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.

RAIL3 - RUMO S.A. - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 17,02 16,87 -0,59% 16,81 17,06 16,91 16,87 16,88 23.636 15.484.280.200
20/1/2025 17,17 16,97 -0,59% 16,76 17,17 16,96 16,97 16,99 13.704 10.091.185.500
17/1/2025 16,95 17,07 +0,95% 16,94 17,29 17,12 17,07 17,12 21.355 15.385.510.500
16/1/2025 17,27 16,91 -2,54% 16,84 17,65 17,11 16,91 16,95 43.829 36.958.326.100
15/1/2025 16,90 17,35 +0,52% 16,81 17,47 17,21 17,35 17,36 45.182 49.877.771.500
14/1/2025 17,01 17,26 +0,88% 16,96 17,46 17,19 17,26 17,32 23.266 40.566.543.700
13/1/2025 17,20 17,11 -0,58% 17,01 17,41 17,18 17,11 17,20 25.887 16.024.006.300
10/1/2025 17,76 17,21 -3,59% 17,18 17,85 17,32 17,21 17,23 36.110 27.486.402.400
9/1/2025 17,98 17,85 -0,83% 17,82 18,04 17,91 17,85 17,90 25.898 16.465.254.200
8/1/2025 18,16 18,00 -1,64% 17,83 18,16 18,00 18,00 18,03 20.656 16.398.908.600
7/1/2025 17,92 18,30 +1,84% 17,89 18,50 18,32 18,28 18,31 23.130 17.475.084.900
6/1/2025 18,24 17,97 +2,16% 17,76 18,24 17,99 17,96 17,97 16.099 15.736.282.000
3/1/2025 17,77 17,59 -1,12% 17,56 17,92 17,67 17,59 17,63 20.646 9.679.070.700
2/1/2025 17,76 17,79 -0,28% 17,39 17,91 17,74 17,76 17,79 22.712 16.658.619.900
30/12/2024 17,82 17,84 -0,06% 17,67 17,97 17,84 17,84 17,85 15.990 10.719.900.400
27/12/2024 18,11 17,85 -0,61% 17,78 18,26 17,91 17,85 17,94 21.124 14.347.446.600
26/12/2024 18,26 17,96 -1,26% 17,96 18,40 18,05 17,95 18,02 24.108 17.942.650.600
23/12/2024 18,56 18,19 -2,47% 18,08 18,63 18,30 18,18 18,19 29.207 29.312.957.200
20/12/2024 18,49 18,65 +0,81% 18,33 18,93 18,67 18,65 18,78 33.545 45.013.237.600
19/12/2024 18,19 18,50 +1,93% 17,97 18,70 18,43 18,50 18,51 31.223 19.928.385.200
18/12/2024 18,69 18,15 -4,02% 18,04 18,93 18,40 18,14 18,22 42.795 27.532.485.700
17/12/2024 18,70 18,91 +2,22% 18,59 19,02 18,83 18,88 18,91 45.008 26.913.890.200
16/12/2024 19,05 18,50 -2,68% 18,44 19,09 18,62 18,49 18,50 28.758 22.971.980.800
13/12/2024 19,49 19,01 -1,86% 19,01 19,53 19,21 19,01 19,04 31.214 31.372.749.900
12/12/2024 19,70 19,37 -2,47% 19,26 19,73 19,40 19,37 19,38 31.832 28.010.683.000
11/12/2024 19,70 19,86 +1,43% 19,49 20,40 19,86 19,85 19,87 34.539 25.173.208.000
10/12/2024 19,32 19,58 +2,35% 19,24 19,84 19,51 19,56 19,59 18.533 14.623.607.900
9/12/2024 19,24 19,13 -0,36% 19,05 19,45 19,17 19,13 19,15 14.721 12.048.352.000
6/12/2024 19,53 19,20 -2,64% 19,11 19,91 19,34 19,20 19,21 24.948 21.791.061.000
5/12/2024 19,53 19,72 +2,28% 19,52 20,04 19,79 19,62 19,73 29.639 21.307.095.300
