84% 10,59 10,95 10,66 10,59 10,60 1.120 276.290.500
11/6/2024 10,76 10,90 +0,65% 10,75 11,01 10,84 10,90 10,91 1.165 289.887.600
10/6/2024 10,97 10,83 -1,63% 10,74 11,02 10,85 10,77 10,83 980 291.977.500
7/6/2024 11,20 11,01 -2,57% 10,99 11,21 11,05 11,00 11,02 989 306.227.700
6/6/2024 11,20 11,30 +0,44% 11,16 11,38 11,29 11,29 11,34 926 267.846.100
5/6/2024 11,41 11,25 -1,40% 11,12 11,49 11,24 11,25 11,29 1.252 398.348.600
4/6/2024 11,40 11,41 +0,88% 11,26 11,47 11,37 11,41 11,44 1.238 349.855.800
3/6/2024 11,44 11,31 -1,65% 11,25 11,45 11,34 11,30 11,39 1.537 395.671.000
31/5/2024 11,45 11,50 +0,35% 11,40 11,61 11,49 11,50 11,51 1.108 290.736.400
29/5/2024 11,35 11,46 +0,44% 11,21 11,51 11,34 11,46 11,47 1.561 474.270.900
28/5/2024 11,58 11,41 -1,47% 11,30 11,80 11,42 11,30 11,41 1.591 377.858.600
27/5/2024 11,59 11,58 -0,43% 11,50 11,68 11,58 11,58 11,62 957 466.335.600
24/5/2024 11,80 11,63 -1,02% 11,51 11,80 11,63 11,62 11,74 1.760 391.288.000
23/5/2024 11,76 11,75 +0,34% 11,54 11,79 11,69 11,75 11,76 724 200.136.700
22/5/2024 11,88 11,71 -1,68% 11,62 12,18 11,73 11,71 11,72 1.390 436.204.700
21/5/2024 11,80 11,91 +0,25% 11,80 11,94 11,88 11,84 11,92 655 138.792.200
20/5/2024 11,96 11,88 -1,49% 11,79 12,05 11,88 11,87 11,88 1.719 492.103.600
17/5/2024 11,83 12,06 +1,86% 11,63 12,08 11,89 12,01 12,06 1.424 259.323.600
16/5/2024 11,84 11,84 +0,17% 11,59 11,88 11,77 11,79 11,84 1.739 804.422.100
15/5/2024 11,87 11,82 -0,76% 11,67 11,91 11,77 11,72 11,83 1.275 331.931.100
14/5/2024 12,17 11,91 -2,14% 11,79 12,24 11,93 11,86 11,92 1.385 439.251.100
13/5/2024 12,39 12,17 -1,54% 11,98 12,41 12,10 12,17 12,18 1.294 426.201.500
10/5/2024 12,20 12,36 -1,51% 12,10 12,95 12,41 12,35 12,47 2.326 544.156.500
9/5/2024 12,45 12,55 -0,95% 12,28 12,56 12,44 12,55 12,57 1.112 238.209.000
8/5/2024 12,77 12,67 -0,94% 12,47 12,83 12,63 12,67 12,76 1.107 351.613.800
7/5/2024 12,60 12,79 +1,51% 12,52 12,80 12,71 12,71 12,80 694 141.237.700
6/5/2024 13,18 12,60 -4,40% 12,52 13,18 12,76 12,59 12,69 1.486 697.935.800
3/5/2024 13,01 13,18 +1,31% 12,93 13,23 13,05 13,09 13,18 1.241 416.958.400
2/5/2024 12,97 13,01 +0,85% 12,76 13,08 12,90 13,01 13,02 1.661 674.705.300
30/4/2024 13,00 12,90 -0,85% 12,71 13,05 12,86 12,85 12,90 1.078 272.130.500
29/4/2024 12,87 13,01 +1,17% 12,78 13,16 12,91 12,91 13,01 1.069 344.365.900
26/4/2024 12,60 12,86 +2,06% 12,52 13,00 12,78 12,85 12,86 2.090 537.641.800
25/4/2024 12,59 12,60 +0,24% 12,32 12,65 12,48 12,60 12,62 914 287.270.600
