O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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

RADL3 - RAIADROGASIL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 19,49 19,58 +0,98% 19,40 19,70 19,54 19,55 19,59 12.055 9.163.940.100
23/10/2025 19,53 19,39 -0,31% 19,19 19,69 19,37 19,38 19,39 15.624 8.553.779.200
22/10/2025 19,49 19,45 -0,66% 19,25 19,56 19,43 19,44 19,46 12.454 9.481.794.200
21/10/2025 19,45 19,58 +0,56% 19,39 19,83 19,57 19,57 19,59 11.880 7.375.958.800
20/10/2025 19,71 19,47 -0,56% 19,23 19,76 19,50 19,46 19,47 13.434 12.183.328.200
17/10/2025 19,35 19,58 +0,26% 19,19 19,65 19,51 19,55 19,60 12.610 11.787.817.700
16/10/2025 19,37 19,53 -0,31% 19,18 19,66 19,50 19,52 19,63 19.055 14.582.671.700
15/10/2025 18,75 19,59 +4,54% 18,75 19,88 19,51 19,54 19,59 43.098 55.865.079.100
14/10/2025 18,59 18,74 +0,48% 18,44 18,93 18,68 18,73 18,74 28.863 23.184.899.100
13/10/2025 18,82 18,65 -0,11% 18,58 18,90 18,71 18,64 18,65 10.465 6.413.587.700
10/10/2025 18,90 18,67 -1,16% 18,60 19,08 18,75 18,66 18,70 22.541 12.781.614.800
9/10/2025 19,01 18,89 -0,63% 18,64 19,70 19,18 18,88 18,90 35.620 36.482.222.300
8/10/2025 18,44 19,01 +2,87% 18,44 19,24 18,99 19,00 19,03 34.514 33.692.399.900
7/10/2025 18,76 18,48 -1,28% 18,21 18,81 18,47 18,48 18,49 20.550 14.632.950.500
6/10/2025 18,66 18,72 -0,58% 18,51 19,02 18,79 18,72 18,78 17.738 16.679.600.900
3/10/2025 17,90 18,83 +4,50% 17,90 18,84 18,51 18,82 18,83 18.493 17.586.318.900
2/10/2025 18,19 18,02 -1,21% 17,67 18,20 17,93 18,02 18,11 15.867 9.879.727.200
1/10/2025 18,55 18,24 -0,98% 17,99 18,60 18,17 18,23 18,24 17.709 12.016.029.600
30/9/2025 18,27 18,42 +1,77% 17,89 18,80 18,47 18,39 18,42 25.411 20.904.099.700
29/9/2025 18,00 18,10 +1,74% 17,68 18,10 17,87 18,01 18,11 29.168 28.115.468.900
26/9/2025 17,85 17,79 +0,91% 17,63 17,93 17,79 17,76 17,80 10.780 12.189.824.600
25/9/2025 18,17 17,63 -3,56% 17,62 18,17 17,75 17,63 17,65 12.119 10.063.276.100
24/9/2025 18,33 18,28 -0,11% 18,07 18,47 18,27 18,26 18,28 18.197 14.073.519.500
23/9/2025 17,55 18,30 +3,92% 17,50 18,52 18,19 18,27 18,30 15.224 13.458.254.500
22/9/2025 18,00 17,61 -2,81% 17,44 18,03 17,60 17,60 17,63 17.339 14.112.675.900
19/9/2025 18,19 18,12 -0,11% 17,71 18,28 17,99 18,02 18,12 20.373 20.465.613.100
18/9/2025 18,40 18,14 -2,21% 18,08 18,83 18,36 18,10 18,14 21.575 14.555.927.100
17/9/2025 17,50 18,55 +6,06% 17,44 18,73 18,40 18,54 18,55 28.617 30.298.630.600
16/9/2025 17,48 17,49 +0,81% 17,32 17,50 17,40 17,41 17,49 20.952 17.689.186.600