4/12/2024 18,59 19,28 +2,77% 18,59 19,37 19,15 19,24 19,29 26.047 22.336.479.600
3/12/2024 18,90 18,76 -0,53% 18,60 19,13 18,75 18,74 18,82 22.907 18.514.789.900
2/12/2024 19,16 18,86 -3,03% 18,86 19,51 19,14 18,86 18,90 33.940 31.093.751.200
29/11/2024 19,26 19,45 +0,15% 18,74 19,71 19,11 19,45 19,46 45.292 44.581.912.400
28/11/2024 20,06 19,42 -4,05% 19,27 20,06 19,52 19,41 19,56 29.605 23.994.313.200
27/11/2024 20,70 20,24 -2,60% 20,17 20,83 20,25 20,19 20,24 44.056 49.401.351.600
26/11/2024 20,42 20,78 +2,16% 20,28 20,85 20,69 20,75 20,79 31.634 29.323.177.000
25/11/2024 20,16 20,34 +0,89% 20,12 20,48 20,32 20,34 20,36 27.512 42.027.344.000
22/11/2024 20,12 20,16 +1,26% 19,93 20,27 20,08 20,16 20,17 23.061 14.213.223.200
21/11/2024 20,02 19,91 -2,45% 19,89 20,15 19,97 19,90 19,95 29.057 25.851.674.600
19/11/2024 19,98 20,41 +1,19% 19,87 20,42 20,29 20,38 20,41 29.682 23.715.359.600
18/11/2024 19,89 20,17 +0,30% 19,89 20,37 20,14 20,15 20,18 30.118 24.993.822.400
14/11/2024 20,04 20,11 +0,15% 19,83 20,55 20,09 20,09 20,12 32.071 28.550.350.000
13/11/2024 19,79 20,08 +0,60% 19,77 20,15 19,94 20,00 20,08 22.225 47.439.938.900
12/11/2024 19,61 19,96 +1,22% 19,61 20,07 19,92 19,94 19,97 27.090 37.937.984.100
11/11/2024 19,21 19,72 +1,39% 19,21 19,82 19,59 19,68 19,72 18.228 19.666.475.900
8/11/2024 19,51 19,45 -3,23% 18,86 19,72 19,28 19,44 19,47 47.361 49.346.006.000
7/11/2024 20,26 20,10 -2,90% 20,03 20,69 20,26 20,09 20,10 37.547 31.770.561.100
6/11/2024 19,90 20,70 +1,12% 19,90 20,78 20,48 20,64 20,70 34.850 30.774.697.100
5/11/2024 20,48 20,47 +0,05% 20,19 20,61 20,41 20,45 20,53 25.212 21.293.864.800
4/11/2024 19,57 20,46 +5,19% 19,54 20,46 20,24 20,45 20,47 31.996 26.259.868.400
1/11/2024 19,95 19,45 -2,26% 19,33 19,96 19,51 19,43 19,46 31.589 31.942.508.200
31/10/2024 19,71 19,90 +0,61% 19,71 20,07 19,91 19,89 19,90 17.596 23.203.802.400
30/10/2024 19,80 19,78 -0,60% 19,78 20,14 19,91 19,78 19,80 25.265 26.807.082.900
29/10/2024 19,87 19,90 +0,51% 19,74 20,10 19,96 19,90 19,92 21.063 31.042.626.100
28/10/2024 19,45 19,80 +3,02% 19,43 19,86 19,72 19,77 19,80 38.527 36.810.425.000
25/10/2024 19,00 19,22 +0,63% 18,82 19,22 19,06 19,22 19,23 24.443 42.500.490.800
24/10/2024 19,00 19,10 +0,53% 18,78 19,17 19,00 19,10 19,13 21.046 26.275.782.000
23/10/2024 18,90 19,00 +0,53% 18,82 19,07 18,96 19,00 19,01 23.090 33.990.852.300
22/10/2024 19,01 18,90 -1,31% 18,73 19,03 18,85 18,88 18,90 23.580 30.834.249.800
21/10/2024 19,35 19,15 -0,21% 19,03 19,38 19,12 19,12 19,16 25.117 52.850.309.900
