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.

PSSA3 - PORTO SEGURO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 36,70 37,90 +3,27% 36,61 38,03 37,69 37,83 37,90 11.596 8.606.120.100
20/1/2025 36,50 36,70 -0,19% 36,39 36,82 36,61 36,62 36,70 4.815 4.650.013.600
17/1/2025 37,48 36,77 -1,47% 36,38 37,63 36,92 36,72 36,77 8.464 9.415.169.800
16/1/2025 37,50 37,32 -0,96% 37,32 37,90 37,46 37,31 37,32 8.205 4.666.082.100
15/1/2025 36,69 37,68 +2,98% 36,65 37,69 37,28 37,59 37,71 11.329 6.308.872.700
14/1/2025 36,58 36,59 +0,16% 36,34 36,73 36,55 36,52 36,60 6.464 4.131.036.800
13/1/2025 36,43 36,53 +0,30% 35,78 36,62 36,27 36,53 36,56 9.789 6.735.327.200
10/1/2025 36,57 36,42 -0,44% 36,25 36,67 36,45 36,41 36,42 8.413 5.473.783.000
9/1/2025 36,30 36,58 +0,19% 36,30 36,73 36,57 36,56 36,62 5.565 3.355.171.500
8/1/2025 36,98 36,51 -1,32% 36,50 37,43 36,69 36,50 36,59 9.640 5.870.186.100
7/1/2025 36,18 37,00 +2,29% 36,08 37,07 36,84 37,00 37,06 15.302 8.669.688.100
6/1/2025 35,52 36,17 +4,03% 35,44 36,46 35,94 36,14 36,17 15.818 13.205.154.700
3/1/2025 36,05 34,77 -4,00% 34,77 36,32 35,13 34,77 34,99 15.309 30.653.135.600
2/1/2025 36,67 36,22 -0,90% 35,99 36,67 36,27 36,21 36,23 14.273 8.535.543.100
30/12/2024 36,62 36,55 -0,05% 36,38 36,86 36,51 36,47 36,55 5.372 3.690.217.000
27/12/2024 36,70 36,57 -0,35% 36,43 36,98 36,69 36,51 36,65 12.542 10.132.471.500
26/12/2024 37,15 36,70 -1,18% 36,64 37,29 36,81 36,69 36,78 8.091 5.857.087.200
23/12/2024 37,55 37,14 -1,04% 36,64 37,59 37,06 37,14 37,15 9.884 9.593.673.200
20/12/2024 37,97 37,53 -1,16% 36,83 38,01 37,32 37,25 37,53 11.716 11.581.753.900
19/12/2024 38,25 37,97 -0,05% 37,67 38,25 37,95 37,95 37,99 8.066 6.011.077.100
18/12/2024 38,23 37,99 -0,65% 37,66 39,14 38,51 37,90 37,99 14.706 11.618.949.200
17/12/2024 38,67 38,24 -0,03% 37,94 38,69 38,29 38,13 38,25 15.705 14.227.347.500
16/12/2024 38,74 38,25 -1,03% 38,04 39,05 38,48 38,20 38,26 12.615 8.845.586.200
13/12/2024 39,81 38,65 -2,84% 38,51 39,86 39,02 38,61 38,68 11.634 8.648.775.400
12/12/2024 40,19 39,78 -1,09% 39,61 40,81 40,16 39,78 39,80 10.235 9.659.678.500
11/12/2024 39,00 40,22 +3,15% 38,99 40,54 39,73 39,99 40,22 11.696 12.339.491.700
10/12/2024 39,33 38,99 -0,03% 38,87 39,56 39,14 38,96 39,06 11.301 6.933.485.300
9/12/2024 39,60 39,00 -0,51% 38,81 39,60 39,01 38,98 39,04 9.771 13.814.970.900
6/12/2024 39,51 39,20 -1,26% 39,03 39,69 39,21 39,12 39,22 10.115 6.722.023.700
5/12/2024 39,90 39,70 -0,50% 39,37 40,22 39,74 39,70 39,77 11.407 8.751.822.600
