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: 5 Anos

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

PRSN11 - FII PERSONAL - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 1,66 1,69 +1,81% 1,66 1,70 1,67 1,57 1,69 5 1.847
20/1/2025 1,57 1,66 +5,73% 1,57 1,68 1,60 1,65 1,66 14 52.127
17/1/2025 1,40 1,57 +7,53% 1,40 1,57 1,44 1,47 1,57 10 12.102
16/1/2025 1,58 1,46 0,00% 1,46 1,58 1,55 1,35 1,56 25 45.676
15/1/2025 1,74 1,46 -16,09% 1,45 1,74 1,46 1,45 1,46 42 403.629
14/1/2025 1,77 1,74 -1,69% 1,74 1,79 1,77 1,74 1,79 15 40.982
13/1/2025 1,78 1,77 +1,72% 1,77 1,79 1,77 1,52 1,77 7 10.133
10/1/2025 1,74 1,74 -1,14% 1,74 1,74 1,74 1,74 1,76 1 522
9/1/2025 1,94 1,76 -9,28% 1,76 1,94 1,91 1,75 1,78 23 139.008
8/1/2025 1,53 1,94 +28,48% 1,53 1,96 1,89 1,89 1,96 21 41.835
6/1/2025 1,48 1,51 +2,03% 1,46 1,51 1,47 1,49 1,94 6 7.815
3/1/2025 1,22 1,48 -1,33% 1,22 1,50 1,47 1,48 1,94 7 23.186
2/1/2025 1,55 1,50 +27,12% 1,42 1,55 1,44 1,21 1,60 15 66.263
30/12/2024 1,50 1,18 -30,59% 1,18 1,50 1,24 1,18 1,45 29 164.402
27/12/2024 1,70 1,70 0,00% 1,70 1,72 1,70 1,70 1,75 5 15.672
26/12/2024 1,90 1,70 -5,56% 1,70 1,99 1,75 1,70 1,75 14 134.415
23/12/2024 1,80 1,80 +6,51% 1,80 1,80 1,80 1,69 1,75 6 45.180
20/12/2024 1,50 1,69 0,00% 1,49 1,69 1,56 1,69 1,80 8 66.685
19/12/2024 1,70 1,69 0,00% 1,69 1,70 1,69 1,69 1,80 13 66.261
18/12/2024 1,69 1,69 0,00% 1,69 1,69 1,69 1,69 1,70 10 45.123
17/12/2024 1,69 1,69 0,00% 1,69 1,69 1,69 1,51 1,69 3 50.700
16/12/2024 1,69 1,69 +1,20% 1,67 1,69 1,67 1,67 1,68 16 146.191
13/12/2024 1,68 1,67 +1,83% 1,67 1,69 1,67 1,64 1,67 9 53.542
12/12/2024 1,60 1,64 +2,50% 1,60 1,67 1,65 1,64 1,65 11 30.136
11/12/2024 1,50 1,60 +6,67% 1,48 1,60 1,51 1,59 1,60 24 10.159
10/12/2024 1,27 1,50 +18,11% 1,27 1,50 1,39 1,52 1,59 7 19.297
9/12/2024 1,39 1,27 -7,97% 1,27 1,39 1,38 1,25 1,29 12 23.351
6/12/2024 1,31 1,38 +4,55% 1,31 1,38 1,35 1,32 1,38 9 6.491
5/12/2024 1,32 1,32 -0,75% 1,32 1,32 1,32 1,31 1,32 9 40.920
4/12/2024 1,33 1,33 0,00% 1,33 1,33 1,33 1,31 1,33 8 47.614
3/12/2024 1,37 1,33 -0,75% 1,33 1,37 1,36 1,31 1,33 8 73.110
2/12/2024 1,60 1,34 -16,25% 1,34 1,60 1,40 1,37 1,59 7 54.376
29/11/2024 1,60 1,60 +5,26% 1,58 1,60 1,59 1,52 1,60 12 132.148
28/11/2024 1,52 1,52 -1,30% 1,52 1,52 1,52 1,35 1,52 3 2.736
27/11/2024 1,56 1,54 +12,41% 1,54 1,56 1,54 1,39 1,54 2 926