18/10/2024 19,50 19,19 -1,34% 18,99 19,50 19,16 19,19 19,20 33.730 31.169.369.000
17/10/2024 18,92 19,45 +1,04% 18,92 19,45 19,31 19,44 19,46 21.202 22.542.434.200
16/10/2024 18,98 19,25 +0,79% 18,78 19,38 19,15 19,22 19,26 25.230 25.794.873.900
15/10/2024 19,10 19,10 0,00% 18,98 19,30 19,10 19,09 19,12 16.315 26.626.767.900
14/10/2024 19,13 19,10 -0,16% 18,93 19,18 19,07 19,10 19,14 19.778 18.464.225.100
11/10/2024 19,34 19,13 -0,73% 18,97 19,36 19,08 19,06 19,14 19.941 22.300.809.600
10/10/2024 19,26 19,27 +0,16% 19,16 19,53 19,31 19,25 19,30 17.776 19.011.109.200
9/10/2024 19,50 19,24 -2,09% 19,18 19,55 19,29 19,24 19,25 23.357 29.945.509.300
8/10/2024 19,81 19,65 -1,40% 19,59 19,98 19,72 19,61 19,65 18.712 20.623.844.800
7/10/2024 20,10 19,93 -0,10% 19,86 20,17 19,98 19,93 19,94 14.673 12.868.627.700
4/10/2024 19,60 19,95 +0,91% 19,60 19,99 19,88 19,92 19,95 15.422 14.362.797.000
3/10/2024 19,61 19,77 -1,40% 19,48 19,84 19,70 19,76 19,78 22.589 41.961.044.700
2/10/2024 20,04 20,05 +0,96% 19,89 20,12 20,03 20,04 20,05 16.233 23.922.664.400
1/10/2024 20,00 19,86 -0,70% 19,71 20,25 19,92 19,85 19,91 24.352 38.606.008.100
30/9/2024 20,10 20,00 -0,89% 20,00 20,24 20,07 19,99 20,00 15.900 21.260.954.500
26/9/2024 19,99 20,18 +1,77% 19,90 20,39 20,17 20,17 20,18 28.541 27.677.113.400
25/9/2024 20,02 19,83 -1,00% 19,77 20,24 19,94 19,83 19,84 16.055 17.331.918.600
24/9/2024 19,91 20,03 +1,16% 19,87 20,17 19,98 19,99 20,04 19.201 38.781.407.900
23/9/2024 19,83 19,80 -0,60% 19,55 19,96 19,78 19,80 19,81 23.850 19.229.926.200
20/9/2024 20,39 19,92 -2,73% 19,74 20,44 19,96 19,91 19,94 33.997 44.969.572.500
19/9/2024 20,68 20,48 -0,82% 20,38 20,76 20,52 20,40 20,48 20.266 18.182.507.200
18/9/2024 20,84 20,65 -1,43% 20,65 21,05 20,83 20,64 20,68 27.995 36.898.890.500
17/9/2024 21,11 20,95 -0,76% 20,84 21,14 20,95 20,93 20,95 24.420 23.861.257.600
16/9/2024 21,16 21,11 -0,24% 21,01 21,25 21,14 21,11 21,15 17.749 15.808.205.400
13/9/2024 21,25 21,16 +0,28% 21,01 21,42 21,21 21,14 21,19 17.450 32.051.945.900
12/9/2024 21,43 21,10 -2,31% 20,98 21,51 21,13 21,10 21,15 24.044 22.012.030.600
11/9/2024 21,54 21,60 0,00% 21,44 21,80 21,59 21,59 21,62 18.397 46.326.329.400
10/9/2024 21,33 21,60 +1,41% 21,05 21,62 21,40 21,59 21,61 24.595 30.830.547.800
9/9/2024 21,59 21,30 -1,39% 21,26 21,70 21,34 21,30 21,31 14.202 13.680.886.700
6/9/2024 21,57 21,60 -0,87% 21,56 21,90 21,71 21,59 21,60 26.422 30.873.985.700
5/9/2024 21,68 21,79 +0,55% 21,44 21,88 21,71 21,78 21,79 18.688 27.585.765.100
