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.

RADL3F - RAIADROGASIL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 21,63 21,91 +1,81% 21,25 21,92 21,70 21,65 21,91 783 17.391.295
20/1/2025 21,31 21,52 +1,75% 21,03 21,52 21,33 21,44 21,52 740 14.730.105
17/1/2025 20,98 21,15 +1,10% 20,70 21,32 21,10 21,02 21,15 971 15.681.251
16/1/2025 21,56 20,92 -3,68% 20,78 21,57 21,07 20,82 20,92 883 16.861.418
15/1/2025 21,19 21,72 +3,48% 21,04 21,77 21,39 21,48 21,72 958 20.489.428
14/1/2025 21,16 20,99 -0,76% 20,38 21,16 20,78 20,99 21,08 1.186 18.487.146
13/1/2025 20,97 21,15 +1,63% 20,64 21,17 20,85 20,88 21,15 936 17.645.427
10/1/2025 21,11 20,81 -1,65% 20,20 21,16 20,68 20,81 21,09 1.348 22.945.619
9/1/2025 21,34 21,16 +0,14% 20,75 21,34 21,00 20,88 21,16 1.083 16.492.254
8/1/2025 21,41 21,13 -1,49% 20,66 21,42 21,03 20,91 21,13 1.678 24.972.667
7/1/2025 21,90 21,45 -2,54% 21,11 22,11 21,50 21,15 21,45 1.609 27.177.059
6/1/2025 21,01 22,01 +6,23% 20,77 22,01 21,44 21,62 22,01 1.487 29.713.005
3/1/2025 21,90 20,72 -3,63% 20,72 21,90 21,15 20,72 21,03 1.698 30.129.828
2/1/2025 22,00 21,50 -2,41% 21,38 22,16 21,61 21,50 21,80 1.607 22.340.439
30/12/2024 22,00 22,03 -0,41% 21,90 22,65 22,24 22,03 22,25 746 21.987.132
27/12/2024 22,84 22,12 -2,17% 21,84 23,00 22,15 22,05 22,12 1.576 24.530.619
26/12/2024 22,85 22,61 -0,92% 22,43 23,25 22,63 22,50 22,61 977 18.221.480
23/12/2024 22,62 22,82 +0,88% 22,36 23,15 22,84 22,68 22,82 984 22.803.285
20/12/2024 22,67 22,62 +0,18% 22,50 23,18 22,89 22,55 22,63 1.148 26.035.422
19/12/2024 22,32 22,58 +1,16% 22,21 22,95 22,66 22,58 22,90 1.141 33.070.964
18/12/2024 24,06 22,32 -7,39% 22,31 24,06 22,88 22,32 22,66 903 36.955.068
17/12/2024 23,32 24,10 +4,15% 23,31 24,15 23,72 24,01 24,23 742 21.663.509
16/12/2024 23,71 23,14 -1,49% 23,14 23,75 23,49 23,14 23,25 1.225 21.880.048
13/12/2024 24,80 23,49 -4,51% 23,49 24,80 23,98 23,49 23,50 1.687 26.273.884
12/12/2024 25,16 24,60 -1,87% 24,40 25,26 24,78 24,60 24,69 992 22.295.204
11/12/2024 24,40 25,07 +2,20% 24,06 25,55 24,82 25,07 25,46 853 24.015.685
10/12/2024 24,29 24,53 +0,95% 24,06 24,64 24,38 24,20 24,53 611 20.249.903
9/12/2024 24,24 24,30 +1,25% 23,95 24,32 24,11 24,02 24,30 950 21.995.069
6/12/2024 24,66 24,00 -3,15% 23,92 24,66 24,17 24,00 24,14 751 22.190.914
5/12/2024 25,00 24,78 +0,57% 24,43 25,00 24,69 24,50 24,78 902 25.443.273
