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.

PSSA3F - 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 36,68 37,96 +3,66% 36,62 38,02 37,55 37,76 37,96 1.410 53.643.498
20/1/2025 36,63 36,62 +0,33% 36,40 36,82 36,62 36,62 36,75 1.418 55.612.292
17/1/2025 37,32 36,50 -1,86% 36,39 37,63 37,08 36,50 36,79 1.494 57.328.811
16/1/2025 37,65 37,19 -0,72% 37,19 37,89 37,51 37,19 37,61 1.043 41.683.583
15/1/2025 36,45 37,46 +2,83% 36,45 37,71 37,17 37,46 37,68 1.391 46.686.157
14/1/2025 36,53 36,43 +0,03% 36,33 36,79 36,52 36,42 36,79 1.276 44.161.129
13/1/2025 36,42 36,42 +0,03% 35,78 36,56 36,27 36,42 36,58 1.225 47.271.918
10/1/2025 36,58 36,41 -0,11% 36,24 36,68 36,45 36,40 36,41 1.137 47.126.427
9/1/2025 36,51 36,45 -0,74% 36,20 36,83 36,55 36,45 36,83 1.061 44.038.148
8/1/2025 37,15 36,72 -0,76% 36,50 37,50 36,73 36,52 36,72 1.784 53.966.189
7/1/2025 36,17 37,00 +2,13% 36,01 37,07 36,80 36,95 37,00 1.587 54.515.066
6/1/2025 35,27 36,23 +2,06% 35,00 36,48 35,93 35,95 36,23 2.103 71.455.966
3/1/2025 36,02 35,50 -1,39% 35,50 36,32 35,86 35,49 35,70 2.130 63.883.727
2/1/2025 36,55 36,00 -0,96% 36,00 36,70 36,30 36,00 36,32 3.029 72.536.433
30/12/2024 36,72 36,35 -0,98% 36,35 36,79 36,50 36,35 36,60 1.423 45.181.440
27/12/2024 36,70 36,71 +0,30% 36,45 36,96 36,71 36,57 36,71 1.274 48.611.608
26/12/2024 37,14 36,60 -2,11% 36,60 37,41 36,86 36,60 36,67 1.757 58.521.747
23/12/2024 37,01 37,39 +0,78% 36,62 38,04 37,03 37,00 37,39 1.867 62.107.588
20/12/2024 37,97 37,10 -1,90% 36,84 38,02 37,27 37,10 37,16 1.928 66.928.900
19/12/2024 38,02 37,82 -0,63% 37,68 38,17 37,94 37,82 38,15 1.541 49.860.476
18/12/2024 38,23 38,06 +0,03% 37,61 39,11 38,53 37,93 38,06 1.543 66.603.338
17/12/2024 38,60 38,05 -0,91% 37,98 38,71 38,32 38,05 38,25 2.612 65.078.105
16/12/2024 38,54 38,40 -0,21% 38,10 39,00 38,50 38,10 38,40 1.592 62.130.577
13/12/2024 39,78 38,48 -2,80% 38,48 39,79 39,16 38,47 38,92 1.165 57.569.694
12/12/2024 40,00 39,59 -1,62% 39,59 40,80 40,13 39,59 39,90 1.213 56.149.860
11/12/2024 38,86 40,24 +3,63% 38,86 40,51 39,69 40,24 40,33 1.340 57.674.416
10/12/2024 39,02 38,83 0,00% 38,83 39,56 39,21 38,83 39,20 1.340 60.371.548
9/12/2024 39,62 38,83 -1,07% 38,81 39,70 39,06 38,83 39,18 1.188 59.588.865
6/12/2024 39,69 39,25 -0,58% 39,04 39,69 39,27 39,10 39,25 1.368 56.176.846
5/12/2024 39,90 39,48 -0,78% 39,38 40,21 39,78 39,48 39,85 1.630 53.771.753
