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.

RAIL3F - 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 16,99 16,82 -1,69% 16,82 17,07 16,91 16,82 17,00 540 8.621.849
20/1/2025 16,98 17,11 +0,77% 16,79 17,15 16,99 16,85 17,11 385 8.748.786
17/1/2025 16,84 16,98 +0,89% 16,84 17,29 17,13 16,98 17,16 406 10.848.552
16/1/2025 17,15 16,83 -2,32% 16,83 17,64 17,11 16,83 17,06 503 10.953.073
15/1/2025 17,50 17,23 -0,98% 16,84 17,50 17,19 17,19 17,23 758 17.302.757
14/1/2025 17,09 17,40 +1,87% 16,97 17,45 17,21 17,15 17,40 399 12.519.867
13/1/2025 17,21 17,08 -0,41% 17,02 17,40 17,16 17,08 17,30 380 10.918.023
10/1/2025 17,85 17,15 -3,71% 17,15 18,06 17,33 17,15 17,50 663 13.230.167
9/1/2025 18,00 17,81 +0,11% 17,80 18,11 17,89 17,81 18,06 470 15.819.320
8/1/2025 18,43 17,79 -3,05% 17,79 18,43 17,97 17,79 18,18 302 8.576.616
7/1/2025 17,72 18,35 +1,72% 17,72 18,50 18,29 18,27 18,35 503 10.199.156
6/1/2025 17,68 18,04 +3,09% 17,60 18,19 18,00 17,80 18,04 543 14.868.977
3/1/2025 17,90 17,50 -1,24% 17,50 17,93 17,65 17,47 17,74 318 7.867.830
2/1/2025 18,09 17,72 -0,06% 17,39 18,09 17,70 17,72 17,77 541 10.465.601
30/12/2024 17,78 17,73 -1,34% 17,69 17,98 17,83 17,73 17,97 413 11.070.632
27/12/2024 17,89 17,97 -1,05% 17,79 18,25 17,94 17,82 17,97 414 8.377.600
26/12/2024 18,01 18,16 -0,38% 17,89 18,53 18,08 18,02 18,16 514 9.102.374
23/12/2024 18,97 18,23 -2,62% 18,03 18,97 18,31 18,03 18,23 556 14.078.185
20/12/2024 18,33 18,72 +2,02% 18,33 18,97 18,67 18,63 18,72 602 14.717.524
19/12/2024 18,15 18,35 +0,99% 17,97 18,68 18,40 18,35 18,62 706 17.232.783
18/12/2024 18,91 18,17 -4,62% 18,07 18,91 18,35 18,14 18,17 534 24.061.376
17/12/2024 18,75 19,05 +2,47% 18,60 19,05 18,87 19,04 19,05 766 14.254.157
16/12/2024 19,01 18,59 -3,08% 18,40 19,05 18,70 18,40 18,59 1.391 17.528.075
13/12/2024 19,50 19,18 -1,69% 18,99 19,50 19,21 19,00 19,18 431 11.002.782
12/12/2024 19,61 19,51 -1,46% 19,29 19,68 19,44 19,28 19,51 411 12.233.524
11/12/2024 19,57 19,80 +0,97% 19,48 20,39 19,82 19,80 19,97 651 13.723.407
10/12/2024 19,34 19,61 +2,51% 19,03 19,82 19,50 19,50 19,61 459 12.639.034
9/12/2024 19,00 19,13 -0,98% 19,00 19,44 19,17 19,01 19,13 398 10.122.831
6/12/2024 19,58 19,32 -1,93% 19,07 19,84 19,35 19,08 19,32 548 10.810.288
5/12/2024 19,31 19,70 +2,55% 19,31 20,03 19,76 19,70 19,75 666 16.027.092
4/12/2024 18,95 19,21 +1,53% 18,63 19,37 19,08 19,21 19,36 478 12.053.012
3/12/2024 18,85 18,92 -0,79% 18,61 19,12 18,79 18,70 18,92 760 16.479.775
2/12/2024 19,31 19,07 -4,07% 18,92 19,47 19,17 18,97 19,07 446 11.991.259