4/12/2024 24,14 24,64 +2,50% 24,04 24,64 24,42 24,43 24,64 584 19.984.177
3/12/2024 24,06 24,04 +0,12% 23,59 24,34 23,85 23,80 24,04 805 30.276.362
2/12/2024 24,04 24,01 -1,32% 23,83 24,41 24,12 24,01 24,10 1.326 28.678.041
29/11/2024 24,50 24,33 -1,18% 23,88 24,53 24,15 23,99 24,33 1.366 29.257.706
28/11/2024 24,79 24,62 -2,03% 24,35 24,93 24,63 24,40 24,62 1.115 20.758.960
27/11/2024 25,87 25,13 -2,07% 24,85 25,92 25,23 24,85 25,13 1.263 29.561.647
26/11/2024 25,27 25,66 +1,14% 25,23 26,10 25,69 25,66 25,84 724 22.823.437
25/11/2024 26,10 25,37 -2,76% 25,26 26,17 25,53 25,37 25,45 1.441 27.959.417
22/11/2024 25,74 26,09 +2,31% 25,30 26,09 25,73 25,90 26,09 528 20.923.118
21/11/2024 25,51 25,50 -1,51% 25,22 25,75 25,40 25,32 25,50 603 22.830.401
19/11/2024 25,97 25,89 -0,08% 25,46 26,16 25,86 25,60 25,89 639 21.558.368
18/11/2024 25,30 25,91 +1,69% 25,16 25,93 25,53 25,70 25,91 647 23.974.190
14/11/2024 25,71 25,48 -1,77% 25,20 25,78 25,39 25,22 25,48 744 23.664.819
13/11/2024 25,18 25,94 +2,25% 24,97 25,94 25,44 25,60 25,94 980 19.346.779
12/11/2024 25,16 25,37 -0,55% 25,09 25,67 25,42 25,08 25,37 753 18.184.451
11/11/2024 25,16 25,51 0,00% 24,99 25,51 25,25 25,22 25,51 756 21.914.525
8/11/2024 25,03 25,51 -0,12% 24,81 25,51 25,27 25,30 25,51 893 22.778.180
7/11/2024 25,44 25,54 -1,39% 25,28 26,00 25,66 25,54 25,91 770 21.752.725
6/11/2024 25,60 25,90 0,00% 24,95 25,90 25,35 25,31 25,90 1.240 33.039.417
5/11/2024 25,31 25,90 +3,39% 25,02 26,35 25,76 25,90 25,96 1.729 35.657.028
4/11/2024 24,45 25,05 +2,66% 24,30 25,21 24,90 25,05 25,21 1.188 28.686.196
1/11/2024 24,68 24,40 -0,16% 24,19 24,68 24,40 24,25 24,40 1.065 22.079.832
31/10/2024 24,55 24,44 -0,77% 24,29 24,60 24,43 24,40 24,44 840 21.087.366
30/10/2024 23,91 24,63 +1,78% 23,85 24,63 24,32 24,55 24,63 803 22.874.738
29/10/2024 24,43 24,20 -0,78% 23,85 24,55 24,12 24,00 24,20 1.782 30.746.227
28/10/2024 24,67 24,39 -0,45% 24,35 24,84 24,50 24,39 24,44 930 21.376.672
25/10/2024 24,81 24,50 -1,96% 24,40 25,04 24,66 24,46 24,50 1.030 20.717.178
24/10/2024 24,75 24,99 +0,85% 24,51 25,05 24,78 24,95 24,99 731 19.950.942
23/10/2024 24,70 24,78 -2,59% 24,60 25,23 24,78 24,62 24,78 975 25.938.485
22/10/2024 25,20 25,44 +0,39% 24,96 25,45 25,23 25,21 25,44 649 19.193.079
21/10/2024 25,01 25,34 +0,44% 24,99 25,71 25,38 25,30 25,34 903 26.590.965