4/9/2024 21,54 21,67 +1,12% 21,42 21,94 21,77 21,66 21,78 20.941 36.606.202.000
3/9/2024 21,64 21,43 -0,23% 21,38 21,73 21,49 21,42 21,52 28.029 59.575.533.800
2/9/2024 21,70 21,48 -1,69% 21,38 21,77 21,49 21,47 21,48 20.388 22.925.813.000
30/8/2024 21,86 21,85 -0,86% 21,69 21,91 21,82 21,84 21,86 23.865 38.359.643.200
29/8/2024 22,54 22,04 -2,26% 21,90 22,64 22,06 22,04 22,08 29.472 23.830.925.700
28/8/2024 22,77 22,55 -1,31% 22,31 22,78 22,42 22,55 22,56 26.573 36.327.251.400
27/8/2024 22,80 22,85 -0,31% 22,74 23,04 22,86 22,80 22,85 16.009 16.413.361.900
26/8/2024 23,43 22,92 -2,92% 22,72 23,51 22,91 22,92 22,95 25.207 31.726.677.900
23/8/2024 23,40 23,61 +0,98% 23,23 23,77 23,60 23,59 23,62 18.835 19.041.763.600
22/8/2024 23,61 23,38 -0,51% 23,10 23,84 23,33 23,36 23,38 30.593 30.576.553.400
21/8/2024 23,84 23,50 -0,63% 23,42 23,84 23,56 23,49 23,50 23.876 24.803.751.900
20/8/2024 23,51 23,65 +0,21% 23,39 23,78 23,65 23,63 23,65 28.061 28.730.847.700
19/8/2024 23,48 23,60 +1,72% 23,19 23,67 23,50 23,60 23,61 33.029 23.919.521.300
16/8/2024 23,98 23,20 -2,73% 23,19 24,08 23,41 23,17 23,21 7.289 30.780.324.400
15/8/2024 24,10 23,85 +2,01% 23,85 24,40 24,03 23,82 23,85 7.636 55.392.695.100
14/8/2024 22,88 23,38 +1,34% 22,83 23,50 23,22 23,36 23,39 9.029 30.350.217.200
13/8/2024 23,13 23,07 +0,48% 22,89 23,35 23,07 23,06 23,07 6.974 33.427.255.100
12/8/2024 23,77 22,96 -2,63% 22,86 23,93 23,28 22,95 22,98 8.245 38.941.801.900
9/8/2024 23,99 23,58 -1,01% 23,22 24,10 23,50 23,41 23,58 8.731 33.698.759.100
8/8/2024 23,40 23,82 +2,76% 23,25 23,82 23,59 23,81 23,82 5.562 18.661.124.700
7/8/2024 23,40 23,18 -0,26% 23,18 23,61 23,34 23,18 23,20 4.132 13.280.025.700
6/8/2024 22,80 23,24 +2,42% 22,74 23,66 23,19 23,22 23,24 4.603 36.020.873.700
5/8/2024 22,84 22,69 -3,08% 22,52 23,01 22,75 22,69 22,70 6.911 34.421.557.100
2/8/2024 22,89 23,41 +2,23% 22,77 23,52 23,29 23,38 23,42 6.434 39.968.556.100
1/8/2024 22,38 22,90 +3,39% 22,30 22,95 22,79 22,90 22,92 8.229 32.810.436.900
31/7/2024 22,06 22,15 -0,18% 22,05 22,31 22,16 22,14 22,15 5.278 16.824.462.600
30/7/2024 22,26 22,19 -1,11% 21,98 22,35 22,12 22,19 22,26 3.255 11.753.365.600
29/7/2024 22,62 22,44 -0,62% 22,34 22,71 22,46 22,43 22,47 7.378 9.468.068.900
26/7/2024 22,24 22,58 +1,48% 22,12 22,73 22,55 22,57 22,58 2.714 12.072.129.900
25/7/2024 21,96 22,25 +0,68% 21,83 22,32 22,10 22,22 22,25 4.413 15.342.105.200
24/7/2024 22,18 22,10 -1,21% 21,97 22,31 22,09 22,10 22,13 7.292 10.562.714.800