4/12/2024 39,13 39,90 +2,20% 39,06 40,03 39,71 39,90 40,00 15.581 12.900.173.200
3/12/2024 37,88 39,04 +3,04% 37,88 39,04 38,62 38,80 39,04 16.266 10.840.110.200
2/12/2024 37,84 37,89 +0,13% 37,36 37,99 37,72 37,78 37,89 10.051 9.491.321.200
29/11/2024 37,53 37,84 +0,83% 36,98 37,86 37,55 37,73 37,85 11.915 7.258.625.100
28/11/2024 38,15 37,53 -1,63% 37,37 38,15 37,63 37,48 37,54 5.352 3.519.821.900
27/11/2024 39,08 38,15 -2,00% 38,15 39,31 38,40 38,15 38,20 6.218 4.727.950.500
26/11/2024 38,60 38,93 +0,85% 38,44 39,34 39,01 38,93 38,95 6.442 4.926.323.100
25/11/2024 38,42 38,60 +0,13% 38,33 38,80 38,53 38,60 38,61 7.121 5.079.304.700
22/11/2024 38,52 38,55 +0,26% 38,16 38,60 38,32 38,55 38,57 6.205 4.212.981.000
21/11/2024 38,91 38,45 -1,21% 38,40 38,91 38,52 38,42 38,45 6.919 4.674.287.500
19/11/2024 38,92 38,92 +0,39% 38,62 39,16 38,95 38,91 38,92 6.507 4.464.845.800
18/11/2024 38,82 38,77 +0,49% 38,19 38,85 38,56 38,77 38,82 8.855 5.869.788.200
14/11/2024 38,77 38,58 -0,49% 38,11 38,80 38,44 38,47 38,60 8.428 5.497.316.400
13/11/2024 39,21 38,77 -1,12% 38,69 39,45 38,95 38,76 38,81 8.982 7.110.085.500
12/11/2024 39,11 39,21 +1,66% 38,86 39,78 39,28 39,19 39,27 13.889 20.148.395.600
11/11/2024 38,81 38,57 -0,03% 38,45 39,09 38,67 38,57 38,60 9.508 9.397.792.900
8/11/2024 38,14 38,58 +0,57% 37,98 38,69 38,36 38,33 38,58 10.997 11.458.617.100
7/11/2024 38,46 38,36 -0,26% 38,09 38,71 38,36 38,18 38,37 10.007 8.595.576.800
6/11/2024 38,09 38,46 +0,94% 37,71 38,66 38,35 38,44 38,55 7.983 6.433.683.700
5/11/2024 37,64 38,10 +1,33% 37,41 38,18 37,82 38,10 38,12 6.811 4.509.994.500
4/11/2024 38,22 37,60 -1,05% 37,34 38,24 37,65 37,60 37,61 10.296 8.269.017.400
1/11/2024 37,92 38,00 -0,39% 37,68 38,29 38,00 38,00 38,01 9.144 10.353.852.300
31/10/2024 38,61 38,15 -1,55% 38,02 39,08 38,32 38,12 38,18 10.093 9.258.093.600
30/10/2024 38,56 38,75 +0,68% 38,50 38,94 38,75 38,75 38,77 8.376 6.018.830.800
29/10/2024 38,63 38,49 -0,31% 38,41 38,86 38,59 38,49 38,60 6.144 4.364.822.300
28/10/2024 38,31 38,61 +0,70% 38,21 38,91 38,65 38,60 38,68 8.139 5.486.288.000
25/10/2024 38,38 38,34 -0,16% 38,12 38,45 38,29 38,31 38,38 5.657 3.817.699.500
24/10/2024 37,86 38,40 +1,51% 37,56 38,47 38,19 38,36 38,44 8.991 11.744.151.500
23/10/2024 37,00 37,83 +1,42% 36,98 37,89 37,42 37,70 37,83 10.077 11.590.615.500
22/10/2024 36,92 37,30 +1,41% 36,78 37,70 37,30 37,28 37,30 12.190 11.106.759.800
21/10/2024 36,90 36,78 -0,35% 36,52 37,06 36,83 36,72 36,84 8.052 8.813.626.300