18/10/2024 25,21 25,23 -1,45% 24,76 25,49 25,00 25,05 25,23 937 23.090.720
17/10/2024 25,50 25,60 -0,16% 25,00 25,60 25,42 25,30 25,60 733 20.100.449
16/10/2024 24,68 25,64 +3,18% 24,30 25,65 25,30 25,55 25,64 1.513 30.418.951
15/10/2024 24,77 24,85 +0,24% 24,77 25,16 24,93 24,85 25,00 1.593 29.037.341
14/10/2024 24,80 24,79 +2,23% 24,74 25,17 24,91 24,78 24,79 1.034 30.989.136
11/10/2024 24,65 24,25 -1,42% 24,11 24,79 24,29 24,25 24,49 805 26.276.406
10/10/2024 25,02 24,60 -1,13% 24,50 25,05 24,73 24,51 24,60 1.089 23.760.997
9/10/2024 24,74 24,88 -0,96% 24,51 25,03 24,88 24,88 24,92 950 23.016.108
8/10/2024 25,23 25,12 -0,32% 24,94 25,34 25,11 24,96 25,12 1.101 22.843.009
7/10/2024 25,38 25,20 -1,29% 24,75 25,62 25,04 25,19 25,20 1.680 32.467.463
4/10/2024 25,52 25,53 -1,24% 25,11 25,54 25,41 25,38 25,53 1.130 23.756.406
3/10/2024 25,90 25,85 -1,71% 25,75 26,30 25,90 25,75 25,85 1.153 22.561.349
2/10/2024 26,13 26,30 -0,49% 26,12 26,75 26,32 26,20 26,30 692 20.249.592
1/10/2024 25,77 26,43 +2,76% 25,63 26,43 26,18 26,20 26,43 1.268 29.351.283
30/9/2024 25,98 25,72 -3,02% 25,33 25,98 25,61 25,70 25,72 859 21.347.449
26/9/2024 26,50 26,52 +1,18% 26,06 26,56 26,27 26,20 26,52 854 22.398.149
25/9/2024 26,50 26,21 -2,46% 26,05 26,72 26,28 26,10 26,21 1.006 20.083.379
24/9/2024 27,20 26,87 -0,30% 26,40 27,45 26,72 26,86 26,87 996 23.162.101
23/9/2024 26,72 26,95 -0,19% 26,63 26,95 26,78 26,81 26,95 802 18.085.829
20/9/2024 27,59 27,00 -1,35% 26,95 27,65 27,24 26,99 27,21 752 23.554.040
19/9/2024 27,45 27,37 -0,07% 26,90 27,75 27,49 27,37 27,61 1.054 39.906.874
18/9/2024 26,85 27,39 +1,33% 26,58 27,61 27,32 27,35 27,39 558 18.991.933
17/9/2024 26,92 27,03 -0,41% 26,85 27,32 27,10 27,03 27,14 690 17.714.451
16/9/2024 26,86 27,14 +2,03% 26,80 27,15 26,94 26,85 27,14 823 19.532.614
13/9/2024 27,23 26,60 -0,93% 26,60 27,45 26,91 26,60 26,88 1.055 45.980.578
12/9/2024 26,98 26,85 -0,78% 26,50 27,09 26,73 26,85 27,12 1.025 25.725.452
11/9/2024 27,03 27,06 -0,29% 26,80 27,25 27,01 26,92 27,06 641 18.940.028
10/9/2024 27,27 27,14 -0,48% 26,98 27,32 27,14 27,14 27,32 837 19.071.768
9/9/2024 27,55 27,27 -0,04% 27,27 27,65 27,40 27,27 27,46 699 17.402.185
6/9/2024 27,90 27,28 -2,15% 27,22 27,94 27,43 27,28 27,46 955 26.365.995
5/9/2024 27,30 27,88 +2,76% 27,30 28,16 27,81 27,88 27,98 796 26.087.989
4/9/2024 27,28 27,13 +0,48% 27,11 27,60 27,39 27,13 27,45 1.141 22.018.457