15/9/2025 17,94 17,35 -3,93% 17,27 17,96 17,50 17,32 17,35 25.742 21.486.106.100
12/9/2025 17,30 18,06 +2,85% 17,30 18,24 17,97 18,06 18,07 22.365 19.236.860.100
11/9/2025 17,60 17,56 +0,69% 17,22 17,80 17,47 17,49 17,56 19.384 11.846.989.900
10/9/2025 17,14 17,44 +1,10% 17,14 17,57 17,34 17,40 17,45 15.407 8.418.119.200
9/9/2025 17,14 17,25 +1,29% 16,98 17,34 17,18 17,17 17,26 20.291 17.155.897.200
8/9/2025 17,44 17,03 -1,84% 16,73 17,55 16,94 16,99 17,04 29.610 19.387.374.000
5/9/2025 17,50 17,35 -0,46% 17,15 17,95 17,43 17,34 17,35 19.803 15.037.184.000
4/9/2025 17,03 17,43 +2,17% 17,01 17,44 17,28 17,39 17,44 12.220 8.705.146.300
3/9/2025 17,30 17,06 -1,90% 16,88 17,32 17,05 17,06 17,07 21.268 15.335.811.200
2/9/2025 17,24 17,39 -1,47% 17,16 17,80 17,51 17,38 17,40 41.775 44.561.313.800
1/9/2025 17,50 17,65 +0,57% 16,85 17,66 17,27 17,55 17,65 33.396 33.508.704.100
29/8/2025 18,74 17,55 -6,90% 17,55 19,16 18,33 17,55 17,56 28.788 30.005.651.900
28/8/2025 18,70 18,85 +1,24% 18,43 18,98 18,78 18,80 18,86 16.069 12.419.828.300
27/8/2025 18,29 18,62 +2,87% 18,18 18,62 18,44 18,61 18,63 24.856 22.123.023.800
26/8/2025 18,09 18,10 -0,06% 17,80 18,36 18,09 18,10 18,11 13.795 17.975.726.300
25/8/2025 18,76 18,11 -3,00% 18,11 18,86 18,23 18,10 18,11 21.179 14.030.316.700
22/8/2025 18,28 18,67 +2,25% 18,03 18,92 18,56 18,67 18,70 25.041 15.914.400.200
21/8/2025 17,80 18,26 +2,01% 17,80 18,38 18,19 18,25 18,26 40.962 27.538.410.200
20/8/2025 17,45 17,90 +3,17% 17,35 18,00 17,78 17,87 17,90 43.031 22.055.719.300
19/8/2025 17,30 17,35 -0,57% 17,07 17,51 17,33 17,32 17,37 22.873 19.046.112.000
18/8/2025 17,51 17,45 -0,11% 17,40 17,75 17,53 17,42 17,48 13.736 6.768.758.400
15/8/2025 17,69 17,47 -0,63% 17,14 17,88 17,43 17,46 17,47 18.804 13.395.946.700
14/8/2025 17,32 17,58 +0,34% 17,23 17,71 17,59 17,53 17,58 18.208 11.302.398.300
13/8/2025 17,59 17,52 -0,40% 17,46 17,71 17,58 17,51 17,55 26.406 22.570.592.700
12/8/2025 17,59 17,59 +1,21% 17,45 17,73 17,59 17,58 17,60 14.616 13.690.415.700
11/8/2025 17,48 17,38 -1,53% 17,26 17,82 17,45 17,38 17,40 20.970 16.613.883.600
8/8/2025 17,39 17,65 +0,28% 17,28 17,81 17,56 17,64 17,66 25.934 26.335.372.800
7/8/2025 17,61 17,60 -1,12% 17,27 17,98 17,57 17,51 17,60 51.973 51.607.983.600
6/8/2025 16,50 17,80 +18,67% 16,50 18,07 17,27 17,79 17,80 61.735 89.990.259.200
5/8/2025 15,01 15,00 +0,87% 14,61 15,23 14,97 15,00 15,02 28.563 24.831.122.000
4/8/2025 14,00 14,87 +8,54% 13,88 14,95 14,64 14,86 14,87 25.503 23.836.125.500