4/12/2024 39,08 39,79 +1,63% 39,04 40,00 39,58 39,79 39,99 1.973 70.822.298
3/12/2024 37,91 39,15 +3,49% 37,81 39,15 38,55 38,66 39,15 1.845 70.795.202
2/12/2024 37,83 37,83 +0,21% 37,36 37,99 37,66 37,75 37,83 2.145 65.751.911
29/11/2024 37,67 37,75 -0,13% 37,00 37,86 37,46 37,75 37,88 1.357 61.887.881
28/11/2024 38,15 37,80 -1,74% 37,35 38,47 37,67 37,51 37,80 1.476 59.303.547
27/11/2024 38,94 38,47 -0,77% 38,20 39,26 38,57 38,20 38,47 1.024 48.996.368
26/11/2024 38,60 38,77 +0,83% 38,44 39,33 38,98 38,77 38,99 1.365 60.425.983
25/11/2024 38,54 38,45 -0,10% 38,34 38,78 38,52 38,45 38,59 1.194 50.052.604
22/11/2024 38,45 38,49 +0,47% 38,17 38,59 38,31 38,47 38,49 1.342 49.237.360
21/11/2024 38,92 38,31 -1,01% 38,31 38,92 38,57 38,31 38,50 1.203 47.925.407
19/11/2024 38,78 38,70 +0,29% 38,45 39,17 38,92 38,70 38,88 1.317 43.713.094
18/11/2024 38,40 38,59 +0,08% 38,21 38,87 38,48 38,59 38,65 1.303 58.411.438
14/11/2024 38,77 38,56 -0,10% 38,13 38,77 38,45 38,39 38,56 1.110 50.956.016
13/11/2024 39,21 38,60 +0,05% 38,60 39,46 38,95 38,60 38,98 1.033 50.858.775
12/11/2024 38,80 38,58 -0,57% 38,57 39,79 39,29 38,57 38,71 1.356 77.426.281
11/11/2024 38,58 38,80 +0,96% 38,40 39,07 38,67 38,54 38,80 1.374 59.344.356
8/11/2024 38,28 38,43 +0,39% 38,00 38,65 38,30 38,40 38,43 1.211 53.340.861
7/11/2024 38,46 38,28 +0,21% 38,08 38,70 38,37 38,27 38,28 937 49.268.031
6/11/2024 38,00 38,20 +0,13% 37,71 38,65 38,23 38,20 38,56 1.406 58.551.548
5/11/2024 37,60 38,15 +2,11% 37,41 38,18 37,80 38,10 38,15 1.188 50.096.881
4/11/2024 38,01 37,36 -1,89% 37,35 38,28 37,73 37,36 37,59 1.620 63.060.587
1/11/2024 38,15 38,08 +0,21% 37,68 38,29 38,01 37,92 38,08 1.381 52.447.703
31/10/2024 38,50 38,00 -1,94% 38,00 39,05 38,42 37,99 38,00 1.156 50.688.122
30/10/2024 38,49 38,75 +0,54% 38,47 38,93 38,73 38,70 38,75 765 36.332.406
29/10/2024 38,60 38,54 -0,59% 38,41 38,87 38,59 38,45 38,54 840 34.696.382
28/10/2024 38,31 38,77 +1,49% 38,00 38,92 38,63 38,69 38,77 1.234 47.538.568
25/10/2024 38,40 38,20 0,00% 38,10 38,44 38,29 38,20 38,39 897 39.080.163
24/10/2024 37,80 38,20 +1,35% 37,60 38,47 38,09 38,20 38,47 942 60.840.596
23/10/2024 37,17 37,69 +0,99% 36,99 37,85 37,43 37,69 37,70 983 58.645.837
22/10/2024 36,91 37,32 +1,55% 36,87 37,69 37,29 37,30 37,32 1.087 56.476.317
21/10/2024 36,87 36,75 -0,24% 36,54 37,05 36,82 36,75 36,87 1.416 48.523.150