23/7/2024 22,56 22,37 -1,32% 22,25 22,77 22,42 22,35 22,38 9.604 13.531.638.000
22/7/2024 22,53 22,67 +0,49% 22,47 22,95 22,71 22,67 22,69 2.578 20.416.940.100
19/7/2024 22,79 22,56 -0,40% 22,53 22,94 22,70 22,56 22,57 1.588 11.775.471.700
18/7/2024 22,70 22,65 -0,40% 22,40 22,77 22,57 22,63 22,66 5.430 22.557.867.400
17/7/2024 22,88 22,74 -0,31% 22,57 22,88 22,73 22,73 22,78 3.654 22.470.551.400
16/7/2024 23,24 22,81 -1,51% 22,81 23,57 23,12 22,81 22,85 6.728 28.069.357.800
15/7/2024 22,78 23,16 +1,67% 22,70 23,25 22,94 23,15 23,17 4.735 29.555.558.800
12/7/2024 23,10 22,78 -1,43% 22,78 23,38 22,93 22,78 22,79 3.829 24.649.210.300
11/7/2024 22,45 23,11 +3,40% 22,45 23,14 22,86 23,10 23,12 7.537 32.564.201.200
10/7/2024 21,94 22,35 +2,66% 21,91 22,36 22,17 22,30 22,36 4.423 43.336.952.400
9/7/2024 21,27 21,77 +1,73% 21,27 21,88 21,70 21,77 21,78 6.458 14.705.406.400
8/7/2024 21,45 21,40 -0,47% 21,23 21,50 21,39 21,40 21,42 9.618 23.500.549.800
5/7/2024 21,18 21,50 +0,70% 21,14 21,52 21,33 21,50 21,52 4.009 10.568.446.600
4/7/2024 21,20 21,35 +0,95% 21,14 21,47 21,36 21,35 21,42 8.094 7.866.567.200
3/7/2024 20,95 21,15 +2,22% 20,70 21,17 21,07 21,15 21,16 7.761 16.925.473.100
2/7/2024 20,62 20,69 +0,44% 20,62 21,06 20,80 20,68 20,78 33 25.195.766.500
1/7/2024 20,55 20,60 -0,58% 20,46 20,82 20,62 20,58 20,61 2.598 21.706.451.100
28/6/2024 20,99 20,72 -1,75% 20,54 21,21 20,77 20,67 20,72 9.758 30.382.625.200
27/6/2024 20,60 21,09 +2,38% 20,54 21,12 20,91 21,07 21,10 4.734 29.878.009.400
26/6/2024 20,05 20,60 +1,28% 20,04 20,62 20,44 20,56 20,61 2.283 22.932.264.800
25/6/2024 20,10 20,34 +0,39% 20,10 20,47 20,29 20,25 20,34 4.275 22.422.574.200
24/6/2024 20,09 20,26 +1,05% 20,05 20,49 20,30 20,23 20,26 2.421 15.585.800.300
21/6/2024 19,64 20,05 +2,30% 19,55 20,08 19,90 20,04 20,07 7.189 33.439.089.100
20/6/2024 19,74 19,60 +0,31% 19,26 19,93 19,50 19,59 19,65 9.600 36.764.372.500
19/6/2024 19,36 19,54 +0,21% 19,22 19,54 19,39 19,54 19,55 1.970 13.936.146.300
18/6/2024 19,27 19,50 +1,19% 19,16 19,56 19,41 19,49 19,50 6.507 28.016.393.500
17/6/2024 19,53 19,27 -2,53% 19,26 19,60 19,36 19,27 19,29 611 13.425.051.000
14/6/2024 19,33 19,77 +1,96% 19,24 19,80 19,63 19,62 19,77 8.513 18.608.359.500
13/6/2024 19,60 19,39 -1,07% 19,33 19,60 19,40 19,38 19,41 5.186 19.316.256.100
12/6/2024 20,12 19,60 -2,00% 19,48 20,24 19,67 19,68 19,61 7.209 24.585.123.000
11/6/2024 19,87 20,00 +2,04% 19,74 20,14 19,96 19,99 20,00 1.109 26.508.591.400
10/6/2024 19,73 19,60 -1,01% 19,41 19,84 19,59 19,54 19,60 6.882 15.748.564.000