24/4/2024 12,40 12,57 +1,37% 12,28 12,59 12,39 12,46 12,57 1.795 901.844.700
23/4/2024 12,78 12,40 -2,36% 12,40 12,80 12,69 12,40 12,41 1.984 413.582.000
22/4/2024 12,51 12,70 +1,03% 12,32 12,85 12,64 12,65 12,70 1.885 909.355.900
19/4/2024 12,59 12,57 +0,56% 12,35 12,74 12,51 12,57 12,58 2.584 560.991.800
18/4/2024 12,39 12,50 +1,21% 12,30 12,56 12,37 12,46 12,50 1.984 475.090.200
17/4/2024 12,41 12,35 -0,40% 12,09 12,70 12,31 12,35 12,43 3.761 1.284.357.200
16/4/2024 12,57 12,40 -1,82% 12,22 12,65 12,43 12,40 12,44 1.734 469.525.700
15/4/2024 13,37 12,63 -5,46% 12,60 13,48 12,83 12,63 12,76 1.874 775.097.700
12/4/2024 13,46 13,36 -1,47% 13,11 13,48 13,31 13,30 13,37 2.762 1.247.541.300
11/4/2024 13,59 13,56 -0,73% 13,31 13,64 13,48 13,50 13,56 1.634 491.425.500
10/4/2024 13,60 13,66 +0,96% 13,42 13,69 13,54 13,57 13,67 1.712 467.264.500
9/4/2024 13,28 13,53 +3,44% 13,04 13,59 13,39 13,48 13,53 3.276 1.224.274.800
8/4/2024 12,50 13,08 +1,32% 12,40 13,18 12,86 13,05 13,08 4.246 1.255.355.700
5/4/2024 12,44 12,91 +3,28% 12,40 13,00 12,74 12,79 12,93 2.535 1.114.873.900
4/4/2024 11,91 12,50 +4,87% 11,88 12,57 12,23 12,50 12,52 3.044 1.059.770.000
3/4/2024 11,83 11,92 +1,45% 11,63 12,07 11,83 11,84 11,92 1.194 337.249.500
2/4/2024 11,83 11,75 -1,34% 11,66 11,92 11,76 11,74 11,79 1.645 545.720.400
1/4/2024 12,24 11,91 -2,93% 11,86 12,24 12,01 11,91 11,96 1.677 534.796.800
28/3/2024 12,13 12,27 +5,96% 11,94 12,38 12,16 12,13 12,27 1.986 750.771.500
27/3/2024 11,90 11,58 -2,61% 11,58 11,99 11,72 11,58 11,69 978 304.478.700
26/3/2024 12,07 11,89 -0,83% 11,75 12,07 11,88 11,85 11,89 1.165 292.239.600
25/3/2024 12,23 11,99 -2,36% 11,99 12,26 12,10 11,99 12,08 518 132.982.300
22/3/2024 12,00 12,28 +2,33% 11,79 12,35 12,01 12,28 12,30 1.547 658.942.700
21/3/2024 11,28 12,00 +6,86% 11,25 12,18 11,67 11,99 12,00 1.877 920.087.400
20/3/2024 11,54 11,23 -2,18% 11,04 11,54 11,20 11,23 11,24 1.875 555.461.800
19/3/2024 11,61 11,48 -0,17% 11,36 11,61 11,48 11,37 11,49 1.205 281.227.500
18/3/2024 11,92 11,50 -3,44% 11,35 11,92 11,61 11,50 11,54 985 384.732.700
15/3/2024 12,05 11,91 -2,22% 11,85 12,10 11,97 11,91 12,00 981 362.416.900
14/3/2024 12,20 12,18 -0,25% 12,02 12,27 12,16 12,18 12,24 867 361.896.600
13/3/2024 12,27 12,21 -1,05% 12,17 12,37 12,25 12,21 12,23 799 190.461.000
12/3/2024 12,31 12,34 +0,24% 12,19 12,39 12,32 12,26 12,34 720 185.788.200
11/3/2024 12,44 12,31 -0,73% 12,27 12,50 12,40 12,31 12,42 528 147.741.700
8/3/2024 12,18 12,40 +1,47% 12,06 12,46 12,32 0,00 0,00 1.342 257.010.500