18/10/2024 37,25 36,84 -0,70% 36,60 37,30 36,83 36,84 36,89 1.133 46.017.701
17/10/2024 37,09 37,10 -0,16% 36,69 37,10 36,87 36,96 37,10 1.060 41.687.836
16/10/2024 36,95 37,16 +0,73% 36,74 37,46 37,11 37,16 37,25 1.143 54.747.976
15/10/2024 36,74 36,89 +0,35% 36,58 36,97 36,79 36,84 36,89 1.271 45.719.954
14/10/2024 36,22 36,76 +1,58% 36,16 36,81 36,56 36,70 36,76 1.799 62.337.288
11/10/2024 36,56 36,19 -1,55% 35,47 36,84 36,17 36,19 36,22 1.483 63.886.579
10/10/2024 36,82 36,76 +0,16% 36,56 37,06 36,72 36,71 36,76 1.291 54.914.730
9/10/2024 37,33 36,70 -1,42% 36,68 37,33 36,98 36,68 36,70 1.643 60.391.815
8/10/2024 37,19 37,23 +0,27% 36,75 37,43 37,23 37,18 37,23 1.237 41.349.517
7/10/2024 37,46 37,13 -0,88% 36,92 37,50 37,17 37,13 37,15 1.780 60.074.523
4/10/2024 36,99 37,46 +2,04% 36,51 37,55 37,16 37,46 37,49 1.324 60.161.926
3/10/2024 37,21 36,71 -0,89% 36,58 37,21 36,99 36,71 37,00 1.285 49.289.823
2/10/2024 36,33 37,04 +1,95% 36,25 37,24 36,95 36,91 37,04 1.840 88.848.800
1/10/2024 36,70 36,33 -0,74% 35,83 37,18 36,28 36,22 36,33 2.898 76.995.504
30/9/2024 36,46 36,60 +0,83% 36,36 37,02 36,61 36,51 36,60 1.231 53.728.836
26/9/2024 35,92 36,30 +1,26% 35,92 36,37 36,11 36,09 36,30 1.199 70.488.220
25/9/2024 35,90 35,85 +0,45% 35,52 36,34 35,94 35,85 35,96 1.159 53.418.089
24/9/2024 35,77 35,69 -0,25% 35,50 36,10 35,82 35,69 35,85 1.414 79.108.215
23/9/2024 35,31 35,78 +0,99% 35,21 35,97 35,63 35,78 35,79 1.196 66.632.419
20/9/2024 36,02 35,43 +0,28% 35,43 36,74 35,85 35,43 35,71 1.723 99.133.437
19/9/2024 35,90 35,33 -1,45% 35,33 36,15 35,67 35,33 35,57 1.212 63.077.705
18/9/2024 34,84 35,85 +3,91% 34,65 36,09 35,72 35,66 35,85 1.731 72.483.256
17/9/2024 35,00 34,50 -0,12% 34,40 35,15 34,63 34,50 34,52 1.580 41.160.823
16/9/2024 34,88 34,54 -0,49% 34,49 35,00 34,86 34,54 34,78 1.260 43.355.501
13/9/2024 34,69 34,71 +0,67% 34,48 35,07 34,89 34,71 34,90 1.235 50.938.844
12/9/2024 34,38 34,48 +0,76% 34,02 34,70 34,37 34,48 34,65 1.627 50.139.597
11/9/2024 34,50 34,22 -1,10% 34,18 34,75 34,42 34,22 34,26 1.306 43.218.035
10/9/2024 34,29 34,60 +1,17% 33,65 34,78 34,20 34,60 34,65 1.327 47.057.918
9/9/2024 34,63 34,20 -1,07% 34,20 34,78 34,41 34,20 34,30 1.466 47.342.699
6/9/2024 35,00 34,57 -1,09% 34,31 35,01 34,58 34,45 34,57 1.040 43.737.835
5/9/2024 34,75 34,95 +0,58% 34,53 35,02 34,81 34,94 34,95 1.211 42.590.877
4/9/2024 34,74 34,75 -0,23% 34,52 35,04 34,73 34,75 34,76 1.426 50.020.901