3/9/2024 27,17 27,00 -1,24% 27,00 27,38 27,20 27,00 27,30 599 20.774.054
2/9/2024 27,56 27,34 0,00% 27,15 27,64 27,30 27,21 27,34 909 23.031.999
30/8/2024 27,81 27,34 -2,01% 27,05 27,81 27,44 27,32 27,37 928 27.684.000
29/8/2024 27,99 27,90 -0,29% 27,49 27,99 27,72 27,73 27,90 942 21.803.708
28/8/2024 27,71 27,98 +1,97% 27,23 28,00 27,75 27,88 27,98 702 23.420.597
27/8/2024 27,75 27,44 -1,19% 27,40 27,78 27,59 27,44 27,80 1.060 41.783.824
26/8/2024 27,87 27,77 -0,11% 27,65 28,05 27,80 27,70 27,77 653 18.828.813
23/8/2024 28,00 27,80 +0,11% 27,80 28,01 27,92 27,80 28,00 833 17.696.836
22/8/2024 27,93 27,77 -1,70% 27,75 28,30 27,94 27,77 27,94 907 20.754.141
21/8/2024 28,12 28,25 -0,04% 27,73 28,37 28,03 28,25 28,28 697 31.948.411
20/8/2024 29,22 28,26 -2,72% 28,26 29,39 28,71 28,26 28,39 1.269 31.376.968
19/8/2024 29,60 29,05 -0,85% 28,99 29,67 29,18 29,05 29,28 606 23.482.169
16/8/2024 29,70 29,30 -0,68% 29,08 29,76 29,50 29,30 29,42 927 26.089.560
15/8/2024 30,00 29,50 -1,93% 29,25 30,10 29,54 29,33 29,50 1.181 25.585.471
14/8/2024 29,57 30,08 +1,42% 29,53 30,37 29,95 29,88 30,08 677 27.562.397
13/8/2024 29,05 29,66 +2,99% 28,63 29,80 29,26 29,66 29,76 820 32.227.654
12/8/2024 29,41 28,80 -1,71% 28,45 29,62 28,87 28,80 28,97 1.626 60.583.739
9/8/2024 28,94 29,30 +1,38% 28,69 29,30 28,97 29,06 29,33 1.173 26.030.908
8/8/2024 29,20 28,90 -3,02% 28,74 29,47 28,93 28,90 28,95 783 27.239.578
7/8/2024 29,56 29,80 +1,36% 28,60 29,80 29,06 29,55 29,80 962 39.641.087
6/8/2024 29,40 29,40 -2,00% 29,01 30,04 29,49 29,40 29,45 1.436 42.068.874
5/8/2024 28,00 30,00 +8,07% 27,04 30,00 28,77 29,75 30,00 2.158 108.500.075
2/8/2024 27,88 27,76 +0,14% 27,42 27,90 27,77 27,76 27,82 609 27.886.301
1/8/2024 27,05 27,72 -0,57% 27,05 28,06 27,60 27,40 27,72 824 27.680.895
31/7/2024 27,58 27,88 +1,94% 27,50 27,94 27,71 27,77 27,90 731 28.044.710
30/7/2024 27,21 27,35 +0,18% 26,94 27,60 27,26 27,35 27,60 690 34.318.242
29/7/2024 27,04 27,30 +1,98% 27,00 27,60 27,29 27,24 27,30 741 23.364.794
26/7/2024 25,85 26,77 +3,16% 25,85 27,04 26,69 26,77 27,02 1.285 36.272.873
25/7/2024 26,28 25,95 -0,35% 25,95 26,34 26,13 25,95 26,14 894 24.991.760
24/7/2024 25,71 26,04 +0,31% 25,68 26,48 26,21 26,04 26,09 1.215 27.726.586
23/7/2024 26,09 25,96 -0,73% 25,93 26,39 26,08 25,96 26,10 1.114 26.063.411