18/10/2024 37,10 36,91 -0,24% 36,58 37,30 36,81 36,91 36,98 10.039 6.686.645.800
17/10/2024 37,09 37,00 -0,59% 36,66 37,18 36,88 37,00 37,01 9.877 6.826.148.500
16/10/2024 36,95 37,22 +0,73% 36,78 37,47 37,17 37,08 37,23 10.748 8.471.735.200
15/10/2024 36,60 36,95 +0,93% 36,50 36,95 36,81 36,95 36,96 7.185 5.353.398.200
14/10/2024 36,41 36,61 +0,97% 36,16 36,80 36,59 36,60 36,78 11.122 10.303.620.700
11/10/2024 36,55 36,26 -1,57% 35,45 36,86 36,12 36,23 36,30 16.531 16.877.935.400
10/10/2024 37,05 36,84 -0,16% 36,58 37,08 36,66 36,77 36,84 6.436 13.035.950.800
9/10/2024 37,32 36,90 -1,18% 36,66 37,32 36,94 36,88 36,91 8.126 5.711.091.200
8/10/2024 37,10 37,34 +0,38% 36,95 37,42 37,28 37,32 37,41 6.710 5.852.942.000
7/10/2024 37,50 37,20 -0,80% 36,93 37,50 37,14 37,10 37,20 6.127 4.072.973.200
4/10/2024 36,99 37,50 +1,38% 36,71 37,55 37,25 37,50 37,53 9.317 7.770.518.700
3/10/2024 37,01 36,99 -0,54% 36,74 37,21 36,99 36,99 37,02 11.406 8.200.548.700
2/10/2024 36,33 37,19 +2,37% 36,25 37,24 36,94 37,00 37,19 12.181 9.929.857.200
1/10/2024 36,98 36,33 -0,36% 35,83 36,98 36,33 36,32 36,34 11.310 9.479.597.500
30/9/2024 36,75 36,46 +0,47% 36,38 37,09 36,63 36,45 36,46 8.441 6.727.729.200
26/9/2024 36,01 36,29 +1,11% 35,91 36,38 36,15 36,20 36,30 9.840 6.803.982.100
25/9/2024 35,96 35,89 -0,08% 35,76 36,34 35,99 35,82 35,89 6.964 5.629.069.600
24/9/2024 35,83 35,92 +0,28% 35,40 36,10 35,86 35,85 35,94 11.094 6.728.161.400
23/9/2024 35,44 35,82 +0,70% 35,23 36,00 35,70 35,82 35,85 15.870 8.779.468.800
20/9/2024 36,44 35,57 -0,08% 35,49 36,74 35,85 35,57 35,63 15.743 13.050.141.000
19/9/2024 35,75 35,60 -0,56% 35,45 36,18 35,65 35,57 35,61 8.239 6.413.480.200
18/9/2024 34,81 35,80 +3,11% 34,62 36,18 35,78 35,79 35,80 13.913 9.033.210.400
17/9/2024 34,89 34,72 -0,63% 34,39 34,94 34,61 34,63 34,72 4.780 3.147.343.800
16/9/2024 34,84 34,94 +0,09% 34,73 35,03 34,87 34,91 34,94 4.605 2.732.824.900
13/9/2024 34,80 34,91 +0,58% 34,74 35,09 34,92 34,87 34,91 9.403 6.579.290.400
12/9/2024 34,32 34,71 +0,96% 34,03 34,71 34,40 34,68 34,71 5.434 4.399.251.900
11/9/2024 34,50 34,38 -0,38% 34,19 34,78 34,41 34,28 34,38 6.407 4.389.640.400
10/9/2024 34,26 34,51 +0,55% 33,70 34,78 34,40 34,50 34,54 5.919 5.163.599.900
9/9/2024 34,54 34,32 -0,64% 34,26 34,62 34,35 34,30 34,32 4.269 2.565.909.300
6/9/2024 35,00 34,54 -1,34% 34,29 35,01 34,51 34,48 34,56 3.731 2.546.019.500
5/9/2024 34,90 35,01 +0,49% 34,54 35,03 34,82 34,99 35,02 5.245 3.663.538.500