26/11/2024 1,44 1,37 -4,86% 1,37 1,44 1,40 1,35 1,37 10 8.294
25/11/2024 1,68 1,44 -14,29% 1,44 1,68 1,48 1,43 1,44 8 49.746
22/11/2024 1,63 1,68 +1,82% 1,63 1,68 1,67 1,67 1,68 16 115.411
21/11/2024 1,60 1,65 +3,77% 1,60 1,65 1,64 1,65 1,67 12 125.680
19/11/2024 1,53 1,59 +4,61% 1,52 1,59 1,53 1,56 1,60 12 74.293
18/11/2024 1,48 1,52 +4,83% 1,45 1,52 1,49 1,48 1,52 10 14.477
14/11/2024 1,42 1,45 +4,32% 1,39 1,45 1,43 1,39 1,45 7 1.580
13/11/2024 1,21 1,39 +15,83% 1,21 1,39 1,38 1,20 1,42 11 139.021
11/11/2024 1,20 1,20 -1,64% 1,20 1,20 1,20 1,20 1,26 1 360
8/11/2024 1,20 1,22 +8,93% 1,20 1,23 1,20 1,22 1,26 27 62.139
7/11/2024 1,31 1,12 -4,27% 1,11 1,31 1,13 1,12 1,20 20 64.365
6/11/2024 1,16 1,17 +0,86% 1,16 1,31 1,19 1,17 1,30 6 12.440
5/11/2024 1,16 1,16 0,00% 1,16 1,31 1,22 1,17 1,31 9 6.639
4/11/2024 1,34 1,16 -10,77% 1,16 1,37 1,28 1,16 1,23 16 19.788
1/11/2024 1,16 1,30 +13,04% 1,15 1,31 1,22 1,24 1,28 11 21.009
29/10/2024 1,15 1,15 -2,54% 1,15 1,15 1,15 1,16 1,20 1 2.300
28/10/2024 1,18 1,18 +0,85% 1,18 1,18 1,18 1,19 1,31 1 118
25/10/2024 1,17 1,17 +0,86% 1,15 1,17 1,15 1,18 1,31 3 11.342
24/10/2024 1,16 1,16 +0,87% 1,16 1,16 1,16 1,16 1,31 2 232
23/10/2024 1,15 1,15 0,00% 1,15 1,15 1,15 1,15 1,31 3 12.535
22/10/2024 1,16 1,15 -0,86% 1,15 1,16 1,15 1,16 1,31 3 46.466
18/10/2024 1,24 1,16 -7,20% 1,16 1,29 1,25 1,17 1,26 13 31.632
17/10/2024 1,16 1,25 +4,17% 1,15 1,25 1,15 1,16 1,25 10 22.965
16/10/2024 1,26 1,20 -4,76% 1,20 1,26 1,22 1,16 1,20 6 3.174
15/10/2024 1,17 1,26 +7,69% 1,16 1,32 1,21 1,17 1,29 14 13.707
14/10/2024 1,19 1,17 -0,85% 1,17 1,19 1,17 1,17 1,38 6 10.538
11/10/2024 1,18 1,18 0,00% 1,18 1,18 1,18 1,19 1,38 1 118
10/10/2024 1,19 1,18 0,00% 1,18 1,19 1,18 1,18 1,38 4 2.008
9/10/2024 1,39 1,18 -15,11% 1,18 1,39 1,28 1,18 1,27 11 18.095
8/10/2024 1,35 1,39 +2,96% 1,35 1,39 1,35 1,31 1,39 5 14.751
7/10/2024 1,37 1,35 -1,46% 1,35 1,37 1,35 1,24 1,35 7 16.498
4/10/2024 1,52 1,37 -9,87% 1,33 1,53 1,45 1,25 1,37 12 24.768
3/10/2024 1,22 1,52 +24,59% 1,22 2,00 1,46 1,40 1,51 32 67.155
2/10/2024 1,14 1,22 +7,02% 1,14 1,22 1,19 1,15 1,22 5 8.461
1/10/2024 1,19 1,14 -4,20% 1,14 1,19 1,15 1,10 1,29 4 12.293
30/9/2024 1,22 1,19 -2,46% 1,19 1,30 1,23 1,15 1,19 6 13.330
26/9/2024 1,22 1,22 0,00% 1,22 1,22 1,22 1,06 1,21 2 2.440