22/7/2024 25,84 26,15 +0,69% 25,48 26,19 26,04 26,00 26,15 1.276 23.900.207
19/7/2024 25,80 25,97 +1,72% 25,61 26,22 25,95 25,82 25,97 1.891 23.987.178
18/7/2024 25,83 25,53 +0,12% 25,33 25,83 25,59 25,53 25,69 2.220 42.384.269
17/7/2024 25,82 25,50 -0,86% 25,33 25,84 25,61 25,50 25,51 1.108 24.036.301
16/7/2024 25,87 25,72 -0,69% 25,61 26,07 25,80 25,70 25,72 1.096 25.926.690
15/7/2024 25,79 25,90 +0,82% 25,45 25,98 25,70 25,71 25,90 1.161 27.295.771
12/7/2024 25,35 25,69 +0,71% 25,32 25,88 25,61 25,69 25,86 945 27.785.103
11/7/2024 25,20 25,51 +1,43% 25,18 25,51 25,36 25,35 25,51 934 24.581.299
10/7/2024 25,19 25,15 +0,04% 25,02 25,39 25,15 25,15 25,20 1.050 20.007.580
9/7/2024 25,15 25,14 +0,04% 24,97 25,45 25,24 25,14 25,32 796 20.157.555
8/7/2024 25,39 25,13 -1,22% 25,10 25,50 25,24 25,13 25,14 1.263 31.377.476
5/7/2024 25,16 25,44 +0,75% 25,16 25,62 25,37 25,44 25,45 2.597 72.065.127
4/7/2024 25,81 25,25 -1,21% 25,03 25,83 25,33 25,25 25,30 1.337 33.476.642
3/7/2024 25,47 25,56 -0,12% 25,25 25,86 25,62 25,56 25,60 885 23.965.738
2/7/2024 25,68 25,59 -0,43% 25,23 25,69 25,44 25,41 25,59 1.010 25.354.170
1/7/2024 25,64 25,70 -0,31% 25,25 25,98 25,48 25,61 25,70 1.278 29.338.584
28/6/2024 26,54 25,78 -3,41% 25,44 26,62 25,77 25,72 25,78 1.462 28.062.085
27/6/2024 26,41 26,69 +1,10% 26,15 26,69 26,46 26,51 26,69 718 23.763.255
26/6/2024 26,40 26,40 +0,49% 26,00 26,46 26,24 26,31 26,40 565 23.674.237
25/6/2024 26,24 26,27 +0,19% 26,02 26,33 26,20 26,17 26,27 768 26.466.659
24/6/2024 25,81 26,22 +1,98% 25,48 26,29 26,09 26,03 26,22 1.103 34.211.831
21/6/2024 24,79 25,71 +3,29% 24,63 25,73 25,44 25,50 25,71 1.327 30.345.779
20/6/2024 24,81 24,89 +0,81% 24,34 25,18 24,70 24,65 24,89 897 24.844.661
19/6/2024 24,62 24,69 +0,78% 24,35 24,90 24,62 24,50 24,69 847 26.639.675
18/6/2024 25,06 24,50 -2,23% 24,50 25,06 24,76 24,50 24,63 1.273 28.896.895
17/6/2024 25,80 25,06 -3,21% 24,88 25,80 25,23 25,06 25,15 978 24.211.558
14/6/2024 25,00 25,89 +3,56% 24,94 25,89 25,53 25,63 25,89 845 25.014.324
13/6/2024 24,70 25,00 +1,46% 24,49 25,18 24,87 25,00 25,16 1.231 24.016.572
12/6/2024 25,20 24,64 -1,44% 24,41 25,24 24,76 24,64 24,70 1.080 29.872.318
11/6/2024 25,10 25,00 0,00% 24,90 25,34 25,16 25,00 25,07 579 20.434.754
10/6/2024 25,19 25,00 -0,91% 24,99 25,30 25,10 25,00 25,26 831 22.423.639
7/6/2024 24,57 25,23 +0,56% 24,54 25,73 25,33 25,23 25,53 970 25.082.799