3/9/2024 34,79 34,83 +0,09% 34,50 35,07 34,85 34,80 34,83 1.691 59.760.942
2/9/2024 33,85 34,80 +2,78% 33,81 34,91 34,34 34,60 34,80 1.782 70.272.981
30/8/2024 33,77 33,86 +0,09% 33,32 33,99 33,75 33,80 33,86 1.324 44.743.642
29/8/2024 33,68 33,83 +0,24% 33,36 33,85 33,62 33,55 33,83 1.051 41.626.006
28/8/2024 33,85 33,75 -0,30% 33,51 33,94 33,75 33,75 33,88 1.393 38.652.331
27/8/2024 34,00 33,85 -0,44% 33,80 34,31 33,94 33,85 33,95 1.088 42.446.688
26/8/2024 34,13 34,00 -0,15% 33,80 34,13 33,95 33,92 34,00 1.258 42.003.733
23/8/2024 33,37 34,05 +2,84% 33,37 34,42 34,00 34,05 34,14 1.303 69.810.029
22/8/2024 33,20 33,11 -0,12% 33,00 33,43 33,25 33,11 33,31 1.519 54.543.769
21/8/2024 32,90 33,15 +0,36% 32,81 33,40 33,10 33,15 33,19 1.308 52.494.733
20/8/2024 32,85 33,03 +1,01% 32,83 33,30 33,03 32,98 33,03 1.505 70.899.227
19/8/2024 32,70 32,70 0,00% 32,44 32,90 32,73 32,70 32,83 1.403 67.656.840
16/8/2024 32,90 32,70 -1,30% 32,62 33,47 33,02 32,62 32,70 1.867 83.305.242
15/8/2024 32,85 33,13 +1,31% 32,70 33,19 32,99 33,10 33,13 1.263 68.272.890
14/8/2024 32,76 32,70 +0,21% 32,58 33,05 32,81 32,70 32,96 1.521 99.132.150
13/8/2024 31,81 32,63 +4,02% 31,77 33,14 32,54 32,63 32,80 2.090 123.722.003
12/8/2024 30,79 31,37 +1,16% 30,40 31,60 31,19 31,37 31,50 2.355 125.088.848
9/8/2024 30,55 31,01 +0,75% 29,85 31,11 30,82 31,00 31,01 2.461 196.411.995
8/8/2024 30,40 30,78 -0,06% 29,61 30,81 30,63 30,58 30,78 3.368 293.512.347
7/8/2024 30,65 30,80 -0,13% 30,31 30,93 30,74 30,71 30,80 1.531 56.469.832
6/8/2024 30,29 30,84 +0,39% 29,98 30,90 30,66 30,77 30,84 2.142 110.815.193
5/8/2024 30,55 30,72 -0,26% 30,31 30,72 30,50 30,64 30,72 2.631 57.412.008
2/8/2024 30,50 30,80 -0,26% 30,00 30,90 30,71 30,72 30,80 1.957 67.557.094
1/8/2024 30,63 30,88 +0,75% 30,63 30,95 30,77 30,88 30,91 1.637 42.515.706
31/7/2024 30,30 30,65 +1,19% 30,20 30,75 30,54 30,62 30,65 1.351 39.520.511
30/7/2024 30,27 30,29 +0,07% 30,01 30,29 30,18 30,22 30,30 1.091 32.328.814
29/7/2024 30,21 30,27 +0,13% 29,97 30,28 30,14 30,17 30,27 1.089 37.090.664
26/7/2024 30,25 30,23 +0,77% 30,05 30,38 30,25 30,21 30,23 1.503 34.812.349
25/7/2024 30,02 30,00 0,00% 29,92 30,35 30,11 30,00 30,05 1.560 44.475.539
24/7/2024 30,19 30,00 -0,83% 29,97 30,24 30,06 30,00 30,15 820 28.923.935
23/7/2024 30,46 30,25 -0,43% 30,01 30,51 30,21 30,18 30,30 1.232 31.709.694