25/9/2024 1,22 1,22 +5,17% 1,22 1,22 1,22 1,08 1,22 6 20.008
24/9/2024 1,18 1,16 -1,69% 1,16 1,22 1,18 1,10 1,16 16 293.370
23/9/2024 1,17 1,18 0,00% 1,17 1,18 1,17 1,18 1,19 3 11.153
19/9/2024 1,17 1,18 0,00% 1,17 1,18 1,17 1,11 1,17 4 5.773
18/9/2024 1,06 1,18 +2,61% 1,06 1,20 1,18 1,18 1,49 20 328.020
17/9/2024 1,15 1,15 -0,86% 1,15 1,15 1,15 1,05 1,13 1 575
16/9/2024 1,16 1,16 -0,85% 1,16 1,16 1,16 1,05 1,15 3 348
13/9/2024 1,17 1,17 +0,86% 1,15 1,17 1,15 1,04 1,17 19 634.397
12/9/2024 1,10 1,16 +1,75% 1,10 1,16 1,14 1,15 1,16 13 250.006
11/9/2024 1,11 1,14 +4,59% 1,10 1,15 1,10 1,13 1,14 5 205.177
10/9/2024 1,09 1,09 0,00% 1,09 1,09 1,09 1,10 1,15 2 1.527
9/9/2024 1,09 1,09 0,00% 1,09 1,12 1,09 1,09 1,12 6 2.301
6/9/2024 1,03 1,09 +4,81% 1,03 1,10 1,04 1,08 1,10 30 80.917
4/9/2024 1,04 1,04 +0,97% 1,03 1,04 1,03 1,05 1,12 4 31.212
3/9/2024 1,03 1,03 -5,50% 1,03 1,03 1,03 1,06 1,13 1 103
2/9/2024 1,13 1,09 -1,80% 1,09 1,13 1,12 1,06 1,11 8 22.428
30/8/2024 1,11 1,11 -0,89% 1,11 1,13 1,11 1,11 1,13 13 723.344
29/8/2024 1,09 1,12 +2,75% 1,02 1,12 1,09 1,10 1,12 12 552.041
28/8/2024 1,08 1,09 +0,93% 1,08 1,09 1,08 1,08 1,09 4 2.173
27/8/2024 1,09 1,08 -0,92% 1,08 1,09 1,08 1,03 1,08 2 21.690
26/8/2024 1,10 1,09 +0,93% 1,01 1,10 1,03 1,04 1,09 13 159.896
23/8/2024 1,05 1,08 +3,85% 1,03 1,08 1,06 1,03 1,08 9 10.178
22/8/2024 1,04 1,04 0,00% 1,04 1,04 1,04 1,04 1,10 3 12.584
21/8/2024 1,07 1,04 -3,70% 1,03 1,08 1,06 1,03 1,10 11 8.430
20/8/2024 1,08 1,08 -0,92% 1,07 1,08 1,07 1,04 1,07 7 5.168
19/8/2024 1,10 1,09 -0,91% 1,03 1,10 1,03 1,04 1,09 7 9.917
16/8/2024 1,10 1,10 0,00% 1,03 1,10 1,09 1,05 1,10 6 3.183
15/8/2024 1,03 1,10 +0,92% 1,03 1,10 1,09 1,03 1,10 7 3.292
14/8/2024 1,09 1,09 0,00% 1,03 1,09 1,08 1,04 1,08 8 5.544
13/8/2024 1,03 1,09 -0,91% 1,03 1,09 1,03 1,04 1,09 11 32.219
12/8/2024 1,09 1,10 0,00% 1,02 1,10 1,03 1,03 1,10 11 282.584
9/8/2024 1,10 1,10 0,00% 1,10 1,10 1,10 1,05 1,10 4 16.830
8/8/2024 1,10 1,10 0,00% 1,10 1,10 1,10 1,05 1,09 3 12.210
7/8/2024 1,05 1,10 +2,80% 1,05 1,10 1,09 1,05 1,10 10 55.810
6/8/2024 1,10 1,07 -2,73% 1,07 1,10 1,07 1,05 1,07 14 146.781
5/8/2024 1,05 1,10 +6,80% 1,05 1,12 1,07 1,05 1,10 14 18.070
2/8/2024 1,12 1,03 -8,04% 1,03 1,12 1,05 1,05 1,11 4 8.353
1/8/2024 1,10 1,12 +10,89% 1,10 1,12 1,10 1,11 1,12 18 50.288