29/11/2024 19,51 19,88 +3,27% 18,75 19,88 19,26 19,71 19,88 822 19.890.620
28/11/2024 20,24 19,25 -5,45% 19,25 20,24 19,48 19,25 19,50 831 11.952.377
27/11/2024 20,82 20,36 -2,49% 20,02 20,82 20,34 20,06 20,36 1.373 13.831.243
26/11/2024 20,22 20,88 +2,76% 20,22 20,88 20,67 20,64 20,88 1.246 15.575.294
25/11/2024 20,16 20,32 +1,50% 20,13 20,48 20,31 20,32 20,42 827 13.839.049
22/11/2024 20,10 20,02 -1,48% 19,93 20,30 20,05 20,02 20,30 591 11.712.213
21/11/2024 20,39 20,32 -1,12% 19,90 20,51 20,09 19,91 20,36 584 10.918.886
19/11/2024 19,92 20,55 +1,43% 19,88 20,55 20,30 20,34 20,55 550 11.059.496
18/11/2024 19,80 20,26 +1,05% 19,80 20,30 20,16 20,01 20,26 687 12.752.538
14/11/2024 20,39 20,05 -0,74% 19,70 20,55 20,11 19,98 20,05 513 15.458.715
13/11/2024 19,80 20,20 +0,25% 19,70 20,20 19,99 19,92 20,20 505 13.401.176
12/11/2024 19,66 20,15 +0,35% 19,66 20,15 19,97 19,90 20,15 459 12.653.882
11/11/2024 19,30 20,08 +1,83% 19,30 20,08 19,66 19,63 20,08 366 10.679.642
8/11/2024 20,30 19,72 -1,84% 18,87 20,30 19,34 19,38 19,76 904 23.103.820
7/11/2024 20,68 20,09 -2,43% 20,04 20,68 20,26 20,04 20,09 792 13.538.612
6/11/2024 20,50 20,59 -0,05% 19,98 20,76 20,51 20,59 20,77 734 13.949.107
5/11/2024 20,54 20,60 +0,29% 20,20 20,60 20,46 20,38 20,60 836 12.557.643
4/11/2024 19,52 20,54 +6,37% 19,52 20,54 20,18 20,34 20,54 1.427 24.366.214
1/11/2024 20,00 19,31 -2,47% 19,31 20,01 19,50 19,31 19,50 596 13.981.172
31/10/2024 19,76 19,80 +0,66% 19,76 20,06 19,90 19,80 19,99 291 11.359.140
30/10/2024 19,78 19,67 -2,04% 19,67 20,13 19,90 19,67 19,99 408 15.813.492
29/10/2024 19,83 20,08 +2,14% 19,79 20,09 19,98 19,90 20,08 949 14.958.967
28/10/2024 19,40 19,66 +2,18% 19,37 19,85 19,66 19,66 19,85 793 17.213.447
25/10/2024 19,05 19,24 +1,85% 18,83 19,24 19,06 19,06 19,26 317 9.898.798
24/10/2024 19,00 18,89 -0,11% 18,77 19,18 18,94 18,89 19,18 313 13.351.468
23/10/2024 18,90 18,91 +0,05% 18,83 19,07 18,94 18,91 19,05 370 9.523.648
22/10/2024 19,13 18,90 -1,56% 18,74 19,13 18,86 18,80 18,90 712 13.398.973
21/10/2024 19,19 19,20 +0,26% 19,06 19,35 19,16 19,06 19,20 433 14.930.777
18/10/2024 19,46 19,15 -1,19% 19,00 19,50 19,18 19,15 19,33 403 11.332.928
17/10/2024 19,37 19,38 +0,83% 18,99 19,40 19,29 19,38 19,40 570 12.066.570
16/10/2024 19,10 19,22 +1,21% 18,79 19,36 19,09 19,22 19,30 701 16.125.834
15/10/2024 19,21 18,99 -0,16% 18,99 19,28 19,09 18,99 19,20 672 10.586.094
14/10/2024 19,04 19,02 -0,11% 18,93 19,18 19,06 19,02 19,06 647 14.134.144
11/10/2024 19,25 19,04 -1,45% 18,98 19,33 19,08 19,04 19,08 647 17.086.293