22/7/2024 30,30 30,38 -0,23% 30,18 30,43 30,29 30,36 30,38 1.459 35.715.707
19/7/2024 30,95 30,45 -1,39% 30,25 31,04 30,51 30,26 30,45 825 24.760.201
18/7/2024 30,80 30,88 -0,03% 30,69 31,01 30,88 30,85 30,88 1.016 31.237.030
17/7/2024 30,63 30,89 +0,39% 30,63 30,90 30,76 30,72 30,89 1.693 34.631.538
16/7/2024 30,81 30,77 +0,20% 30,68 30,95 30,78 30,76 30,77 1.226 36.096.894
15/7/2024 30,70 30,71 +0,03% 30,02 30,91 30,63 30,71 30,60 1.801 43.895.843
12/7/2024 29,57 30,70 +4,10% 29,57 30,85 30,27 30,69 30,70 1.571 58.981.586
11/7/2024 29,53 29,49 -0,17% 29,33 29,60 29,46 29,49 29,52 1.230 36.101.714
10/7/2024 29,46 29,54 +0,51% 29,18 29,61 29,45 29,45 29,54 1.585 37.178.621
9/7/2024 29,59 29,39 -0,94% 29,32 30,00 29,46 29,35 29,39 1.468 37.330.455
8/7/2024 30,11 29,67 -1,23% 29,40 30,38 29,58 29,67 30,00 1.968 49.318.771
5/7/2024 30,19 30,04 -0,63% 29,73 30,33 29,96 30,00 30,04 1.672 40.755.260
4/7/2024 30,06 30,23 +0,47% 30,01 30,47 30,21 30,15 30,24 1.347 35.736.584
3/7/2024 30,15 30,09 -0,86% 30,04 30,48 30,29 30,05 30,09 1.317 45.508.556
2/7/2024 30,58 30,35 -1,14% 30,05 30,79 30,41 30,35 30,44 1.675 52.658.567
1/7/2024 30,70 30,70 -0,39% 30,40 30,79 30,65 30,58 30,70 1.600 45.557.280
28/6/2024 31,00 30,82 -0,16% 30,82 31,15 30,96 30,82 31,08 1.468 39.911.814
27/6/2024 30,57 30,87 +1,05% 30,50 30,90 30,72 30,85 30,87 1.075 37.169.567
26/6/2024 30,47 30,55 +0,99% 30,17 30,64 30,41 30,49 30,55 1.269 35.587.806
25/6/2024 30,38 30,25 -0,49% 30,10 30,43 30,26 30,25 30,53 769 28.904.514
24/6/2024 29,81 30,40 +2,29% 29,71 30,68 30,34 30,37 30,40 1.703 44.376.666
21/6/2024 29,50 29,72 +1,09% 29,45 29,86 29,63 29,69 29,72 1.330 38.208.080
20/6/2024 29,37 29,40 +0,41% 29,18 29,57 29,39 29,40 29,58 1.152 39.445.946
19/6/2024 29,25 29,28 +0,21% 29,05 29,38 29,23 29,27 29,28 958 41.029.106
18/6/2024 29,38 29,22 -0,78% 29,01 29,40 29,24 29,18 29,22 1.382 36.636.343
17/6/2024 29,69 29,45 -0,74% 29,30 29,84 29,45 29,36 29,45 1.507 39.408.813
14/6/2024 29,66 29,67 +0,41% 29,25 29,78 29,44 29,64 29,67 1.200 32.823.367
13/6/2024 29,39 29,55 +0,17% 29,26 29,70 29,52 29,55 29,66 1.033 33.193.340
12/6/2024 30,13 29,50 -1,96% 29,50 30,20 29,66 29,50 29,58 1.557 51.684.386
11/6/2024 29,83 30,09 +1,45% 29,68 30,12 29,94 30,01 30,09 1.002 33.919.897
10/6/2024 29,85 29,66 -0,60% 29,57 29,92 29,73 29,66 29,71 1.318 37.825.993
7/6/2024 30,12 29,84 -0,93% 29,71 30,12 29,94 29,84 29,88 1.014 35.047.121