1/8/2025 13,57 13,70 +1,71% 13,52 13,75 13,64 13,70 13,72 13.646 8.998.445.000
31/7/2025 13,41 13,47 -0,59% 13,07 13,58 13,40 13,46 13,50 12.596 10.680.287.700
30/7/2025 13,83 13,55 -2,17% 13,37 13,95 13,56 13,54 13,58 16.132 11.230.852.000
29/7/2025 13,75 13,85 +0,44% 13,71 13,95 13,85 13,85 13,86 9.871 6.078.866.400
28/7/2025 14,04 13,79 -1,78% 13,69 14,20 13,85 13,77 13,80 9.524 4.543.166.900
25/7/2025 14,33 14,04 -1,34% 13,95 14,38 14,08 14,04 14,06 14.319 6.486.195.200
24/7/2025 14,13 14,23 +0,42% 14,02 14,30 14,21 14,22 14,23 13.699 10.428.275.800
23/7/2025 14,00 14,17 +0,93% 13,85 14,26 14,09 14,16 14,18 13.177 8.992.943.500
22/7/2025 13,95 14,04 +0,21% 13,86 14,32 14,12 14,01 14,05 15.827 12.157.834.900
21/7/2025 13,70 14,01 +3,55% 13,61 14,08 13,91 14,00 14,01 15.271 12.475.180.300
18/7/2025 13,80 13,53 -3,43% 13,53 13,94 13,66 13,52 13,60 12.309 12.189.064.400
17/7/2025 13,80 14,01 +1,52% 13,58 14,11 13,96 14,00 14,07 20.189 15.641.531.000
16/7/2025 13,43 13,80 +3,29% 13,23 13,85 13,56 13,78 13,82 21.378 12.443.816.500
15/7/2025 13,64 13,36 -1,98% 13,36 13,78 13,45 13,35 13,37 15.349 9.439.905.600
14/7/2025 13,74 13,63 -1,02% 13,52 13,95 13,67 13,60 13,63 12.762 8.453.737.300
11/7/2025 13,94 13,77 -1,22% 13,64 13,94 13,77 13,73 13,77 12.683 13.105.225.800
10/7/2025 13,69 13,94 +0,94% 13,50 14,15 13,77 13,94 14,00 24.884 30.759.528.100
9/7/2025 14,20 13,81 -2,75% 13,65 14,45 14,02 13,80 13,81 27.118 23.264.017.900
8/7/2025 15,05 14,20 -3,79% 13,98 15,09 14,38 14,20 14,21 29.926 20.893.784.500
7/7/2025 15,15 14,76 -3,53% 14,70 15,41 14,89 14,73 14,77 17.235 20.713.061.200
4/7/2025 15,18 15,30 +0,53% 14,96 15,36 15,22 15,27 15,30 11.480 7.850.756.500
3/7/2025 15,17 15,22 +0,66% 15,05 15,43 15,22 15,19 15,25 19.968 12.445.653.600
2/7/2025 15,17 15,12 -0,46% 15,00 15,38 15,17 15,10 15,14 21.529 29.441.502.600
1/7/2025 15,18 15,19 +0,46% 14,84 15,29 15,11 15,18 15,22 14.373 11.460.334.700
30/6/2025 15,05 15,12 +0,87% 14,94 15,30 15,11 15,11 15,12 20.205 14.872.272.400
27/6/2025 15,13 14,99 -1,64% 14,98 15,32 15,15 14,98 15,00 14.202 17.227.908.500
26/6/2025 15,65 15,24 -1,68% 15,22 15,96 15,53 15,23 15,24 22.806 25.744.890.900
25/6/2025 14,87 15,50 +3,26% 14,71 15,78 15,54 15,50 15,53 28.868 30.687.382.100
24/6/2025 14,60 15,01 +3,45% 14,51 15,17 14,98 15,01 15,02 20.355 13.871.007.500
23/6/2025 13,98 14,51 +3,64% 13,77 14,58 14,20 14,50 14,52 17.251 11.799.838.800
20/6/2025 14,24 14,00 -2,23% 14,00 14,56 14,18 14,00 14,06 25.352 23.224.821.100
18/6/2025 14,51 14,32 +1,49% 14,10 14,65 14,30 14,32 14,33 34.567 36.380.735.800