4/9/2024 34,80 34,84 +0,29% 34,50 35,04 34,73 34,81 34,85 6.239 5.863.103.400
3/9/2024 34,65 34,74 -0,14% 34,59 35,06 34,86 34,73 34,74 6.937 5.029.593.000
2/9/2024 34,00 34,79 +2,14% 33,82 34,93 34,54 34,69 34,79 6.583 5.424.619.300
30/8/2024 33,76 34,06 +0,86% 33,50 34,06 33,81 33,93 34,07 5.777 4.385.595.900
29/8/2024 33,76 33,77 -0,30% 33,33 33,86 33,66 33,71 33,78 7.526 4.179.469.200
28/8/2024 33,85 33,87 -0,06% 33,53 33,93 33,74 33,85 33,87 5.066 2.883.091.700
27/8/2024 33,97 33,89 -0,32% 33,81 34,32 33,93 33,86 33,90 6.057 4.074.875.300
26/8/2024 34,14 34,00 -0,41% 33,77 34,14 33,96 34,00 34,02 5.012 2.726.083.000
23/8/2024 33,45 34,14 +2,31% 33,44 34,45 34,17 34,07 34,18 10.301 6.184.771.600
22/8/2024 33,23 33,37 +0,39% 33,02 33,44 33,30 33,37 33,39 6.433 4.028.382.000
21/8/2024 33,03 33,24 +0,64% 32,91 33,41 33,14 33,15 33,28 5.098 3.575.931.900
20/8/2024 32,80 33,03 +0,55% 32,80 33,31 33,07 33,02 33,08 5.926 3.492.962.800
19/8/2024 32,70 32,85 +0,34% 32,44 32,90 32,78 32,85 32,87 4.636 3.462.247.900
16/8/2024 33,03 32,74 -0,88% 32,62 33,48 32,93 32,74 32,75 5.935 3.669.968.000
15/8/2024 32,85 33,03 +0,52% 32,71 33,21 33,03 33,02 33,10 6.729 4.863.393.700
14/8/2024 32,89 32,86 +0,06% 32,57 33,09 32,87 32,84 32,86 8.495 5.649.124.600
13/8/2024 32,27 32,84 +4,25% 32,09 33,15 32,76 32,84 32,85 2.829 8.774.471.000
12/8/2024 31,01 31,50 +1,03% 30,82 31,62 31,35 31,50 31,51 6.479 4.157.345.900
9/8/2024 30,70 31,18 +1,17% 30,55 31,18 30,89 31,07 31,19 6.870 4.700.159.500
8/8/2024 30,50 30,82 +0,29% 30,30 30,83 30,68 30,82 30,83 6.084 4.319.916.400
7/8/2024 30,68 30,73 -0,07% 30,54 30,94 30,71 30,70 30,77 4.370 2.508.233.100
6/8/2024 30,51 30,75 +0,33% 30,38 30,89 30,75 30,73 30,75 3.819 3.175.489.500
5/8/2024 30,39 30,65 -0,36% 30,15 30,65 30,52 30,63 30,65 5.415 3.389.562.400
2/8/2024 30,60 30,76 -0,29% 30,51 30,95 30,67 30,74 30,78 4.859 5.521.323.300
1/8/2024 30,70 30,85 +0,82% 30,65 30,96 30,80 30,81 30,85 5.518 4.740.242.300
31/7/2024 30,20 30,60 +1,22% 30,20 30,75 30,46 30,58 30,61 6.796 14.128.440.700
30/7/2024 30,27 30,23 -0,13% 30,01 30,29 30,17 30,22 30,27 3.477 3.447.574.500
29/7/2024 30,21 30,27 +0,20% 29,97 30,28 30,14 30,27 30,28 2.759 3.096.060.400
26/7/2024 30,26 30,21 +0,37% 30,03 30,38 30,27 30,19 30,27 7.503 7.669.835.800
25/7/2024 30,01 30,10 +0,33% 29,91 30,35 30,14 30,05 30,10 4.630 2.843.152.300
24/7/2024 30,16 30,00 -0,66% 29,96 30,25 30,04 30,00 30,05 3.019 2.281.763.500
23/7/2024 30,47 30,20 -0,66% 30,00 30,65 30,19 30,19 30,20 4.569 3.317.520.900