31/7/2024 1,10 1,01 -8,18% 1,01 1,10 1,06 1,03 1,10 7 8.310
30/7/2024 1,10 1,10 +8,91% 1,09 1,10 1,09 1,09 1,10 7 3.074
29/7/2024 1,10 1,01 -8,18% 1,01 1,10 1,06 1,02 1,10 6 17.042
26/7/2024 1,10 1,10 0,00% 1,10 1,10 1,10 1,06 1,10 3 5.720
25/7/2024 1,06 1,10 +3,77% 1,06 1,10 1,07 1,07 1,10 7 27.929
24/7/2024 1,10 1,06 -3,64% 1,01 1,10 1,08 1,06 1,10 11 7.061
23/7/2024 1,08 1,10 +1,85% 1,08 1,10 1,09 1,05 1,10 27 137.476
22/7/2024 1,08 1,08 0,00% 1,05 1,08 1,07 1,05 1,08 17 13.925
19/7/2024 1,04 1,08 +2,86% 1,04 1,08 1,07 1,05 1,08 8 110.136
18/7/2024 1,04 1,05 +0,96% 1,04 1,09 1,06 1,06 1,09 19 148.438
17/7/2024 1,09 1,04 -4,59% 1,04 1,09 1,04 1,04 1,09 12 285.981
16/7/2024 1,06 1,09 0,00% 1,05 1,10 1,06 1,04 1,09 21 82.829
15/7/2024 1,07 1,09 -0,91% 1,07 1,10 1,09 1,09 1,10 19 60.167
12/7/2024 1,08 1,10 +1,85% 1,08 1,10 1,09 1,05 1,10 19 67.485
11/7/2024 1,10 1,08 -1,82% 1,00 1,10 1,02 1,03 1,07 11 239.224
10/7/2024 1,10 1,10 0,00% 1,04 1,10 1,09 1,05 1,10 13 131.288
9/7/2024 1,11 1,10 -2,65% 1,10 1,11 1,10 1,01 1,11 6 25.207
8/7/2024 1,17 1,13 -1,74% 1,13 1,17 1,14 1,00 1,13 17 25.879
5/7/2024 1,16 1,15 +11,65% 1,04 1,17 1,15 1,04 1,15 35 252.900
4/7/2024 1,10 1,03 -10,43% 1,02 1,10 1,02 1,05 1,10 12 79.006
3/7/2024 1,16 1,15 0,00% 1,15 1,16 1,15 1,02 1,15 4 11.846
2/7/2024 1,15 1,15 +11,65% 1,13 1,15 1,14 1,14 1,15 9 10.572
1/7/2024 1,14 1,03 -11,21% 1,03 1,14 1,03 1,03 1,14 6 140.365
28/6/2024 1,15 1,16 +0,87% 1,15 1,18 1,15 1,06 1,16 3 926
27/6/2024 1,13 1,15 +0,88% 1,13 1,20 1,15 1,06 1,15 6 35.891
26/6/2024 1,12 1,14 +1,79% 1,10 1,14 1,13 1,06 1,14 11 21.634
25/6/2024 1,14 1,12 +4,67% 1,12 1,14 1,13 1,06 1,12 9 2.723
24/6/2024 1,13 1,07 -5,31% 1,07 1,15 1,08 1,06 1,07 13 35.573
21/6/2024 1,13 1,13 0,00% 1,03 1,13 1,11 1,03 1,11 3 1.110
20/6/2024 1,12 1,13 +0,89% 1,12 1,13 1,12 1,03 1,13 6 15.094
19/6/2024 1,09 1,12 0,00% 1,09 1,12 1,11 1,03 1,12 6 2.125
18/6/2024 1,12 1,12 0,00% 1,12 1,12 1,12 1,11 1,12 1 5.600
17/6/2024 1,12 1,12 +0,90% 1,09 1,12 1,10 1,11 1,12 4 1.438
14/6/2024 1,11 1,11 -0,89% 1,11 1,11 1,11 1,02 1,11 3 999
13/6/2024 1,12 1,12 0,00% 1,12 1,12 1,12 1,02 1,11 1 448
12/6/2024 1,11 1,12 0,00% 1,11 1,12 1,11 1,11 1,12 2 447
10/6/2024 1,09 1,12 0,00% 1,09 1,12 1,09 1,02 1,12 4 19.520
7/6/2024 1,08 1,12 +0,90% 1,08 1,12 1,11 1,02 1,09 6 1.784
6/6/2024 1,10 1,11 0,00% 1,02 1,11 1,09 1,02 1,12 4 1.318