10/10/2024 19,25 19,32 +0,73% 19,18 19,53 19,31 19,28 19,32 432 11.028.914
9/10/2024 19,70 19,18 -2,04% 19,18 19,70 19,28 19,18 19,35 766 14.529.507
8/10/2024 20,16 19,58 -2,10% 19,58 20,16 19,70 19,58 19,74 336 9.525.529
7/10/2024 19,95 20,00 +0,70% 19,85 20,16 19,98 19,91 20,00 497 14.365.353
4/10/2024 19,78 19,86 +0,10% 19,61 20,00 19,86 19,85 19,86 394 12.068.022
3/10/2024 20,09 19,84 -1,49% 19,48 20,09 19,66 19,65 19,84 747 15.469.607
2/10/2024 19,97 20,14 +0,80% 19,81 20,14 20,03 19,98 20,14 629 11.531.559
1/10/2024 20,00 19,98 +0,40% 19,72 20,26 19,95 19,88 19,98 570 15.255.867
30/9/2024 20,28 19,90 -2,12% 19,90 20,41 20,07 19,90 20,09 1.033 14.962.217
26/9/2024 19,85 20,33 +1,90% 19,85 20,38 20,15 20,33 20,38 675 10.993.247
25/9/2024 20,16 19,95 -0,75% 19,76 20,22 19,93 19,80 19,95 583 13.247.052
24/9/2024 19,93 20,10 +0,95% 19,87 20,16 20,03 19,97 20,10 691 15.213.263
23/9/2024 20,00 19,91 +0,25% 19,55 20,16 19,79 19,81 19,91 534 12.360.853
20/9/2024 20,39 19,86 -2,74% 19,75 20,39 19,92 19,86 20,07 1.246 40.346.125
19/9/2024 20,87 20,42 -1,92% 20,39 20,87 20,54 20,42 20,50 391 12.861.401
18/9/2024 20,90 20,82 -1,14% 20,65 21,03 20,81 20,65 20,82 976 19.843.379
17/9/2024 21,02 21,06 -0,09% 20,85 21,13 20,96 20,98 21,06 898 11.464.117
16/9/2024 20,99 21,08 +0,09% 20,99 21,25 21,14 21,08 21,17 939 12.297.395
13/9/2024 21,40 21,06 +0,10% 20,87 21,40 21,20 21,06 21,18 744 14.861.496
12/9/2024 21,30 21,04 -2,59% 20,98 21,60 21,13 21,04 21,33 1.461 20.173.570
11/9/2024 21,63 21,60 0,00% 21,45 21,80 21,62 21,60 21,72 719 14.844.321
10/9/2024 21,22 21,60 +1,55% 21,07 21,60 21,42 21,50 21,60 572 16.273.749
9/9/2024 21,56 21,27 -1,07% 21,27 21,62 21,35 21,27 21,36 933 16.078.853
6/9/2024 21,80 21,50 -1,87% 21,50 21,89 21,69 21,50 21,70 875 16.387.296
5/9/2024 21,78 21,91 +1,34% 21,46 21,91 21,72 21,76 21,91 812 16.516.202
4/9/2024 21,53 21,62 +1,03% 21,36 21,93 21,76 21,62 21,82 798 18.394.846
3/9/2024 21,31 21,40 -0,19% 21,31 21,74 21,48 21,40 21,62 838 18.499.243
2/9/2024 21,81 21,44 -1,29% 21,40 21,82 21,51 21,43 21,44 873 17.623.920
30/8/2024 22,04 21,72 -1,90% 21,70 22,04 21,79 21,72 21,76 1.230 21.012.849
29/8/2024 22,50 22,14 -1,77% 21,90 22,64 22,12 22,09 22,14 1.597 14.724.339
28/8/2024 22,76 22,54 -1,10% 22,32 22,76 22,44 22,49 22,54 1.564 14.544.322
27/8/2024 22,89 22,79 -0,26% 22,74 23,03 22,85 22,79 22,97 508 11.292.813
26/8/2024 23,31 22,85 -3,67% 22,74 23,49 22,91 22,85 22,94 620 21.132.956
23/8/2024 23,21 23,72 +2,15% 23,21 23,76 23,58 23,45 23,72 739 11.716.049