17/6/2025 14,16 14,11 +0,28% 13,93 14,33 14,11 14,10 14,12 20.030 22.272.111.200
16/6/2025 14,00 14,07 +1,37% 13,92 14,38 14,13 14,07 14,09 13.930 8.824.194.400
13/6/2025 14,50 13,88 -5,06% 13,88 14,53 14,15 13,88 13,89 16.804 11.533.400.100
12/6/2025 14,33 14,62 +1,95% 14,14 14,78 14,50 14,61 14,64 13.737 12.594.511.600
11/6/2025 14,65 14,34 -2,85% 14,30 14,68 14,40 14,34 14,35 16.247 11.953.898.900
10/6/2025 14,71 14,76 +0,34% 14,30 15,20 14,76 14,76 14,78 19.163 18.391.346.500
9/6/2025 14,84 14,71 -2,90% 14,42 15,11 14,85 14,70 14,75 21.022 18.531.118.400
6/6/2025 15,03 15,15 +1,27% 15,00 15,53 15,29 15,13 15,15 29.039 20.648.561.200
5/6/2025 14,53 14,96 +3,10% 14,53 15,19 15,00 14,95 14,96 20.798 17.958.021.400
4/6/2025 14,29 14,51 +2,40% 14,00 14,68 14,32 14,51 14,52 23.193 34.950.882.700
3/6/2025 14,42 14,17 -1,39% 13,91 14,56 14,14 14,15 14,17 21.065 12.531.347.000
2/6/2025 14,99 14,37 -3,23% 14,36 15,04 14,53 14,36 14,37 16.450 12.729.431.800
30/5/2025 14,94 14,85 +0,07% 14,45 14,97 14,60 14,85 14,90 17.595 69.075.383.500
29/5/2025 14,93 14,84 -0,74% 14,65 14,95 14,77 14,83 14,85 11.441 23.821.382.200
28/5/2025 15,15 14,95 -0,33% 14,85 15,32 15,03 14,95 14,97 15.569 24.125.424.200
27/5/2025 14,59 15,00 +3,02% 14,57 15,05 14,86 14,89 15,00 22.518 30.217.974.300
26/5/2025 14,80 14,56 -0,75% 14,48 14,88 14,59 14,56 14,59 9.501 7.506.497.200
23/5/2025 14,31 14,67 +1,52% 14,15 14,67 14,47 14,53 14,67 11.318 12.497.230.400
22/5/2025 14,21 14,45 +1,47% 14,19 14,89 14,49 14,41 14,47 20.539 18.707.894.800
21/5/2025 14,84 14,24 -4,11% 14,06 14,89 14,21 14,21 14,24 24.489 18.816.567.300
20/5/2025 14,79 14,85 +0,34% 14,28 14,85 14,51 14,83 14,85 22.793 15.716.048.000
19/5/2025 15,22 14,80 -2,76% 14,50 15,22 14,85 14,80 14,81 22.149 22.810.312.800
16/5/2025 15,22 15,22 -0,52% 15,01 15,46 15,21 15,15 15,22 21.180 25.346.920.100
15/5/2025 15,15 15,30 +0,79% 15,00 15,53 15,26 15,29 15,30 17.333 20.151.658.500
14/5/2025 16,20 15,18 -6,30% 14,95 16,21 15,38 15,16 15,18 25.759 26.796.911.500
13/5/2025 16,01 16,20 +0,87% 15,98 16,50 16,30 16,18 16,20 18.000 16.893.876.200
12/5/2025 15,54 16,06 +3,61% 15,23 16,06 15,75 16,05 16,06 18.651 18.983.143.100
9/5/2025 16,45 15,50 -4,97% 15,14 16,46 15,62 15,49 15,50 33.669 47.648.087.300
8/5/2025 16,80 16,31 -1,63% 16,06 17,63 16,59 16,30 16,32 48.123 78.568.048.600
7/5/2025 17,90 16,58 -14,76% 16,55 18,28 17,33 16,56 16,58 46.809 43.153.164.300
6/5/2025 20,03 19,45 -2,56% 19,21 20,15 19,61 19,41 19,46 12.515 15.544.550.100