6/6/2024 24,95 25,09 +0,72% 24,60 25,35 25,10 25,09 25,18 831 22.095.374
5/6/2024 25,17 24,91 -1,11% 24,91 25,42 25,10 24,91 25,02 951 21.617.505
4/6/2024 25,11 25,19 +0,28% 24,94 25,42 25,20 25,10 25,19 887 23.868.323
3/6/2024 25,02 25,12 +0,48% 24,89 25,39 25,15 25,12 25,29 1.444 31.739.418
31/5/2024 25,50 25,00 -3,74% 24,90 25,67 25,16 25,00 25,28 1.297 34.384.923
29/5/2024 25,79 25,97 +0,46% 25,28 26,00 25,79 25,84 25,97 813 22.932.539
28/5/2024 25,70 25,85 -0,39% 25,52 26,15 25,82 25,70 25,85 933 22.813.321
27/5/2024 25,97 25,95 -0,76% 25,76 26,25 25,91 25,80 25,95 1.090 24.817.808
24/5/2024 26,47 26,15 -2,43% 25,90 26,72 26,18 26,08 26,15 895 23.702.578
23/5/2024 27,00 26,80 -2,15% 26,56 27,25 26,72 26,60 26,80 807 24.962.904
22/5/2024 27,65 27,39 -1,79% 27,11 27,66 27,41 27,10 27,39 948 28.533.008
21/5/2024 27,81 27,89 -0,14% 27,65 27,89 27,76 27,70 27,89 939 27.574.910
20/5/2024 27,36 27,93 +1,23% 27,36 28,03 27,81 27,58 27,93 1.043 31.961.925
17/5/2024 27,64 27,59 -0,40% 27,09 27,71 27,61 27,59 27,70 780 24.083.164
16/5/2024 27,27 27,70 +1,80% 27,14 27,70 27,46 27,56 27,70 1.152 26.547.230
15/5/2024 27,09 27,21 +0,82% 26,94 27,43 27,17 27,02 27,21 1.048 24.015.581
14/5/2024 26,55 26,99 +1,66% 26,55 27,48 27,13 26,88 26,99 1.028 32.617.886
13/5/2024 25,69 26,55 +4,28% 25,63 26,70 26,14 26,54 26,55 806 26.068.395
10/5/2024 26,38 25,46 -2,94% 25,42 26,38 25,66 25,46 25,70 908 19.805.141
9/5/2024 25,45 26,23 +0,11% 25,45 26,24 25,74 26,06 26,23 1.027 43.238.522
8/5/2024 26,20 26,20 -0,57% 25,41 26,46 26,24 26,20 26,43 1.239 46.321.354
7/5/2024 26,33 26,35 +0,04% 25,97 26,53 26,23 26,25 26,35 1.672 26.003.340
6/5/2024 26,24 26,34 +0,15% 25,96 26,35 26,20 26,20 26,34 951 22.133.713
3/5/2024 25,75 26,30 +2,73% 25,70 26,40 26,04 26,12 26,31 1.189 23.864.754
2/5/2024 25,85 25,60 -0,04% 25,38 26,40 25,63 25,53 25,60 1.323 27.363.887
30/4/2024 25,62 25,61 -0,08% 25,43 26,05 25,73 25,61 25,66 886 26.680.923
29/4/2024 25,62 25,63 +0,39% 25,45 26,00 25,75 25,60 25,79 1.003 24.364.386
26/4/2024 24,96 25,53 +2,37% 24,96 25,64 25,41 25,53 25,65 950 22.056.331
25/4/2024 24,72 24,94 +0,36% 24,46 25,06 24,85 24,85 24,94 976 26.125.665
24/4/2024 25,00 24,85 -1,58% 24,76 25,04 24,89 24,84 24,94 1.255 25.537.444
23/4/2024 25,49 25,25 -0,94% 25,06 25,49 25,26 25,13 25,25 1.065 33.628.346
22/4/2024 25,60 25,49 -0,43% 25,47 25,85 25,64 25,49 25,67 1.154 24.736.028