5/6/2024 1,11 1,11 -0,89% 1,11 1,11 1,11 1,02 1,11 1 111
3/6/2024 1,03 1,12 0,00% 1,02 1,12 1,02 1,03 1,11 4 6.484
29/5/2024 1,12 1,12 0,00% 1,12 1,12 1,12 1,03 1,12 2 16.800
28/5/2024 1,03 1,12 0,00% 1,03 1,12 1,03 1,04 1,12 10 17.071
27/5/2024 1,07 1,12 +3,70% 1,07 1,12 1,07 1,05 1,12 4 1.289
24/5/2024 1,09 1,08 -0,92% 1,06 1,09 1,07 1,04 1,09 7 2.464
23/5/2024 1,09 1,09 -0,91% 1,08 1,09 1,08 1,06 1,09 7 88.543
21/5/2024 1,12 1,10 -1,79% 1,05 1,12 1,05 1,03 1,10 8 118.092
20/5/2024 1,13 1,12 +8,74% 1,11 1,13 1,12 1,04 1,12 18 91.900
17/5/2024 1,05 1,03 -8,85% 1,03 1,13 1,04 1,03 1,07 27 162.931
16/5/2024 1,13 1,13 +1,80% 1,13 1,13 1,13 1,05 1,13 2 3.503
15/5/2024 1,13 1,11 -1,77% 1,05 1,13 1,10 1,06 1,11 12 34.931
14/5/2024 1,13 1,13 0,00% 1,12 1,13 1,12 1,05 1,12 3 6.099
13/5/2024 1,09 1,13 +3,67% 1,06 1,13 1,06 1,05 1,13 17 527.220
10/5/2024 1,13 1,09 -3,54% 1,08 1,13 1,09 1,08 1,09 14 115.810
9/5/2024 1,14 1,13 -0,88% 1,13 1,14 1,13 1,08 1,13 7 2.501
8/5/2024 1,15 1,14 +0,88% 1,13 1,15 1,13 1,13 1,14 12 26.439
7/5/2024 1,15 1,13 -1,74% 1,12 1,15 1,13 1,10 1,13 11 26.371
6/5/2024 1,13 1,15 +3,60% 1,13 1,15 1,14 1,09 1,14 17 19.274
3/5/2024 1,12 1,11 0,00% 1,11 1,13 1,12 1,09 1,12 15 16.608
2/5/2024 1,12 1,11 -0,89% 1,11 1,13 1,12 1,12 1,13 16 19.312
30/4/2024 1,13 1,12 -0,88% 1,06 1,13 1,08 1,08 1,12 8 5.188
29/4/2024 1,09 1,13 +3,67% 1,07 1,13 1,08 1,09 1,13 17 24.953
26/4/2024 1,11 1,09 -4,39% 1,08 1,11 1,08 1,08 1,09 5 22.729
25/4/2024 1,04 1,14 +0,88% 1,04 1,14 1,04 1,04 1,13 4 3.234
24/4/2024 1,10 1,13 +2,73% 1,10 1,14 1,12 1,04 1,13 4 1.914
23/4/2024 1,10 1,10 -0,90% 1,10 1,10 1,10 1,01 1,10 2 550
22/4/2024 1,11 1,11 0,00% 1,11 1,11 1,11 1,12 1,14 4 22.200
19/4/2024 1,08 1,11 -0,89% 1,08 1,11 1,08 1,08 1,11 6 36.399
18/4/2024 1,12 1,12 -0,88% 1,12 1,12 1,12 1,01 1,11 1 1.120
17/4/2024 1,13 1,13 -0,88% 1,13 1,13 1,13 1,10 1,13 1 452
16/4/2024 1,14 1,14 -0,87% 1,14 1,14 1,14 1,01 1,14 4 39.672
15/4/2024 1,15 1,15 +0,88% 1,15 1,15 1,15 1,05 1,15 4 26.680
12/4/2024 1,14 1,14 -0,87% 1,14 1,14 1,14 1,05 1,13 2 3.876
11/4/2024 1,07 1,15 0,00% 1,07 1,15 1,12 1,08 1,15 7 3.024
10/4/2024 1,15 1,15 0,00% 1,15 1,15 1,15 1,06 1,15 1 5.175
9/4/2024 1,15 1,15 +5,50% 1,14 1,15 1,14 1,07 1,14 3 11.613
8/4/2024 1,10 1,09 -0,91% 1,09 1,11 1,09 1,08 1,10 6 28.443