22/7/2024 30,30 30,40 +0,30% 30,17 30,40 30,28 30,31 30,40 3.993 3.617.670.800
19/7/2024 31,05 30,31 -2,00% 30,24 31,06 30,47 30,59 30,31 3.963 2.789.622.700
18/7/2024 31,00 30,93 +0,26% 30,67 31,03 30,88 30,87 30,93 8.453 7.551.448.000
17/7/2024 30,63 30,85 +0,72% 30,63 30,86 30,76 30,75 30,86 4.815 2.621.596.000
16/7/2024 30,74 30,63 -0,39% 30,63 30,95 30,75 30,63 30,76 4.880 3.941.979.800
15/7/2024 30,66 30,75 +0,16% 30,32 30,90 30,72 30,74 30,38 4.536 3.246.274.000
12/7/2024 29,61 30,70 +3,82% 29,60 30,85 30,45 30,69 30,70 9.645 7.275.617.400
11/7/2024 29,45 29,57 +0,44% 29,31 29,60 29,47 29,50 29,58 6.399 8.926.465.200
10/7/2024 29,35 29,44 +0,14% 29,17 29,63 29,45 29,44 29,45 4.575 3.076.573.600
9/7/2024 29,59 29,40 -0,64% 29,30 29,59 29,43 29,40 29,41 5.756 3.554.914.000
8/7/2024 29,90 29,59 -1,04% 29,38 29,90 29,54 29,57 29,59 6.273 4.261.075.700
5/7/2024 30,23 29,90 -0,80% 29,73 30,33 29,92 29,90 29,98 6.677 3.617.735.200
4/7/2024 30,06 30,14 +0,27% 30,01 30,47 30,18 30,14 30,18 4.935 2.098.901.900
3/7/2024 30,29 30,06 -1,05% 30,03 30,48 30,24 30,03 30,12 6.000 3.122.736.400
2/7/2024 30,61 30,38 -0,62% 30,05 30,63 30,40 30,38 30,39 4.896 5.071.129.400
1/7/2024 30,70 30,57 -1,23% 30,41 30,79 30,64 30,56 30,57 4.236 2.554.155.900
28/6/2024 31,02 30,95 +0,06% 30,82 31,16 30,96 30,95 31,04 4.056 3.031.674.800
27/6/2024 30,66 30,93 +1,18% 30,50 30,93 30,75 30,93 30,96 6.058 4.607.621.300
26/6/2024 30,50 30,57 +0,39% 30,16 30,57 30,46 30,49 30,58 4.806 5.743.985.700
25/6/2024 30,50 30,45 +0,23% 30,08 30,50 30,29 30,38 30,48 2.218 1.805.108.200
24/6/2024 29,87 30,38 +2,12% 29,68 30,67 30,36 30,35 30,40 8.237 6.143.220.100
21/6/2024 29,50 29,75 +0,85% 29,42 29,86 29,64 29,73 29,78 9.153 6.391.618.800
20/6/2024 29,33 29,50 +0,65% 29,18 29,58 29,38 29,50 29,51 5.942 4.882.843.300
19/6/2024 29,24 29,31 +0,21% 29,04 29,38 29,25 29,30 29,32 4.524 4.089.218.400
18/6/2024 29,50 29,25 -0,44% 29,00 29,50 29,25 29,18 29,25 5.818 7.481.577.100
17/6/2024 29,70 29,38 -0,84% 29,30 29,86 29,45 29,36 29,40 4.751 3.451.647.300
14/6/2024 29,75 29,63 -0,10% 29,22 29,75 29,44 29,46 29,63 5.660 4.350.744.700
13/6/2024 29,34 29,66 +0,24% 29,26 29,71 29,54 29,54 29,67 5.591 4.022.103.500
12/6/2024 30,15 29,59 -1,66% 29,49 30,23 29,63 29,50 29,59 4.572 3.585.350.300
11/6/2024 29,74 30,09 +0,97% 29,71 30,13 29,97 30,01 30,09 5.165 4.109.645.300
10/6/2024 29,92 29,80 -0,40% 29,55 29,99 29,72 29,70 29,81 5.012 3.107.205.300