6/6/2024 30,02 30,12 +0,27% 29,78 30,34 30,08 30,12 30,16 1.041 31.979.529
5/6/2024 30,16 30,04 -0,56% 29,93 30,37 30,13 30,00 30,04 923 26.920.673
4/6/2024 29,84 30,21 -0,07% 29,77 30,31 30,03 30,13 30,21 1.107 38.775.960
3/6/2024 30,35 30,23 -0,23% 29,54 30,56 30,07 30,18 30,23 2.058 54.373.770
31/5/2024 30,30 30,30 -0,33% 30,19 31,09 30,49 30,30 30,42 1.081 43.837.263
29/5/2024 30,09 30,40 +1,64% 29,87 30,40 30,21 30,29 30,40 830 29.315.425
28/5/2024 30,55 29,91 -1,68% 29,91 30,81 30,17 29,91 30,13 970 41.213.766
27/5/2024 30,32 30,42 +0,56% 29,98 30,59 30,21 30,20 30,42 1.222 40.499.656
24/5/2024 30,39 30,25 +0,43% 30,21 30,59 30,39 30,25 30,40 1.246 38.517.735
23/5/2024 30,02 30,12 +0,43% 29,51 30,17 29,76 30,12 30,16 1.485 51.487.125
22/5/2024 31,25 29,99 -4,25% 29,91 31,25 30,35 29,96 29,99 1.291 38.750.558
21/5/2024 31,20 31,32 +1,52% 30,90 31,33 31,09 31,24 31,32 985 35.491.117
20/5/2024 31,34 30,85 -1,28% 30,85 31,63 31,19 30,85 31,07 1.642 43.665.884
17/5/2024 30,76 31,25 +1,13% 30,76 31,55 31,29 31,25 31,35 1.048 36.483.510
16/5/2024 31,25 30,90 -1,59% 30,62 31,68 30,94 30,85 30,90 1.570 45.161.319
15/5/2024 28,80 31,40 +10,95% 28,80 31,48 30,33 31,40 31,44 2.614 72.978.791
14/5/2024 28,10 28,30 +0,18% 28,05 28,52 28,32 28,30 28,50 1.016 35.621.061
13/5/2024 28,53 28,25 -1,36% 28,11 28,66 28,35 28,15 28,25 2.021 54.702.972
10/5/2024 28,80 28,64 -0,90% 28,57 29,10 28,78 28,64 28,72 1.059 34.267.333
9/5/2024 29,50 28,90 -1,60% 28,70 29,50 28,94 28,74 28,90 1.847 47.632.669
8/5/2024 29,40 29,37 -0,78% 29,27 29,73 29,54 29,37 29,41 1.299 35.321.853
7/5/2024 30,00 29,60 -0,40% 29,19 30,27 29,49 29,53 29,60 1.849 50.728.413
6/5/2024 29,75 29,72 -0,97% 29,69 30,16 29,90 29,72 29,80 1.375 41.642.412
3/5/2024 29,95 30,01 -0,07% 29,80 30,28 30,07 30,00 30,01 1.260 32.970.991
2/5/2024 30,17 30,03 +0,87% 29,63 30,50 29,86 29,95 30,03 2.069 43.474.445
30/4/2024 30,00 29,77 -1,19% 29,77 30,23 30,02 29,77 29,99 1.317 32.635.039
29/4/2024 30,30 30,13 -1,15% 29,70 30,47 29,97 30,10 30,13 1.358 39.587.483
26/4/2024 29,94 30,48 +1,67% 29,94 30,48 30,28 30,30 30,48 952 27.636.013
25/4/2024 29,64 29,98 +1,11% 29,55 30,10 29,89 29,84 29,98 969 32.697.190
24/4/2024 29,25 29,65 +1,19% 29,13 29,88 29,45 29,65 29,82 1.135 33.497.165
23/4/2024 29,53 29,30 -0,81% 29,17 29,65 29,33 29,25 29,30 2.564 34.958.541