5/5/2025 20,05 19,96 -0,20% 19,88 20,15 19,98 19,96 19,97 10.307 11.398.588.000
2/5/2025 19,81 20,00 +0,25% 19,61 20,17 20,04 20,00 20,01 10.661 16.179.025.500
29/4/2025 19,90 19,95 +0,05% 19,78 20,06 19,95 19,86 19,95 13.440 13.301.447.900
28/4/2025 20,15 19,94 -0,80% 19,76 20,29 19,97 19,80 19,95 14.254 10.482.506.100
25/4/2025 20,14 20,10 0,00% 19,84 20,41 20,11 20,09 20,10 16.205 13.509.100.800
24/4/2025 20,21 20,10 -1,33% 19,62 20,36 19,92 20,01 20,10 26.333 20.002.856.700
23/4/2025 20,34 20,37 +1,09% 20,19 20,88 20,47 20,32 20,40 19.830 22.742.182.000
22/4/2025 20,16 20,15 -2,61% 19,82 20,41 20,13 20,13 20,15 18.479 17.920.618.100
17/4/2025 21,17 20,69 -3,05% 20,11 21,17 20,59 20,68 20,69 17.415 17.811.237.000
16/4/2025 22,60 21,34 -6,40% 21,30 22,60 21,74 21,34 21,40 39.760 43.284.577.900
15/4/2025 21,30 22,80 +6,34% 21,30 22,80 22,38 22,74 22,81 18.738 43.521.726.100
14/4/2025 21,76 21,44 +0,28% 21,13 21,76 21,38 21,42 21,44 13.245 13.170.616.100
11/4/2025 20,73 21,38 +3,84% 20,56 21,77 21,36 21,37 21,43 24.185 21.841.340.600
10/4/2025 21,00 20,59 -2,79% 20,40 21,74 20,98 20,53 20,65 27.235 32.742.116.600
9/4/2025 19,38 21,18 +9,29% 19,25 21,23 20,44 21,04 21,18 40.456 35.274.764.500
8/4/2025 19,34 19,38 -0,10% 19,20 19,88 19,47 19,38 19,47 26.631 25.778.679.000
7/4/2025 19,42 19,40 -0,67% 19,00 20,08 19,39 19,40 19,44 23.806 18.822.274.100
4/4/2025 19,83 19,53 -1,96% 19,21 19,83 19,51 19,52 19,55 23.381 23.201.329.400
3/4/2025 19,50 19,92 +2,26% 19,43 20,18 19,98 19,91 19,94 18.385 14.905.944.700
2/4/2025 19,09 19,48 +2,47% 19,05 19,48 19,26 19,44 19,49 12.376 14.198.632.000
1/4/2025 19,09 19,01 -0,21% 18,88 19,27 19,08 18,99 19,01 13.225 12.633.931.500
31/3/2025 19,25 19,05 -1,50% 19,01 19,27 19,12 19,04 19,10 11.109 14.575.454.300
28/3/2025 19,20 19,34 +0,73% 18,95 19,53 19,18 19,32 19,34 10.490 15.030.758.100
27/3/2025 19,17 19,20 +0,16% 19,10 19,47 19,29 19,17 19,20 20.458 21.804.078.600
26/3/2025 19,26 19,17 -0,05% 18,74 19,33 18,98 19,11 19,17 27.744 16.907.004.400
25/3/2025 19,80 19,18 -2,54% 18,84 19,82 19,51 19,18 19,28 22.817 30.121.524.100
24/3/2025 19,93 19,68 -0,61% 19,60 19,96 19,74 19,61 19,68 17.119 18.601.158.300
21/3/2025 19,66 19,80 +0,92% 19,51 19,81 19,73 19,64 19,81 26.370 27.337.479.100
20/3/2025 19,77 19,62 -1,01% 19,49 19,80 19,62 19,61 19,70 22.623 13.867.935.300
19/3/2025 19,75 19,82 +0,92% 19,64 20,04 19,87 19,81 19,90 22.730 13.916.183.100
18/3/2025 19,97 19,64 -1,65% 19,64 19,99 19,74 19,63 19,64 22.112 23.906.511.600