5/4/2024 1,10 1,10 -2,65% 1,10 1,10 1,10 1,09 1,10 5 21.230
4/4/2024 1,13 1,13 -0,88% 1,13 1,13 1,13 1,08 1,13 1 226
2/4/2024 1,14 1,14 0,00% 1,14 1,14 1,14 1,07 1,13 1 114
1/4/2024 1,18 1,14 +0,88% 1,09 1,18 1,10 1,07 1,13 10 69.850
28/3/2024 1,09 1,13 +3,67% 1,09 1,13 1,10 1,10 1,12 2 1.102
27/3/2024 1,13 1,09 -3,54% 1,09 1,13 1,12 1,09 1,13 5 1.574
26/3/2024 1,09 1,13 +2,73% 1,08 1,13 1,12 1,08 1,13 4 10.101
25/3/2024 1,10 1,10 -3,51% 1,10 1,10 1,10 1,11 1,13 3 33.000
22/3/2024 1,14 1,14 0,00% 1,14 1,15 1,14 1,10 1,15 6 24.639
21/3/2024 1,15 1,14 -0,87% 1,09 1,15 1,09 1,10 1,13 8 10.525
20/3/2024 1,09 1,15 +5,50% 1,09 1,15 1,13 1,10 1,14 10 20.711
19/3/2024 1,15 1,09 -5,22% 1,09 1,15 1,09 1,09 1,14 4 4.499
18/3/2024 1,09 1,15 +6,48% 1,09 1,15 1,09 1,10 1,15 2 878
15/3/2024 1,15 1,08 -4,42% 1,08 1,15 1,13 1,08 1,13 3 7.154
14/3/2024 1,09 1,13 -0,88% 1,09 1,15 1,09 1,10 1,13 15 61.125
13/3/2024 1,11 1,14 +0,88% 1,11 1,14 1,12 1,12 1,14 3 1.008
12/3/2024 1,12 1,13 0,00% 1,12 1,14 1,13 1,11 1,12 5 4.207
11/3/2024 1,08 1,13 -1,74% 1,08 1,15 1,12 1,12 1,13 10 7.177
8/3/2024 1,15 1,15 0,00% 1,08 1,15 1,12 0,00 0,00 5 900
7/3/2024 1,15 1,15 0,00% 1,15 1,15 1,15 1,09 1,15 2 1.610
6/3/2024 1,11 1,15 +3,60% 1,07 1,15 1,11 1,09 1,15 8 133.206
5/3/2024 1,12 1,11 -0,89% 1,07 1,12 1,09 1,07 1,12 8 101.147
4/3/2024 1,06 1,12 +2,75% 1,06 1,15 1,12 1,10 1,13 7 225.181
1/3/2024 1,08 1,09 -0,91% 1,07 1,10 1,08 1,07 1,08 4 67.150
29/2/2024 1,09 1,10 -3,51% 1,09 1,10 1,09 1,10 1,14 7 7.894
28/2/2024 1,09 1,14 -2,56% 1,09 1,14 1,12 1,11 1,14 6 71.558
27/2/2024 1,07 1,17 +3,54% 1,07 1,17 1,08 1,11 1,17 13 225.178
26/2/2024 1,15 1,13 -0,88% 1,13 1,16 1,13 1,11 1,17 9 343.226
23/2/2024 1,17 1,14 0,00% 1,12 1,17 1,14 0,00 0,00 11 166.623
22/2/2024 1,16 1,14 +0,88% 1,08 1,16 1,11 1,11 1,14 20 354.417
21/2/2024 1,13 1,13 -1,74% 1,13 1,13 1,13 1,13 1,16 8 5.198
20/2/2024 1,14 1,15 0,00% 1,14 1,15 1,14 1,14 1,15 8 74.387
19/2/2024 1,14 1,15 -1,71% 1,14 1,16 1,14 1,15 1,16 6 23.927
16/2/2024 1,14 1,17 +1,74% 1,14 1,17 1,16 1,15 1,17 8 137.754
15/2/2024 1,19 1,15 0,00% 1,14 1,19 1,15 1,15 1,16 8 50.402
14/2/2024 1,19 1,15 -3,36% 1,15 1,19 1,17 1,15 1,18 7 15.336
9/2/2024 1,21 1,19 -1,65% 1,16 1,21 1,16 0,00 0,00 13 486.082
8/2/2024 1,19 1,21 +0,83% 1,18 1,21 1,18 1,18 1,21 8 43.071