7/6/2024 20,20 19,80 -3,41% 19,78 20,42 20,12 19,82 19,82 2.156 32.635.018.300
6/6/2024 19,65 20,50 +3,54% 19,63 20,50 20,17 20,45 20,05 5.791 49.474.736.000
5/6/2024 20,27 19,80 -0,30% 19,72 20,42 19,98 19,80 19,81 8.920 19.808.479.400
4/6/2024 19,75 19,86 +0,15% 19,63 19,98 19,84 19,77 19,86 3.595 13.672.239.600
3/6/2024 19,76 19,83 +0,61% 19,61 20,07 19,83 19,75 19,84 4.449 17.910.227.200
31/5/2024 19,61 19,71 -0,20% 19,45 19,83 19,65 19,70 19,73 504 21.710.734.400
29/5/2024 19,89 19,75 -1,94% 19,71 19,99 19,83 19,75 19,77 3.616 14.559.447.000
28/5/2024 20,50 20,14 -0,84% 19,99 20,60 20,24 20,13 20,16 3.569 20.185.377.200
27/5/2024 20,21 20,31 -0,05% 20,14 20,38 20,27 20,27 20,31 5.034 4.215.822.400
24/5/2024 20,48 20,32 -0,83% 20,27 20,61 20,43 20,31 20,33 1.456 16.895.654.300
23/5/2024 20,35 20,49 0,00% 20,27 20,72 20,53 20,43 20,49 4.808 25.929.766.700
22/5/2024 20,54 20,49 -0,92% 20,39 20,82 20,53 20,48 20,55 6.404 20.094.049.000
21/5/2024 20,27 20,68 +1,82% 20,27 20,82 20,63 20,68 20,80 5.464 18.028.665.100
20/5/2024 20,60 20,31 -2,07% 20,19 20,64 20,39 20,27 20,31 6.364 19.287.802.200
17/5/2024 20,87 20,74 -1,43% 20,46 20,87 20,66 20,64 20,76 3.413 18.912.880.500
16/5/2024 20,70 21,04 +2,68% 20,53 21,17 20,98 21,04 21,05 5.974 18.917.724.400
15/5/2024 20,68 20,49 -0,73% 20,35 20,74 20,52 20,47 20,49 184 22.559.169.500
14/5/2024 20,80 20,64 -0,96% 20,63 20,99 20,76 20,63 20,70 2.350 11.699.349.900
13/5/2024 20,98 20,84 -0,67% 20,80 21,17 20,90 20,83 20,84 8.989 17.144.255.500
10/5/2024 21,00 20,98 +2,54% 20,81 21,44 21,10 20,97 21,12 7.280 36.847.274.700
9/5/2024 20,00 20,46 -1,02% 20,00 20,56 20,40 20,46 20,47 8.259 21.981.859.700
8/5/2024 20,60 20,67 -0,34% 20,57 20,86 20,74 20,67 20,77 4.762 18.183.801.600
7/5/2024 20,83 20,74 -0,29% 20,74 21,20 20,95 20,73 20,79 3.942 19.357.190.600
6/5/2024 20,90 20,80 -0,95% 20,72 21,09 20,86 20,80 20,87 2.567 19.800.883.900
3/5/2024 20,81 21,00 +2,29% 20,68 21,15 21,02 21,00 21,01 1.731 24.872.871.300
2/5/2024 20,59 20,53 +1,84% 20,20 20,63 20,45 20,52 20,57 3.287 23.650.115.500
30/4/2024 20,69 20,16 -3,22% 20,04 20,80 20,25 20,14 20,25 3.377 32.927.151.700
29/4/2024 20,83 20,83 -0,05% 20,63 20,94 20,79 20,67 20,84 6.826 22.137.721.200
26/4/2024 20,68 20,84 +1,17% 20,61 21,05 20,88 20,83 20,84 5.749 23.222.408.900
25/4/2024 20,59 20,60 -0,24% 20,29 20,81 20,59 20,58 20,61 2.707 20.456.314.400
24/4/2024 20,94 20,65 -2,09% 20,51 21,05 20,66 20,65 20,70 2.042 43.864.296.700
23/4/2024 20,94 21,09 0,00% 20,78 21,11 21,02 21,09 21,10 6.595 15.559.044.500