19/4/2024 24,90 25,60 +2,40% 24,86 25,82 25,53 25,54 25,60 1.042 26.226.586
18/4/2024 24,94 25,00 +0,89% 24,80 25,16 24,94 24,92 25,00 819 26.637.259
17/4/2024 25,26 24,78 -1,24% 24,71 25,31 24,92 24,78 24,90 1.496 34.349.841
16/4/2024 26,18 25,09 -4,93% 25,09 26,25 25,69 25,09 25,30 1.803 36.670.732
15/4/2024 26,31 26,39 -0,45% 26,00 26,42 26,27 26,09 26,39 1.034 26.531.638
12/4/2024 26,25 26,51 +0,57% 26,15 26,75 26,47 26,29 26,51 917 26.820.386
11/4/2024 26,39 26,36 +0,34% 26,08 26,40 26,23 26,27 26,36 806 25.634.491
10/4/2024 26,81 26,27 -2,12% 26,26 26,98 26,54 26,27 26,42 1.030 23.210.632
9/4/2024 26,30 26,84 +2,44% 26,30 26,94 26,78 26,75 26,84 864 27.226.208
8/4/2024 26,10 26,20 +0,65% 25,91 26,34 26,22 26,20 26,24 1.034 27.555.248
5/4/2024 26,63 26,03 -2,33% 26,03 26,65 26,23 26,03 26,10 1.540 65.071.769
4/4/2024 26,60 26,65 +0,95% 26,45 26,87 26,67 26,50 26,65 1.664 89.567.584
3/4/2024 26,59 26,40 -0,04% 26,06 26,94 26,31 26,24 26,40 1.285 29.713.151
2/4/2024 26,87 26,41 -1,16% 26,32 26,91 26,52 26,41 26,42 1.285 37.249.856
1/4/2024 27,56 26,72 -3,05% 26,49 27,59 26,80 26,72 26,92 1.351 35.008.261
28/3/2024 27,30 27,56 +1,21% 27,13 27,70 27,42 27,31 27,56 1.458 70.675.772
27/3/2024 27,24 27,23 +0,48% 27,10 27,50 27,27 27,23 27,39 926 25.297.018
26/3/2024 26,80 27,10 +0,04% 26,80 27,48 27,18 27,10 27,25 901 28.872.332
25/3/2024 27,32 27,09 -0,62% 26,93 27,33 27,15 27,09 27,20 1.076 30.497.435
22/3/2024 27,75 27,26 -1,91% 26,93 27,76 27,18 27,26 27,33 1.911 103.757.603
21/3/2024 28,25 27,79 -1,17% 27,72 28,40 28,09 27,79 27,90 1.196 39.331.272
20/3/2024 27,76 28,12 +1,74% 27,61 28,40 28,00 28,11 28,23 1.330 46.018.958
19/3/2024 27,07 27,64 +1,66% 27,02 27,98 27,50 27,64 27,80 1.116 33.551.548
18/3/2024 27,00 27,19 +0,52% 26,92 27,45 27,15 26,90 27,20 1.212 31.648.497
15/3/2024 26,95 27,05 +0,71% 26,50 27,55 27,12 27,02 27,05 1.040 31.877.385
14/3/2024 27,10 26,86 -0,41% 26,82 27,19 26,99 26,86 27,05 955 22.372.097
13/3/2024 26,59 26,97 +1,77% 26,57 27,40 27,01 26,97 27,12 1.021 34.511.644
12/3/2024 26,54 26,50 +0,26% 26,38 26,82 26,58 26,50 26,58 963 23.351.873
11/3/2024 25,95 26,43 +2,60% 25,76 26,43 26,15 26,29 26,43 953 20.655.371
8/3/2024 25,90 25,76 -1,34% 25,60 26,00 25,79 0,00 0,00 997 24.062.699
7/3/2024 26,06 26,11 +0,58% 25,56 26,20 26,00 25,91 26,11 1.215 49.216.224