22/8/2024 23,48 23,22 -1,57% 23,13 23,83 23,34 23,20 23,22 1.053 16.199.504
21/8/2024 23,70 23,59 -0,67% 23,43 23,80 23,60 23,46 23,59 683 14.307.850
20/8/2024 23,84 23,75 +1,28% 23,38 23,84 23,66 23,63 23,75 681 12.476.305
19/8/2024 23,31 23,45 +1,03% 23,20 23,65 23,47 23,45 23,60 1.033 14.489.338
16/8/2024 23,85 23,21 -2,89% 23,21 24,09 23,47 23,21 23,30 837 14.689.691
15/8/2024 23,52 23,90 +1,96% 23,44 24,38 24,02 23,90 23,99 1.315 18.856.528
14/8/2024 23,04 23,44 +1,91% 22,31 23,50 23,16 23,16 23,44 701 15.950.011
13/8/2024 23,10 23,00 +0,57% 22,87 23,34 23,06 22,90 23,00 851 13.773.605
12/8/2024 23,65 22,87 -3,01% 22,86 23,92 23,24 22,87 23,02 1.018 15.744.713
9/8/2024 23,81 23,58 -0,34% 23,23 24,07 23,56 23,39 23,58 998 19.062.187
8/8/2024 23,37 23,66 +1,33% 23,26 23,80 23,59 23,66 23,81 586 17.916.754
7/8/2024 23,09 23,35 +0,65% 23,09 23,60 23,36 23,28 23,35 483 12.538.085
6/8/2024 22,98 23,20 +2,16% 22,72 23,64 23,21 23,20 23,39 1.025 15.476.667
5/8/2024 22,92 22,71 -2,91% 22,53 23,00 22,72 22,71 22,78 812 14.447.951
2/8/2024 22,94 23,39 +2,95% 22,77 23,55 23,27 23,39 23,41 1.096 19.543.529
1/8/2024 22,38 22,72 +2,76% 22,15 22,95 22,77 22,72 22,82 721 20.652.598
31/7/2024 22,00 22,11 +0,32% 22,00 22,31 22,13 21,99 22,11 413 9.263.514
30/7/2024 22,24 22,04 -1,65% 21,99 22,35 22,13 22,04 22,31 408 9.878.242
29/7/2024 22,71 22,41 -0,49% 22,34 22,73 22,45 22,41 22,49 327 10.080.111
26/7/2024 22,25 22,52 +1,67% 22,12 22,69 22,49 22,52 22,71 356 12.609.766
25/7/2024 21,93 22,15 +0,87% 21,84 22,32 22,08 22,15 22,30 381 10.230.480
24/7/2024 22,08 21,96 -0,86% 21,96 22,37 22,07 21,96 22,17 480 9.860.935
23/7/2024 22,59 22,15 -1,90% 22,15 22,73 22,38 22,15 22,37 503 9.126.032
22/7/2024 22,54 22,58 +0,71% 22,49 22,92 22,70 22,58 22,90 472 8.273.226
19/7/2024 22,72 22,42 -1,10% 22,42 22,90 22,63 22,42 22,51 663 9.282.104
18/7/2024 22,75 22,67 -0,13% 22,41 22,76 22,59 22,43 22,67 546 13.838.588
17/7/2024 22,70 22,70 -0,39% 22,58 22,88 22,72 22,70 22,80 753 14.071.555
16/7/2024 23,04 22,79 -1,00% 22,79 23,56 23,14 22,79 22,95 933 15.220.677
15/7/2024 22,78 23,02 +1,19% 22,74 23,25 23,02 23,02 23,25 660 15.301.339
12/7/2024 22,96 22,75 -1,52% 22,75 23,37 23,02 22,75 22,95 1.185 24.265.275
11/7/2024 22,35 23,10 +4,05% 22,35 23,12 22,89 23,00 23,10 1.004 23.288.604
10/7/2024 21,77 22,20 +2,30% 21,77 22,35 22,20 22,20 22,30 875 20.988.709
9/7/2024 21,40 21,70 +1,40% 21,28 21,87 21,68 21,70 21,87 526 13.988.063
8/7/2024 21,64 21,40 -0,23% 21,23 21,68 21,39 21,40 21,46 335 10.592.057
5/7/2024 21,34 21,45 +0,37% 21,15 21,52 21,35 21,45 21,53 305 11.635.704