22/4/2024 21,25 21,09 -0,75% 20,98 21,30 21,13 21,08 21,10 8.023 17.134.617.800
19/4/2024 21,10 21,25 +0,71% 21,01 21,58 21,38 21,25 21,26 1.906 22.974.539.900
18/4/2024 21,08 21,10 -0,09% 20,83 21,20 20,98 21,10 21,14 258 20.670.034.200
17/4/2024 21,38 21,12 -1,22% 21,10 21,49 21,19 21,12 21,17 4.936 18.183.782.500
16/4/2024 21,51 21,38 -1,34% 21,35 21,74 21,50 21,38 21,39 8.932 41.312.364.900
15/4/2024 22,30 21,67 -2,83% 21,53 22,41 21,75 21,65 21,67 2.530 33.898.168.600
12/4/2024 22,65 22,30 -1,85% 22,26 22,85 22,46 22,25 22,30 3.173 33.374.012.500
11/4/2024 22,52 22,72 +0,09% 22,45 22,84 22,71 22,72 22,73 6.353 17.307.052.600
10/4/2024 23,16 22,70 -2,45% 22,63 23,27 22,84 22,69 22,81 5.173 32.151.541.600
9/4/2024 22,85 23,27 +2,06% 22,85 23,29 23,13 23,21 23,27 3.319 31.684.451.500
8/4/2024 22,52 22,80 +1,56% 22,34 22,83 22,71 22,77 22,81 5.768 14.621.832.800
5/4/2024 22,34 22,45 +0,13% 22,34 22,65 22,52 22,45 22,50 4.473 12.873.486.300
4/4/2024 22,35 22,42 +0,54% 22,29 22,83 22,60 22,40 22,42 8.028 16.703.783.800
3/4/2024 22,41 22,30 -0,98% 22,25 22,58 22,40 22,30 22,32 9.133 43.400.208.600
2/4/2024 21,99 22,52 +2,13% 21,91 22,52 22,35 22,47 22,53 3.563 26.548.505.200
1/4/2024 22,30 22,05 -0,94% 21,95 22,30 22,05 22,05 22,07 413 14.173.607.800
28/3/2024 22,69 22,26 -0,93% 22,13 22,69 22,40 22,20 22,26 2.410 33.332.156.300
27/3/2024 22,03 22,47 +1,81% 22,03 22,54 22,39 22,44 22,48 7.075 23.777.857.300
26/3/2024 22,02 22,07 +1,05% 21,76 22,30 22,09 22,06 22,10 9.811 12.747.141.700
25/3/2024 21,88 21,84 -0,14% 21,75 21,99 21,85 21,83 21,85 5.204 11.429.439.900
22/3/2024 22,05 21,87 -1,49% 21,87 22,22 21,95 21,86 21,90 881 10.733.018.300
21/3/2024 22,11 22,20 +0,45% 21,90 22,30 22,06 22,19 22,21 5.724 61.605.486.400
20/3/2024 22,06 22,10 +0,36% 21,85 22,29 22,06 22,09 22,10 6.626 18.101.776.200
19/3/2024 22,10 22,02 -0,14% 21,90 22,22 22,06 22,01 22,02 8.463 8.340.100.600
18/3/2024 22,06 22,05 -0,05% 21,80 22,22 22,00 22,05 22,06 1.224 35.778.899.700
15/3/2024 22,10 22,06 -0,63% 21,92 22,18 22,01 22,03 22,07 3.710 40.182.031.500
14/3/2024 22,17 22,20 +0,14% 21,76 22,20 21,94 22,12 22,20 5.399 38.433.891.200
13/3/2024 22,31 22,17 -0,63% 22,09 22,47 22,20 22,12 22,18 7.299 15.900.307.000
12/3/2024 22,39 22,31 +0,50% 22,03 22,46 22,28 22,30 22,35 6.522 12.036.922.900
11/3/2024 22,15 22,20 -0,05% 22,06 22,42 22,19 22,19 22,25 2.751 12.949.719.600
8/3/2024 22,00 22,21 +0,41% 21,98 22,38 22,20 0,00 0,00 1.233 6.390.861.200
7/3/2024 22,24 22,12 -1,03% 21,98 22,31 22,09 22,12 22,14 9.107 7.375.775.200