22/4/2024 29,71 29,54 -0,37% 29,38 29,88 29,56 29,54 29,70 1.675 35.745.842
19/4/2024 29,63 29,65 -0,13% 29,42 29,83 29,63 29,64 29,70 981 31.176.407
18/4/2024 29,71 29,69 -0,03% 29,38 29,91 29,58 29,69 29,73 1.326 33.688.556
17/4/2024 29,93 29,70 -0,77% 29,63 30,15 29,88 29,65 29,70 1.336 39.007.853
16/4/2024 30,36 29,93 -1,19% 29,84 30,36 30,06 29,91 29,93 1.378 43.864.707
15/4/2024 30,60 30,29 -1,21% 30,19 30,77 30,53 30,29 30,37 1.291 47.630.188
12/4/2024 30,97 30,66 -0,58% 30,46 31,19 30,82 30,66 30,67 1.366 46.118.598
11/4/2024 30,98 30,84 -0,03% 30,63 31,07 30,86 30,84 31,00 1.228 35.461.888
10/4/2024 31,18 30,85 -1,12% 30,85 31,28 31,10 30,85 31,00 1.437 37.848.813
9/4/2024 31,25 31,20 -0,26% 30,88 31,50 31,10 31,20 31,22 1.226 31.794.868
8/4/2024 31,30 31,28 +0,48% 31,03 31,53 31,18 31,26 31,28 1.392 39.800.990
5/4/2024 31,50 31,13 -1,42% 31,13 31,66 31,42 31,13 31,40 1.033 32.668.032
4/4/2024 31,32 31,58 +0,89% 31,26 31,88 31,58 31,24 31,58 1.164 44.220.629
3/4/2024 31,00 31,30 +0,03% 30,85 31,45 31,25 31,30 31,33 1.300 34.707.237
2/4/2024 30,86 31,29 +1,03% 30,70 31,39 31,04 31,29 31,39 1.482 43.995.425
1/4/2024 31,00 30,97 -0,74% 30,70 31,12 30,93 30,88 30,97 1.581 49.950.208
28/3/2024 31,55 31,20 -1,20% 31,20 31,70 31,44 31,20 31,33 1.668 49.672.809
27/3/2024 31,17 31,58 +1,81% 31,12 31,68 31,39 31,51 31,58 1.113 38.053.096
26/3/2024 30,85 31,02 +0,06% 30,85 31,40 31,17 31,02 31,28 1.272 33.771.531
25/3/2024 31,07 31,00 -0,58% 30,78 31,25 30,97 30,89 31,00 1.378 38.651.649
22/3/2024 31,25 31,18 -0,38% 30,80 31,28 30,99 31,00 31,18 908 31.414.424
21/3/2024 31,67 31,30 -1,45% 31,06 31,85 31,38 31,18 31,30 1.115 33.920.273
20/3/2024 31,37 31,76 +0,83% 31,37 31,85 31,66 31,51 31,76 1.208 40.925.473
19/3/2024 31,05 31,50 +1,35% 30,89 31,50 31,24 31,38 31,50 998 35.186.350
18/3/2024 30,65 31,08 +1,30% 30,53 31,11 30,79 30,99 31,08 1.556 41.063.045
15/3/2024 30,82 30,68 -0,78% 30,60 31,00 30,76 30,60 30,68 1.344 36.494.546
14/3/2024 30,68 30,92 +0,52% 30,62 31,00 30,78 30,82 30,92 1.022 33.470.495
13/3/2024 31,09 30,76 -0,68% 29,36 31,20 30,74 30,76 30,93 1.714 69.018.548
12/3/2024 30,95 30,97 -0,06% 30,49 31,32 31,01 30,97 31,26 1.728 49.758.695
11/3/2024 31,10 30,99 -0,99% 30,58 31,28 31,01 30,91 30,99 1.583 45.274.985
8/3/2024 30,87 31,30 +1,69% 30,25 31,30 30,74 0,00 0,00 1.983 65.388.664
7/3/2024 29,23 30,78 +4,94% 29,23 30,93 30,42 30,77 30,78 2.047 78.016.340