6/3/2024 25,79 25,96 +1,53% 25,57 26,88 26,27 25,92 26,40 1.355 54.132.666
5/3/2024 25,84 25,57 -0,93% 25,32 25,99 25,70 25,40 25,57 1.418 43.798.604
4/3/2024 26,67 25,81 -2,97% 25,76 26,75 26,07 25,81 25,94 1.850 28.843.240
1/3/2024 26,63 26,60 +0,15% 26,27 26,83 26,68 26,55 26,60 701 26.066.901
29/2/2024 26,67 26,56 -0,71% 26,36 26,82 26,60 26,56 26,82 1.035 29.606.781
28/2/2024 26,53 26,75 +0,83% 26,20 26,88 26,66 26,57 26,75 780 21.432.528
27/2/2024 26,60 26,53 +0,19% 26,48 27,10 26,73 26,53 26,75 1.201 29.458.671
26/2/2024 26,12 26,48 +0,91% 26,11 26,86 26,58 26,48 26,71 1.105 25.919.996
23/2/2024 25,87 26,24 +0,92% 25,79 26,24 26,04 0,00 0,00 1.000 25.067.217
22/2/2024 25,87 26,00 +0,39% 25,67 26,00 25,85 25,82 26,00 780 20.518.855
21/2/2024 25,62 25,90 +0,54% 25,43 25,90 25,73 25,68 25,90 759 20.712.691
20/2/2024 24,90 25,76 +2,63% 24,80 25,81 25,41 25,44 25,76 1.150 31.211.500
19/2/2024 25,24 25,10 -1,03% 24,81 25,31 25,07 24,85 25,10 1.173 27.908.642
16/2/2024 25,44 25,36 -0,98% 24,81 25,61 25,18 25,22 25,36 1.237 55.292.330
15/2/2024 25,40 25,61 +0,79% 25,31 25,67 25,50 25,31 25,61 805 21.244.325
14/2/2024 25,64 25,41 -0,82% 25,03 25,83 25,29 25,12 25,41 733 22.895.780
9/2/2024 25,34 25,62 +1,26% 24,99 25,65 25,30 0,00 0,00 976 35.104.420
8/2/2024 25,25 25,30 +0,72% 24,85 25,30 25,12 25,03 25,30 733 23.789.436
7/2/2024 25,26 25,12 -0,48% 24,91 25,74 25,34 25,12 25,47 1.233 34.891.460
6/2/2024 24,50 25,24 +3,87% 24,36 25,25 24,79 25,02 25,24 1.065 30.691.346
5/2/2024 24,85 24,30 -1,50% 24,30 24,86 24,50 24,30 24,57 1.925 34.335.688
2/2/2024 24,96 24,67 -1,36% 24,64 25,15 24,80 24,67 24,91 1.661 35.325.727
1/2/2024 25,30 25,01 -0,68% 24,95 25,41 25,11 25,01 25,05 1.745 41.601.603
31/1/2024 26,00 25,18 -4,37% 25,18 26,03 25,58 25,18 25,41 2.143 38.400.148
30/1/2024 26,30 26,33 0,00% 25,91 26,44 26,14 26,10 26,33 968 28.699.614
29/1/2024 26,16 26,33 +0,19% 26,11 26,44 26,30 26,20 26,33 832 24.896.460
26/1/2024 26,00 26,28 +1,00% 25,65 26,37 26,20 26,17 26,28 778 25.000.823
25/1/2024 26,00 26,02 -0,38% 25,54 26,12 25,82 25,89 26,02 1.858 40.050.039
24/1/2024 26,96 26,12 -2,32% 26,00 27,13 26,40 26,03 26,12 1.595 36.513.450
23/1/2024 26,48 26,74 +0,56% 26,31 27,00 26,61 26,74 26,97 976 25.018.647
22/1/2024 26,83 26,59 -0,89% 26,32 26,83 26,55 26,50 26,59 1.180 28.114.786

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.