6/3/2024 22,05 22,35 +1,31% 21,98 22,46 22,27 22,16 22,35 1.332 23.734.087.400
5/3/2024 22,14 22,06 -0,18% 21,93 22,26 22,08 22,06 22,12 7.050 19.148.521.800
4/3/2024 22,26 22,10 -0,72% 22,03 22,33 22,13 22,09 22,15 3.749 16.797.922.200
1/3/2024 22,74 22,26 -2,02% 22,16 22,78 22,34 22,25 22,29 7.237 23.659.073.800
29/2/2024 22,67 22,72 -0,70% 22,43 22,75 22,67 22,72 22,73 4.728 21.548.833.900
28/2/2024 22,98 22,88 -0,74% 22,77 23,07 22,88 22,80 22,88 3.070 14.051.337.900
27/2/2024 22,93 23,05 +1,41% 22,72 23,05 22,91 23,00 23,05 8.183 37.325.063.500
26/2/2024 22,85 22,73 -0,35% 22,60 22,95 22,72 22,69 22,74 9.277 25.957.478.900
23/2/2024 22,99 22,81 -0,35% 22,80 23,12 22,91 0,00 0,00 5.863 17.809.433.200
22/2/2024 22,95 22,89 -0,43% 22,75 23,20 22,94 22,88 22,90 9.462 20.294.881.800
21/2/2024 23,35 22,99 -1,54% 22,78 23,35 22,94 22,91 22,99 167 20.793.272.400
20/2/2024 23,20 23,35 +0,47% 23,04 23,45 23,30 23,30 23,36 5.248 17.189.467.500
19/2/2024 23,35 23,24 -0,81% 23,12 23,45 23,23 23,15 23,26 1.421 12.942.061.600
16/2/2024 23,94 23,43 -1,93% 23,02 23,94 23,34 23,40 23,46 3.515 33.501.814.500
15/2/2024 24,00 23,89 +0,25% 23,57 24,00 23,77 23,86 23,89 5.401 13.285.239.700
14/2/2024 24,04 23,83 -1,08% 23,62 24,04 23,80 23,81 23,84 3.693 15.232.281.700
9/2/2024 23,86 24,09 +2,29% 23,71 24,55 24,21 0,00 0,00 5.297 53.432.488.000
8/2/2024 23,34 23,55 +0,38% 23,24 23,60 23,45 23,54 23,58 6.893 30.338.870.200
7/2/2024 22,70 23,46 +4,17% 22,57 23,58 23,19 23,41 23,46 1.736 42.969.995.800
6/2/2024 22,66 22,52 -0,66% 22,28 23,18 22,58 22,51 22,56 7.245 35.486.050.100
5/2/2024 22,83 22,67 -0,74% 22,61 23,09 22,78 22,67 22,80 4.988 12.050.624.900
2/2/2024 23,04 22,84 -0,78% 22,77 23,20 22,90 22,84 22,85 8.947 13.705.360.900
1/2/2024 23,12 23,02 -0,17% 22,92 23,23 23,08 23,01 23,10 8.885 16.274.084.600
31/1/2024 22,90 23,06 +1,90% 22,82 23,58 23,27 23,04 23,07 4.531 34.117.915.500
30/1/2024 22,80 22,63 -1,01% 22,60 23,10 22,78 22,62 22,72 8.621 26.829.954.900
29/1/2024 22,61 22,86 +0,97% 22,33 22,89 22,68 22,81 22,90 9.344 13.221.213.000
26/1/2024 22,56 22,64 +0,85% 22,32 22,83 22,59 22,53 22,64 7.430 17.844.227.400
25/1/2024 22,60 22,45 -0,27% 22,37 22,75 22,53 22,44 22,60 1.037 10.869.959.400
24/1/2024 22,99 22,51 -1,87% 22,49 23,04 22,69 22,50 22,53 6.903 18.072.182.300
23/1/2024 22,39 22,94 +2,96% 22,15 23,02 22,63 22,88 22,94 4.475 52.953.537.500
22/1/2024 22,50 22,28 -0,54% 22,15 22,62 22,31 22,26 22,34 8.989 20.869.255.300

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.