17/3/2025 19,40 19,97 +4,12% 19,12 20,29 19,89 19,96 19,97 21.974 26.601.456.800
14/3/2025 18,70 19,18 +2,95% 18,59 19,36 19,11 19,18 19,33 29.164 27.992.747.200
13/3/2025 18,58 18,63 +0,27% 18,41 18,87 18,71 18,61 18,66 28.306 39.115.476.300
12/3/2025 17,73 18,58 +5,03% 17,68 18,58 18,24 18,58 18,59 19.782 22.264.573.600
11/3/2025 17,72 17,69 -0,79% 17,44 17,89 17,65 17,69 17,77 23.357 22.011.417.300
10/3/2025 17,71 17,83 +0,11% 17,57 17,94 17,78 17,77 17,83 14.967 23.308.149.100
7/3/2025 17,67 17,81 0,00% 17,43 18,02 17,75 17,80 17,85 26.446 28.133.294.100
6/3/2025 17,77 17,81 -0,11% 17,43 17,92 17,76 17,81 17,84 27.026 42.530.250.300
5/3/2025 17,90 17,83 +2,59% 17,74 18,15 17,94 17,82 17,90 20.202 43.822.010.600
28/2/2025 17,75 17,38 -5,80% 17,15 18,50 17,42 17,35 17,38 29.850 44.872.514.100
27/2/2025 18,33 18,45 +0,87% 18,19 18,59 18,41 18,45 18,46 15.401 14.097.837.600
26/2/2025 18,29 18,29 -0,65% 17,49 18,29 17,78 18,03 18,29 43.244 43.262.426.600
25/2/2025 18,98 18,41 -2,59% 18,41 19,10 18,74 18,41 18,49 17.295 14.419.997.400
24/2/2025 19,23 18,90 -0,84% 18,71 19,47 19,06 18,90 18,91 24.058 19.774.849.400
21/2/2025 19,38 19,06 -1,55% 18,99 19,40 19,09 19,05 19,06 14.495 9.993.478.800
20/2/2025 18,82 19,36 +2,65% 18,70 19,40 19,05 19,35 19,37 16.565 17.773.869.300
19/2/2025 19,04 18,86 -1,82% 18,64 19,14 18,84 18,79 18,87 16.399 11.925.909.800
18/2/2025 19,83 19,21 -2,49% 19,02 19,83 19,29 19,11 19,22 27.730 26.682.929.800
17/2/2025 20,09 19,70 -1,50% 19,38 20,29 19,83 19,69 19,70 15.214 11.261.187.000
14/2/2025 19,73 20,00 +2,51% 19,62 20,16 19,92 19,99 20,00 19.193 10.635.881.400
13/2/2025 19,63 19,51 -0,61% 19,19 19,71 19,34 19,44 19,51 14.072 16.305.123.100
12/2/2025 19,74 19,63 -1,75% 19,27 19,76 19,52 19,63 19,64 27.809 16.114.967.700
11/2/2025 19,87 19,98 +1,06% 19,66 20,29 19,99 19,89 20,00 20.613 25.287.102.300
10/2/2025 20,39 19,77 -1,74% 19,52 20,58 19,79 19,65 19,77 16.502 18.088.795.100
7/2/2025 20,20 20,12 +0,60% 19,91 20,42 20,12 20,12 20,15 23.107 17.244.368.900
6/2/2025 19,94 20,00 +1,27% 19,68 20,00 19,86 19,90 20,00 19.449 26.859.365.300
5/2/2025 20,17 19,75 -1,59% 19,59 20,17 19,76 19,74 19,76 20.290 35.269.454.900
4/2/2025 20,52 20,07 -2,24% 20,07 20,61 20,22 20,06 20,08 21.612 12.417.272.500
3/2/2025 21,15 20,53 -2,66% 20,26 21,15 20,54 20,47 20,53 23.504 21.812.447.800
31/1/2025 22,07 21,09 -4,35% 21,09 22,29 21,72 21,09 21,11 20.700 33.224.096.800
30/1/2025 21,46 22,05 +2,80% 21,40 22,05 21,77 22,05 22,06 19.183 15.534.343.100
29/1/2025 21,07 21,45 +2,14% 21,02 21,55 21,30 21,43 21,55 16.708 18.926.448.600