7/6/2024 30,11 29,92 -0,66% 29,70 30,12 29,90 29,78 29,92 4.411 2.798.211.100
6/6/2024 30,02 30,12 +0,33% 29,78 30,35 30,08 30,00 30,14 5.653 4.007.259.700
5/6/2024 30,19 30,02 -0,46% 29,94 30,41 30,12 30,00 30,12 5.046 2.452.772.000
4/6/2024 30,02 30,16 +0,07% 29,77 30,31 30,02 30,16 30,24 4.122 3.523.698.800
3/6/2024 30,38 30,14 -0,69% 29,53 30,53 29,99 30,14 30,18 7.601 5.182.685.000
31/5/2024 30,83 30,35 +0,20% 30,15 31,09 30,47 30,33 30,39 7.818 8.672.566.700
29/5/2024 30,18 30,29 +0,66% 29,89 30,40 30,18 30,27 30,29 6.657 4.194.389.800
28/5/2024 30,67 30,09 -0,69% 29,95 30,67 30,12 30,09 30,24 3.829 4.126.005.100
27/5/2024 30,45 30,30 -0,49% 29,97 30,58 30,20 30,23 30,30 3.997 3.114.661.800
24/5/2024 30,30 30,45 +0,83% 30,21 30,54 30,40 30,44 30,49 6.986 4.357.525.900
23/5/2024 30,00 30,20 +0,67% 29,49 30,20 29,72 30,06 30,20 8.962 11.250.608.800
22/5/2024 31,10 30,00 -4,03% 29,89 31,11 30,16 29,91 30,02 5.846 6.800.250.700
21/5/2024 31,20 31,26 +0,19% 30,90 31,35 31,12 31,17 31,28 5.423 3.110.670.300
20/5/2024 31,36 31,20 -0,41% 30,95 31,64 31,19 31,10 31,20 8.298 5.619.696.300
17/5/2024 30,83 31,33 +1,36% 30,76 31,57 31,15 31,29 31,36 8.773 16.393.607.100
16/5/2024 31,09 30,91 -1,09% 30,60 31,70 30,92 30,75 30,95 9.173 8.143.479.400
15/5/2024 29,63 31,25 +9,38% 29,38 31,48 30,30 31,25 31,30 8.355 26.937.803.100
14/5/2024 28,10 28,57 +1,67% 28,06 28,57 28,34 28,46 28,57 5.949 6.605.445.700
13/5/2024 28,48 28,10 -1,51% 28,10 28,65 28,28 28,10 28,11 6.830 4.343.646.700
10/5/2024 28,80 28,53 -0,83% 28,53 29,10 28,76 28,51 28,59 6.003 4.392.654.800
9/5/2024 29,49 28,77 -2,44% 28,69 29,49 28,97 28,73 28,79 7.279 7.659.336.800
8/5/2024 29,37 29,49 +0,07% 29,26 29,74 29,55 29,48 29,49 1.226 18.514.166.300
7/5/2024 29,91 29,47 -1,11% 29,19 29,92 29,47 29,46 29,53 4.613 9.812.659.300
6/5/2024 29,77 29,80 -0,47% 29,71 30,15 29,89 29,70 29,83 5.877 4.438.257.300
3/5/2024 30,11 29,94 +0,23% 29,78 30,23 30,03 29,94 29,95 8.302 9.738.630.300
2/5/2024 30,21 29,87 -0,30% 29,62 30,21 29,82 29,87 29,88 9.448 6.154.088.000
30/4/2024 30,00 29,96 -0,33% 29,88 30,22 29,99 29,96 30,00 4.970 4.252.707.600
29/4/2024 30,40 30,06 -0,79% 29,72 30,41 29,95 30,05 30,08 7.069 5.376.196.700
26/4/2024 29,95 30,30 +1,20% 29,95 30,43 30,28 30,27 30,39 6.948 7.433.506.300
25/4/2024 29,65 29,94 +1,01% 29,54 30,09 29,92 29,84 29,98 8.447 7.715.038.300
24/4/2024 29,25 29,64 +1,33% 29,12 29,86 29,50 29,63 29,80 7.583 6.115.703.300
23/4/2024 29,48 29,25 -0,95% 29,16 29,52 29,29 29,22 29,31 5.425 6.091.926.900