4/7/2024 21,24 21,37 +0,80% 21,15 21,45 21,36 21,32 21,37 473 9.496.860
3/7/2024 21,00 21,20 +2,17% 20,97 21,20 21,08 20,95 21,20 488 10.884.913
2/7/2024 20,68 20,75 +1,07% 20,61 21,06 20,84 20,66 20,75 682 11.369.283
1/7/2024 20,61 20,53 -0,53% 20,46 20,81 20,59 20,53 20,60 1.075 11.832.379
28/6/2024 21,00 20,64 -2,55% 20,57 21,19 20,76 20,64 20,77 591 10.958.710
27/6/2024 20,60 21,18 +2,82% 20,52 21,18 20,91 21,01 21,18 539 13.218.865
26/6/2024 20,30 20,60 +1,03% 20,09 20,61 20,50 20,60 20,61 277 9.260.595
25/6/2024 20,09 20,39 -0,24% 20,09 20,46 20,29 20,25 20,39 366 9.345.718
24/6/2024 20,05 20,44 +2,51% 20,05 20,46 20,30 20,29 20,44 570 12.239.647
21/6/2024 20,07 19,94 +1,17% 19,50 20,07 19,90 19,94 20,08 732 20.302.325
20/6/2024 19,45 19,71 +0,72% 19,27 19,90 19,58 19,52 19,71 517 13.046.434
19/6/2024 19,50 19,57 +0,05% 19,23 19,57 19,41 19,52 19,57 417 10.327.332
18/6/2024 19,17 19,56 +1,72% 19,17 19,56 19,41 19,41 19,56 479 11.870.428
17/6/2024 19,74 19,23 -2,14% 19,23 19,74 19,38 19,23 19,32 358 10.315.803
14/6/2024 19,43 19,65 +1,60% 19,24 19,79 19,56 19,65 19,78 602 11.927.658
13/6/2024 19,45 19,34 -0,72% 19,34 19,68 19,42 19,34 19,49 383 12.189.730
12/6/2024 20,00 19,48 -1,96% 19,48 20,21 19,66 19,48 19,61 498 12.853.368
11/6/2024 19,54 19,87 +2,00% 19,54 20,13 19,93 19,87 20,03 392 10.673.585
10/6/2024 19,77 19,48 -1,17% 19,41 19,80 19,58 19,48 19,57 353 10.887.223
7/6/2024 19,88 19,71 -3,62% 19,71 20,41 20,05 19,71 19,79 702 14.022.690
6/6/2024 19,81 20,45 +2,87% 19,64 20,45 20,12 20,31 20,45 529 14.085.703
5/6/2024 20,15 19,88 +0,25% 19,72 20,39 19,97 19,80 19,88 406 11.819.784
4/6/2024 19,80 19,83 +0,41% 19,65 19,97 19,81 19,78 19,83 484 13.235.495
3/6/2024 19,65 19,75 +1,13% 19,61 20,06 19,80 19,75 19,92 545 14.973.445
31/5/2024 19,67 19,53 -0,96% 19,46 19,82 19,57 19,52 19,68 990 33.755.891
29/5/2024 20,09 19,72 -1,30% 19,72 20,09 19,83 19,72 19,83 463 12.294.249
28/5/2024 20,34 19,98 -2,06% 19,98 20,58 20,17 19,98 20,20 871 9.406.878
27/5/2024 20,22 20,40 +0,74% 20,15 20,40 20,28 20,40 20,45 416 8.225.661
24/5/2024 20,49 20,25 -1,60% 20,25 20,61 20,39 20,22 20,47 622 6.651.904
23/5/2024 20,27 20,58 +0,73% 20,27 20,69 20,51 20,41 20,58 604 11.787.430
22/5/2024 20,70 20,43 -1,54% 20,40 20,81 20,54 20,43 20,64 787 16.878.561
21/5/2024 20,32 20,75 +1,52% 20,28 20,82 20,63 20,75 20,76 1.114 12.999.894
20/5/2024 20,74 20,44 -2,01% 20,20 20,74 20,39 20,26 20,44 1.013 16.010.733
17/5/2024 20,97 20,86 +0,10% 20,47 20,97 20,67 20,70 20,86 804 13.348.744
16/5/2024 20,44 20,84 +1,66% 20,44 21,16 20,95 20,84 21,05 1.222 14.474.184