28/1/2025 20,83 21,00 +1,45% 20,80 21,30 21,07 21,00 21,11 19.792 14.679.970.600
27/1/2025 20,35 20,70 -0,38% 20,09 20,81 20,48 20,69 20,79 30.670 34.365.735.500
24/1/2025 20,83 20,78 -0,53% 20,78 21,08 20,93 20,76 20,78 11.960 10.041.424.200
23/1/2025 21,00 20,89 -0,10% 20,81 21,27 21,07 20,83 20,91 14.067 19.841.504.500
22/1/2025 22,00 20,91 -4,52% 20,74 22,12 21,25 20,90 20,96 22.393 32.636.684.400
21/1/2025 21,41 21,90 +2,10% 21,34 21,93 21,76 21,89 21,90 14.071 11.731.279.200
20/1/2025 21,11 21,45 +1,04% 21,03 21,55 21,32 21,40 21,45 8.765 7.914.351.200
17/1/2025 20,80 21,23 +2,07% 20,68 21,33 21,04 21,23 21,24 12.582 14.472.659.000
16/1/2025 21,43 20,80 -3,48% 20,76 21,56 20,94 20,80 20,82 17.661 17.736.071.200
15/1/2025 21,37 21,55 +2,42% 21,03 21,78 21,45 21,55 21,63 14.509 11.222.275.800
14/1/2025 20,83 21,04 +0,43% 20,36 21,05 20,81 21,00 21,05 26.586 23.344.469.900
13/1/2025 20,94 20,95 -0,10% 20,65 21,17 20,81 20,95 20,98 22.843 17.331.595.100
10/1/2025 21,02 20,97 -0,62% 20,20 21,08 20,68 20,96 20,97 29.005 21.966.270.800
9/1/2025 21,01 21,10 -0,14% 20,72 21,18 21,02 21,00 21,11 17.139 11.069.976.100
8/1/2025 21,14 21,13 -1,03% 20,66 21,31 21,05 21,03 21,19 24.765 16.623.533.800
7/1/2025 22,00 21,35 -2,56% 21,10 22,11 21,46 21,30 21,35 16.074 14.822.378.800
6/1/2025 20,84 21,91 +5,34% 20,76 21,91 21,44 21,73 21,92 26.927 28.201.253.400
3/1/2025 21,78 20,80 -4,41% 20,75 21,87 21,02 20,78 20,83 25.691 18.708.764.200
2/1/2025 21,86 21,76 -1,09% 21,37 22,20 21,60 21,65 21,81 33.939 17.125.228.800
30/12/2024 21,96 22,00 0,00% 21,94 22,66 22,21 21,99 22,33 20.902 16.968.654.500
27/12/2024 22,70 22,00 -2,40% 21,82 22,74 22,06 21,99 22,08 21.855 16.228.064.100
26/12/2024 22,50 22,54 -0,35% 22,42 22,89 22,61 22,54 22,55 23.396 14.573.377.700
23/12/2024 22,64 22,62 -0,57% 22,38 23,13 22,81 22,62 22,74 21.350 15.192.085.100
20/12/2024 22,52 22,75 +0,26% 22,52 23,17 22,79 22,73 22,76 24.642 52.568.455.600
19/12/2024 22,32 22,69 +1,66% 22,28 22,92 22,64 22,68 22,82 27.868 21.331.735.000
18/12/2024 23,75 22,32 -6,45% 22,32 23,76 22,75 22,32 22,36 29.131 28.550.960.700
17/12/2024 23,41 23,86 +2,40% 23,31 24,13 23,79 23,86 23,98 28.171 32.518.558.900
16/12/2024 23,60 23,30 -1,27% 23,25 23,78 23,46 23,28 23,30 25.033 18.709.542.900
13/12/2024 24,49 23,60 -4,30% 23,56 24,55 23,90 23,60 23,61 22.550 23.423.768.300
12/12/2024 24,86 24,66 -2,14% 24,46 25,26 24,78 24,63 24,66 28.253 40.311.835.800
11/12/2024 24,69 25,20 +2,90% 24,27 25,60 24,96 25,10 25,20 24.966 22.874.270.000