22/4/2024 29,72 29,53 -0,30% 29,37 29,89 29,54 29,51 29,53 5.359 3.016.700.900
19/4/2024 29,54 29,62 -0,03% 29,41 29,84 29,63 29,50 29,63 7.034 6.142.706.900
18/4/2024 29,71 29,63 -0,27% 29,39 29,85 29,58 29,51 29,64 8.213 3.826.171.700
17/4/2024 29,90 29,71 -0,60% 29,61 30,15 29,86 29,71 29,80 6.930 5.206.904.100
16/4/2024 30,19 29,89 -1,65% 29,85 30,30 30,02 29,89 30,04 7.170 4.867.259.200
15/4/2024 30,43 30,39 -0,82% 30,32 30,75 30,51 30,39 30,40 8.055 6.877.310.300
12/4/2024 30,90 30,64 -1,16% 30,45 31,18 30,74 30,60 30,64 7.204 5.058.349.400
11/4/2024 30,98 31,00 +0,06% 30,62 31,08 30,89 30,97 31,08 5.769 4.105.614.300
10/4/2024 31,14 30,98 -0,55% 30,91 31,27 31,02 30,94 30,98 4.749 4.403.456.600
9/4/2024 31,40 31,15 -0,51% 30,87 31,52 31,10 31,14 31,18 4.960 3.005.608.600
8/4/2024 31,50 31,31 +0,03% 31,02 31,50 31,19 31,31 31,33 5.700 2.941.629.600
5/4/2024 31,50 31,30 -0,63% 31,21 31,70 31,37 31,29 31,30 4.950 2.986.745.500
4/4/2024 31,32 31,50 +0,35% 31,24 31,89 31,59 31,42 31,51 6.325 3.773.209.100
3/4/2024 31,20 31,39 +0,61% 30,84 31,45 31,29 31,33 31,39 6.786 4.252.786.900
2/4/2024 30,75 31,20 +1,10% 30,73 31,34 31,10 31,18 31,28 6.994 4.891.162.200
1/4/2024 30,89 30,86 -1,34% 30,73 31,10 30,90 30,83 30,89 4.688 4.273.378.600
28/3/2024 31,52 31,28 -0,86% 31,21 31,63 31,37 31,23 31,28 5.360 3.224.367.200
27/3/2024 31,25 31,55 +1,28% 31,12 31,69 31,45 31,55 31,57 8.035 4.280.506.100
26/3/2024 30,94 31,15 +0,71% 30,94 31,41 31,18 31,15 31,19 4.731 3.061.679.700
25/3/2024 30,95 30,93 -0,06% 30,76 31,20 30,97 30,93 30,97 3.453 2.237.263.200
22/3/2024 31,25 30,95 -1,18% 30,79 31,29 30,96 30,93 31,02 3.337 2.203.788.100
21/3/2024 31,74 31,32 -0,89% 31,02 31,74 31,38 31,26 31,35 6.060 3.961.641.500
20/3/2024 31,48 31,60 +0,73% 31,48 31,85 31,69 31,59 31,72 6.057 6.766.669.800
19/3/2024 30,95 31,37 +1,36% 30,90 31,45 31,28 31,35 31,37 6.465 5.206.296.800
18/3/2024 30,75 30,95 +0,65% 30,52 31,12 30,89 30,95 31,05 5.544 4.471.221.500
15/3/2024 30,90 30,75 -0,26% 30,60 31,02 30,75 30,70 30,75 3.949 4.068.019.100
14/3/2024 30,79 30,83 +0,49% 30,60 31,01 30,78 30,83 30,85 6.059 4.243.500.000
13/3/2024 31,16 30,68 -1,54% 30,60 31,17 30,78 30,67 30,74 5.564 4.214.785.700
12/3/2024 31,00 31,16 +0,65% 30,48 31,32 31,04 31,11 31,18 6.546 4.584.973.700
11/3/2024 31,11 30,96 -0,45% 30,71 31,30 31,02 30,88 30,98 5.158 3.591.272.600
8/3/2024 30,72 31,10 +0,75% 30,24 31,25 30,82 0,00 0,00 300 6.555.093.400
7/3/2024 30,20 30,87 +5,61% 30,04 30,88 30,53 30,87 30,88 3.913 10.386.836.600