7/2/2024 1,19 1,20 +2,56% 1,16 1,22 1,18 1,18 1,20 32 180.422
6/2/2024 1,22 1,17 -6,40% 1,17 1,22 1,19 1,17 1,19 12 12.334
5/2/2024 1,22 1,25 +6,84% 1,16 1,25 1,18 1,19 1,22 24 77.385
2/2/2024 1,17 1,17 +1,74% 1,16 1,23 1,17 1,17 1,23 27 183.051
1/2/2024 1,18 1,15 -3,36% 1,14 1,18 1,16 1,16 1,17 7 16.306
31/1/2024 1,15 1,19 +3,48% 1,15 1,19 1,15 1,15 1,19 15 22.025
30/1/2024 1,15 1,15 -0,86% 1,15 1,16 1,15 1,15 1,16 14 37.958
29/1/2024 1,16 1,16 0,00% 1,15 1,18 1,16 1,16 1,17 12 191.273
26/1/2024 1,16 1,16 +0,87% 1,15 1,17 1,16 1,15 1,16 15 161.674
25/1/2024 1,22 1,15 -1,71% 1,15 1,22 1,16 1,15 1,18 11 23.007
24/1/2024 1,15 1,17 -0,85% 1,15 1,19 1,16 1,15 1,17 15 503.822
23/1/2024 1,16 1,18 +1,72% 1,16 1,19 1,16 1,16 1,18 11 67.474
22/1/2024 1,15 1,16 -0,85% 1,15 1,23 1,16 1,16 1,17 25 68.453
19/1/2024 1,17 1,17 +0,86% 1,16 1,18 1,16 1,15 1,17 13 172.538
18/1/2024 1,17 1,16 -0,85% 1,16 1,21 1,17 1,16 1,17 10 189.461
17/1/2024 1,19 1,17 -1,68% 1,15 1,19 1,15 1,15 1,17 29 150.509
16/1/2024 1,18 1,19 +0,85% 1,17 1,23 1,21 1,18 1,19 15 30.448
15/1/2024 1,19 1,18 -1,67% 1,16 1,24 1,17 1,18 1,19 31 195.858
12/1/2024 1,19 1,20 -4,76% 1,17 1,20 1,18 1,18 1,20 32 101.331
11/1/2024 1,17 1,26 +7,69% 1,17 1,26 1,19 1,19 1,24 35 258.381
10/1/2024 1,16 1,17 -1,68% 1,16 1,19 1,16 1,17 1,19 7 13.334
9/1/2024 1,20 1,19 -0,83% 1,16 1,20 1,18 1,17 1,19 14 41.704
8/1/2024 1,21 1,20 -3,23% 1,17 1,22 1,19 1,18 1,20 24 74.021
5/1/2024 1,16 1,24 +6,90% 1,15 1,24 1,17 1,18 1,24 45 808.705
4/1/2024 1,18 1,16 -3,33% 1,14 1,20 1,15 1,15 1,16 32 530.563
3/1/2024 1,24 1,20 +4,35% 1,18 1,24 1,20 1,18 1,19 30 61.723
2/1/2024 1,19 1,15 -4,17% 1,15 1,22 1,18 1,15 1,17 29 205.039
28/12/2023 1,16 1,20 +3,45% 1,16 1,20 1,17 1,18 1,20 13 57.682
27/12/2023 1,17 1,16 0,00% 1,16 1,23 1,19 1,15 1,16 31 338.743
26/12/2023 1,16 1,16 0,00% 1,14 1,20 1,16 1,16 1,20 29 672.558
22/12/2023 1,12 1,16 +2,65% 1,12 1,20 1,15 1,13 1,18 35 611.615
21/12/2023 1,14 1,13 -3,42% 1,13 1,18 1,14 1,12 1,13 30 392.151
20/12/2023 1,18 1,17 +0,86% 1,16 1,18 1,17 1,17 1,22 7 41.976
19/12/2023 1,19 1,16 -2,52% 1,14 1,22 1,19 1,16 1,20 19 94.751
18/12/2023 1,20 1,19 -0,83% 1,14 1,20 1,16 1,15 1,19 24 341.989
15/12/2023 1,22 1,20 +6,19% 1,14 1,23 1,17 1,18 1,19 38 215.986
14/12/2023 1,19 1,13 0,00% 1,13 1,23 1,15 1,12 1,16 26 209.040