10/12/2024 24,43 24,49 +1,20% 24,18 24,64 24,38 24,48 24,50 12.089 14.150.721.800
9/12/2024 23,93 24,20 +0,25% 23,93 24,33 24,12 24,17 24,20 12.493 14.086.383.600
6/12/2024 24,55 24,14 -2,27% 23,90 24,66 24,22 24,13 24,15 19.465 16.441.361.500
5/12/2024 24,50 24,70 +0,61% 24,39 24,97 24,68 24,58 24,70 13.968 13.053.276.300
4/12/2024 24,04 24,55 +2,04% 24,03 24,71 24,44 24,47 24,56 21.168 21.616.221.000
3/12/2024 24,30 24,06 0,00% 23,56 24,37 23,87 23,90 24,06 20.624 21.829.293.400
2/12/2024 24,05 24,06 +0,08% 23,81 24,40 24,14 24,06 24,07 22.673 20.492.824.200
29/11/2024 24,50 24,04 -2,00% 23,87 24,65 24,14 24,04 24,08 20.228 36.793.309.800
28/11/2024 24,72 24,53 -1,53% 24,30 24,92 24,58 24,51 24,55 17.291 9.868.217.500
27/11/2024 25,74 24,91 -3,15% 24,83 25,92 25,15 24,91 24,92 20.147 17.009.754.200
26/11/2024 25,44 25,72 +1,74% 25,21 26,14 25,74 25,72 25,76 15.904 13.345.059.500
25/11/2024 26,15 25,28 -2,84% 25,24 26,18 25,38 25,28 25,30 20.832 35.932.477.400
22/11/2024 25,58 26,02 +2,56% 25,25 26,10 25,85 25,96 26,02 13.125 11.657.412.000
21/11/2024 25,50 25,37 -1,59% 25,22 25,59 25,37 25,35 25,50 16.172 14.833.171.600
19/11/2024 25,58 25,78 +0,35% 25,43 26,17 25,85 25,78 25,80 12.254 8.377.799.100
18/11/2024 25,17 25,69 +1,02% 25,16 25,93 25,48 25,67 25,70 14.203 12.400.758.000
14/11/2024 25,50 25,43 -1,09% 25,25 25,78 25,37 25,43 25,44 11.529 11.699.398.800
13/11/2024 25,05 25,71 +1,94% 24,96 25,91 25,35 25,71 25,75 25.052 23.338.267.300
12/11/2024 25,21 25,22 -0,94% 25,21 25,68 25,37 25,19 25,23 20.176 21.493.744.700
11/11/2024 25,45 25,46 +0,04% 24,96 25,49 25,25 25,39 25,47 22.121 15.299.398.900
8/11/2024 24,96 25,45 -0,66% 24,77 25,49 25,33 25,44 25,46 23.669 26.857.572.200
7/11/2024 25,45 25,62 +0,43% 25,29 26,04 25,65 25,58 25,69 21.113 20.725.750.800
6/11/2024 25,51 25,51 -1,70% 24,93 25,99 25,36 25,51 25,53 24.384 28.619.114.500
5/11/2024 25,03 25,95 +3,06% 25,02 26,36 25,86 25,93 26,02 17.297 22.073.578.100
4/11/2024 24,60 25,18 +3,62% 24,28 25,23 24,92 25,18 25,23 15.197 15.079.574.900
1/11/2024 24,45 24,30 -0,16% 24,22 24,57 24,40 24,28 24,32 13.546 12.415.600.100
31/10/2024 24,40 24,34 -1,06% 24,30 24,59 24,39 24,32 24,48 10.004 14.790.511.600
30/10/2024 23,93 24,60 +2,59% 23,83 24,64 24,36 24,53 24,61 13.908 12.578.406.100
29/10/2024 24,42 23,98 -1,80% 23,84 24,48 24,07 23,96 23,98 11.960 14.240.496.000
28/10/2024 24,78 24,42 -0,08% 24,34 24,83 24,48 24,42 24,44 7.302 4.572.449.500

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.