7/3/2024 12,20 12,22 +0,41% 11,85 12,43 12,19 12,21 12,25 1.292 431.037.000
6/3/2024 11,18 12,17 +8,56% 10,96 12,19 11,34 12,04 12,17 1.663 1.451.596.300
5/3/2024 11,15 11,21 +0,54% 11,02 11,21 11,11 11,10 11,22 938 196.809.200
4/3/2024 11,36 11,15 -1,85% 11,02 11,46 11,17 11,14 11,22 900 205.418.700
1/3/2024 11,31 11,36 +0,18% 11,10 11,37 11,26 11,36 11,37 1.116 231.567.300
29/2/2024 11,52 11,34 -1,65% 11,26 11,55 11,37 11,34 11,35 1.597 343.637.100
28/2/2024 11,69 11,53 -1,45% 11,38 11,70 11,57 11,52 11,60 1.105 230.701.000
27/2/2024 11,56 11,70 +1,92% 11,50 11,80 11,72 11,69 11,80 1.602 764.532.300
26/2/2024 11,44 11,48 -0,35% 11,06 11,58 11,31 11,48 11,50 1.742 606.064.400
23/2/2024 11,48 11,52 -0,09% 11,36 11,53 11,48 0,00 0,00 479 95.438.700
22/2/2024 11,35 11,53 +1,59% 11,13 11,53 11,40 11,52 11,53 960 214.797.200
21/2/2024 10,96 11,35 +3,46% 10,90 11,35 11,08 11,25 11,36 1.355 385.452.500
20/2/2024 10,70 10,97 +2,52% 10,61 11,00 10,83 10,96 10,97 1.432 326.193.000
19/2/2024 10,92 10,70 -2,55% 10,62 10,92 10,72 10,69 10,74 1.756 738.211.000
16/2/2024 10,99 10,98 +0,09% 10,91 11,06 10,96 10,91 10,99 719 236.657.600
15/2/2024 11,09 10,97 -1,44% 10,91 11,18 10,98 10,91 10,97 739 182.982.600
14/2/2024 11,16 11,13 -0,36% 10,92 11,25 11,07 11,01 11,13 521 185.710.600
9/2/2024 11,35 11,17 -2,36% 11,10 11,46 11,28 0,00 0,00 993 922.159.600
8/2/2024 11,53 11,44 -0,69% 11,30 11,82 11,48 11,40 11,44 1.911 729.470.900
7/2/2024 11,35 11,52 +1,50% 11,26 11,64 11,47 11,51 11,59 579 184.690.700
6/2/2024 11,50 11,35 -2,07% 11,32 11,64 11,52 11,35 11,48 619 275.793.200
5/2/2024 11,68 11,59 -0,94% 11,32 11,68 11,51 11,48 11,59 628 197.644.900
2/2/2024 11,59 11,70 0,00% 11,56 11,79 11,66 11,62 11,70 482 104.891.300
1/2/2024 11,85 11,70 -1,27% 11,49 11,85 11,67 11,59 11,71 1.130 328.791.200
31/1/2024 12,00 11,85 -0,42% 11,77 12,02 11,88 11,85 11,90 775 199.591.900
30/1/2024 12,00 11,90 -0,83% 11,75 12,00 11,87 11,90 11,91 610 248.245.300
29/1/2024 11,83 12,00 0,00% 11,75 12,04 11,90 12,00 12,01 554 176.289.200
26/1/2024 12,00 12,00 -0,41% 11,80 12,05 11,94 11,85 12,01 574 197.488.300
25/1/2024 12,00 12,05 -0,50% 11,93 12,19 12,05 12,04 12,05 456 119.867.600
24/1/2024 11,60 12,11 +4,40% 11,49 12,11 11,84 12,00 12,11 850 192.065.300
23/1/2024 11,29 11,60 +3,11% 11,20 11,65 11,46 11,56 11,60 895 191.174.400
22/1/2024 11,20 11,25 +0,54% 10,94 11,30 11,09 11,25 11,30 625 168.910.600

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.