6/3/2024 28,74 29,23 +1,70% 28,55 29,44 29,20 29,21 29,23 1.480 7.494.355.900
5/3/2024 28,50 28,74 +0,84% 28,35 28,74 28,57 28,65 28,74 7.033 2.899.935.400
4/3/2024 28,74 28,50 -0,38% 28,31 28,85 28,57 28,50 28,58 7.681 5.394.484.000
1/3/2024 28,57 28,61 +0,18% 28,25 28,64 28,49 28,59 28,62 8.495 6.148.818.300
29/2/2024 29,17 28,56 -2,12% 28,31 29,17 28,52 28,55 28,62 1.476 7.253.624.300
28/2/2024 27,85 29,18 +5,95% 27,84 29,44 28,90 29,18 29,19 6.517 21.990.989.400
27/2/2024 26,83 27,54 +3,15% 26,77 27,72 27,39 27,53 27,55 9.733 6.881.928.300
26/2/2024 26,75 26,70 -0,19% 26,65 26,93 26,77 26,69 26,70 5.539 3.813.149.300
23/2/2024 26,64 26,75 +0,45% 26,61 26,98 26,80 0,00 0,00 6.712 4.754.586.900
22/2/2024 26,34 26,63 +1,18% 26,17 26,73 26,48 26,63 26,69 7.828 3.824.929.000
21/2/2024 26,33 26,32 +0,15% 26,16 26,39 26,30 26,32 26,33 5.919 4.363.552.800
20/2/2024 25,96 26,28 +1,08% 25,92 26,49 26,28 26,28 26,32 5.747 3.833.460.400
19/2/2024 26,04 26,00 -0,46% 25,82 26,13 25,98 25,96 26,00 4.593 2.422.556.400
16/2/2024 26,16 26,12 -0,15% 25,74 26,40 26,03 26,12 26,16 8.923 6.604.398.900
15/2/2024 25,88 26,16 +0,96% 25,81 26,45 26,21 26,16 26,18 853 6.249.232.900
14/2/2024 26,64 25,91 -2,78% 25,58 26,65 25,90 25,84 25,91 7.792 4.852.990.400
9/2/2024 26,52 26,65 +0,60% 26,40 26,86 26,67 0,00 0,00 7.342 7.808.973.300
8/2/2024 27,70 26,49 -4,20% 26,20 27,72 26,55 26,48 26,49 2.177 8.048.612.700
7/2/2024 27,48 27,65 +0,62% 27,43 27,78 27,63 27,64 27,67 9.020 8.857.297.500
6/2/2024 27,06 27,48 +1,63% 27,06 27,50 27,37 27,48 27,49 4.939 2.843.815.800
5/2/2024 26,89 27,04 +0,60% 26,77 27,09 26,98 27,04 27,05 5.724 3.790.440.200
2/2/2024 26,80 26,88 +0,34% 26,63 27,03 26,84 26,87 26,88 5.300 3.588.716.800
1/2/2024 26,68 26,79 +0,41% 26,55 27,04 26,83 26,78 26,81 4.746 3.176.249.900
31/1/2024 26,52 26,68 +0,57% 26,39 26,95 26,74 26,68 26,70 3.903 2.664.236.400
30/1/2024 26,99 26,53 -1,30% 26,39 26,99 26,58 26,53 26,55 4.697 2.402.310.700
29/1/2024 26,90 26,88 +0,22% 26,73 27,02 26,87 26,85 26,88 6.289 3.702.372.500
26/1/2024 27,12 26,82 -1,07% 26,78 27,29 26,98 26,79 26,82 8.503 4.522.267.500
25/1/2024 27,60 27,11 -1,53% 27,11 27,60 27,20 27,11 27,20 4.813 2.872.014.000
24/1/2024 27,47 27,53 +0,40% 27,07 27,61 27,33 27,52 27,54 7.051 3.124.728.200
23/1/2024 27,47 27,42 -0,83% 27,20 27,58 27,43 27,41 27,50 6.843 5.409.724.400
22/1/2024 27,70 27,65 -0,18% 27,49 27,84 27,66 27,64 27,66 5.333 2.689.697.900

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.