13/12/2023 1,20 1,13 0,00% 1,13 1,23 1,14 1,12 1,15 41 194.508
12/12/2023 1,13 1,13 0,00% 1,13 1,17 1,13 1,12 1,16 31 220.320
11/12/2023 1,14 1,13 0,00% 1,13 1,25 1,14 1,12 1,19 51 401.010
8/12/2023 1,19 1,13 -5,83% 1,13 1,30 1,14 1,12 1,25 39 1.229.094
7/12/2023 1,19 1,20 +0,84% 1,17 1,28 1,18 1,20 1,26 24 485.797
6/12/2023 1,21 1,19 -4,03% 1,19 1,30 1,23 1,19 1,22 16 78.596
5/12/2023 1,25 1,24 +5,08% 1,17 1,25 1,22 1,20 1,28 19 257.544
4/12/2023 1,20 1,18 -0,84% 1,16 1,21 1,18 1,17 1,18 22 361.789
1/12/2023 1,28 1,19 +0,85% 1,18 1,28 1,19 1,20 1,21 9 62.417
30/11/2023 1,25 1,18 -10,61% 1,14 1,25 1,19 1,19 1,28 57 651.856
29/11/2023 1,31 1,32 +3,13% 1,21 1,36 1,30 1,25 1,33 56 130.716
28/11/2023 1,30 1,28 0,00% 1,18 1,32 1,25 1,23 1,28 144 1.638.878
27/11/2023 1,28 1,28 +0,79% 1,22 1,28 1,26 1,23 1,28 16 23.516
24/11/2023 1,27 1,27 0,00% 1,24 1,29 1,26 1,24 1,27 45 243.405
23/11/2023 1,30 1,27 -1,55% 1,22 1,30 1,25 1,25 1,27 22 33.358
22/11/2023 1,30 1,29 0,00% 1,19 1,30 1,28 1,25 1,29 29 27.539
21/11/2023 1,25 1,29 +4,03% 1,19 1,29 1,27 1,23 1,29 62 277.965
20/11/2023 1,28 1,24 -0,80% 1,18 1,28 1,22 1,20 1,24 38 103.845
17/11/2023 1,17 1,25 +6,84% 1,17 1,28 1,21 1,25 1,26 53 584.017
16/11/2023 1,28 1,17 -7,14% 1,17 1,29 1,17 1,17 1,23 108 859.666
14/11/2023 1,22 1,26 +0,80% 1,22 1,33 1,28 1,24 1,26 36 209.508
13/11/2023 1,29 1,25 -7,41% 1,19 1,32 1,22 1,22 1,25 64 869.005
10/11/2023 1,38 1,35 +8,00% 1,18 1,38 1,28 1,26 1,35 23 53.821
9/11/2023 1,27 1,25 -2,34% 1,23 1,33 1,27 1,25 1,29 39 482.882
8/11/2023 1,41 1,28 -7,25% 1,16 1,41 1,22 1,22 1,28 57 1.242.867
7/11/2023 1,41 1,38 0,00% 1,24 1,50 1,29 1,28 1,40 79 460.197
6/11/2023 1,31 1,38 +12,20% 1,26 1,50 1,38 1,30 1,38 81 1.057.138
3/11/2023 1,49 1,23 -17,45% 1,22 1,49 1,24 1,23 1,31 67 704.512
1/11/2023 1,40 1,49 +6,43% 1,25 1,55 1,37 1,50 1,55 52 673.717
31/10/2023 1,30 1,40 +8,53% 1,30 1,41 1,34 1,30 1,40 28 589.250
30/10/2023 1,40 1,29 -8,51% 1,18 1,40 1,26 1,17 1,29 53 400.988
27/10/2023 1,41 1,41 +17,50% 1,15 1,41 1,29 1,15 1,41 41 99.197
26/10/2023 1,11 1,20 +14,29% 1,11 1,20 1,19 1,20 1,35 3 5.631
25/10/2023 1,43 1,05 -27,59% 1,05 1,43 1,11 1,05 1,43 9 70.569
24/10/2023 1,40 1,45 +4,32% 1,39 1,45 1,40 1,00 1,45 11 15.746
23/10/2023 1,51 1,39 0,00% 1,39 1,60 1,55 0,00 1,39 20 19.453

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.