6/3/2024 28,74 29,33 +2,16% 28,57 29,42 29,17 29,03 29,33 1.791 60.458.350
5/3/2024 28,50 28,71 +0,74% 28,35 28,71 28,55 28,55 28,71 1.324 34.079.743
4/3/2024 28,61 28,50 -0,45% 28,31 28,82 28,53 28,49 28,50 1.819 52.551.704
1/3/2024 28,56 28,63 +0,17% 28,26 28,64 28,47 28,44 28,63 1.916 54.488.453
29/2/2024 29,12 28,58 -1,89% 28,33 29,12 28,53 28,58 28,59 1.815 58.189.193
28/2/2024 27,74 29,13 +6,86% 27,74 29,43 28,84 29,00 29,13 2.785 109.876.642
27/2/2024 26,86 27,26 +1,60% 26,82 27,72 27,33 27,26 27,57 1.348 44.119.993
26/2/2024 26,75 26,83 -0,04% 26,65 26,94 26,77 26,83 26,86 1.807 42.868.202
23/2/2024 26,63 26,84 -0,59% 26,61 26,97 26,77 0,00 0,00 1.345 34.609.073
22/2/2024 26,38 27,00 +2,27% 26,18 27,00 26,45 26,74 27,00 1.598 42.976.253
21/2/2024 26,28 26,40 +0,72% 26,18 26,40 26,29 26,23 26,40 1.614 37.874.978
20/2/2024 26,00 26,21 +1,31% 25,91 26,49 26,26 26,21 26,37 1.517 35.678.817
19/2/2024 26,08 25,87 -1,07% 25,83 26,13 25,98 25,87 25,95 1.790 48.641.424
16/2/2024 26,16 26,15 -0,83% 25,75 26,40 26,01 26,15 26,21 2.061 57.170.815
15/2/2024 25,91 26,37 +2,05% 25,83 26,44 26,15 26,25 26,37 1.695 55.530.859
14/2/2024 26,65 25,84 -2,67% 25,60 26,65 25,97 25,83 25,84 2.586 62.620.724
9/2/2024 26,49 26,55 +0,23% 26,41 26,90 26,65 0,00 0,00 2.054 43.461.411
8/2/2024 27,65 26,49 -3,71% 26,23 27,70 26,58 26,49 26,50 2.793 74.893.276
7/2/2024 27,40 27,51 +0,44% 27,40 27,78 27,61 27,51 27,72 1.148 37.737.851
6/2/2024 27,05 27,39 +1,82% 27,04 27,49 27,35 27,39 27,49 1.255 33.506.635
5/2/2024 26,80 26,90 +0,52% 26,78 27,10 26,95 26,90 27,10 1.514 43.352.814
2/2/2024 26,78 26,76 0,00% 26,63 27,04 26,86 26,76 27,00 1.195 39.978.780
1/2/2024 26,68 26,76 -0,45% 26,63 27,05 26,84 26,76 26,91 1.720 37.518.251
31/1/2024 26,55 26,88 +1,24% 26,41 26,96 26,73 26,72 26,88 1.281 35.633.276
30/1/2024 27,00 26,55 -1,85% 26,40 27,05 26,64 26,50 26,55 1.433 33.005.289
29/1/2024 26,82 27,05 +0,19% 26,75 27,05 26,88 26,84 27,05 1.194 33.081.637
26/1/2024 27,11 27,00 -0,55% 26,79 27,28 26,99 26,92 27,00 1.635 38.819.593
25/1/2024 27,53 27,15 -0,73% 27,15 27,65 27,28 27,15 27,22 1.034 27.539.605
24/1/2024 27,42 27,35 -0,87% 27,09 27,68 27,33 27,35 27,63 1.235 37.307.018
23/1/2024 27,52 27,59 +0,29% 27,20 27,65 27,43 27,50 27,59 1.661 36.390.103
22/1/2024 27,73 27,51 -0,79% 27,50 27,85 27,68 27,51 27,73 1.460 36.076.438

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.