15/5/2024 20,50 20,50 -0,39% 20,36 20,74 20,53 20,44 20,50 697 11.992.445
14/5/2024 20,71 20,58 -1,20% 20,58 20,99 20,75 20,58 20,73 489 12.394.640
13/5/2024 21,00 20,83 -0,81% 20,81 21,15 20,94 20,83 20,90 628 10.697.125
10/5/2024 20,77 21,00 +3,19% 20,77 21,43 21,09 21,00 21,14 1.147 23.985.847
9/5/2024 20,65 20,35 -1,36% 20,02 20,65 20,37 20,35 20,54 575 13.367.259
8/5/2024 20,74 20,63 -0,67% 20,58 20,88 20,73 20,61 20,63 489 12.649.419
7/5/2024 20,90 20,77 -0,38% 20,72 21,18 20,93 20,77 20,95 554 12.636.671
6/5/2024 20,95 20,85 -0,71% 20,73 21,09 20,93 20,85 20,89 584 9.458.579
3/5/2024 20,53 21,00 +1,89% 20,53 21,15 20,97 21,00 21,12 663 13.589.305
2/5/2024 20,46 20,61 +1,08% 20,22 20,62 20,45 20,47 20,61 785 11.934.185
30/4/2024 20,64 20,39 -2,30% 20,05 20,78 20,30 20,30 20,39 1.123 12.897.557
29/4/2024 20,79 20,87 -0,67% 20,64 21,01 20,80 20,71 20,87 607 10.720.653
26/4/2024 20,60 21,01 +1,69% 20,60 21,04 20,89 20,81 21,01 601 8.285.374
25/4/2024 20,68 20,66 +0,63% 20,30 20,81 20,52 20,58 20,66 601 14.939.228
24/4/2024 20,88 20,53 -1,82% 20,51 21,01 20,64 20,53 20,64 766 15.122.833
23/4/2024 20,95 20,91 -0,43% 20,79 21,11 20,97 20,91 21,12 546 9.770.454
22/4/2024 21,25 21,00 -1,78% 21,00 21,31 21,14 21,00 21,10 607 10.318.013
19/4/2024 21,09 21,38 +2,15% 21,02 21,55 21,34 21,11 21,38 396 10.846.159
18/4/2024 21,01 20,93 -0,48% 20,84 21,18 21,00 20,93 21,15 630 17.572.751
17/4/2024 21,38 21,03 -1,08% 21,03 21,47 21,19 21,03 21,10 891 14.126.718
16/4/2024 21,53 21,26 -1,53% 21,25 21,71 21,48 21,25 21,50 836 17.056.148
15/4/2024 22,30 21,59 -2,84% 21,55 22,31 21,83 21,59 21,87 1.093 15.410.230
12/4/2024 22,67 22,22 -0,13% 22,22 22,83 22,48 22,22 22,40 566 13.528.971
11/4/2024 22,74 22,25 -2,54% 22,25 22,83 22,63 22,25 22,71 383 9.769.902
10/4/2024 23,01 22,83 -1,98% 22,61 23,25 22,83 22,61 22,83 763 15.498.950
9/4/2024 22,80 23,29 +2,15% 22,80 23,29 23,12 23,10 23,29 1.202 32.378.979
8/4/2024 22,46 22,80 +1,88% 22,37 22,80 22,65 22,62 22,80 608 12.332.129
5/4/2024 22,36 22,38 -0,18% 22,35 22,65 22,49 22,38 22,52 444 11.434.593
4/4/2024 22,49 22,42 +0,22% 22,28 22,81 22,58 22,42 22,45 520 17.028.170
3/4/2024 22,25 22,37 +0,27% 22,24 22,57 22,38 22,24 22,37 359 13.609.813
2/4/2024 21,87 22,31 +1,64% 21,87 22,51 22,30 22,31 22,50 1.078 23.067.044
1/4/2024 22,16 21,95 -2,40% 21,95 22,23 22,05 21,95 22,10 701 17.381.065
28/3/2024 22,33 22,49 +0,22% 22,00 22,67 22,38 22,19 22,49 792 21.915.569
27/3/2024 22,10 22,44 +2,19% 21,98 22,54 22,36 22,44 22,50 1.230 21.120.997
26/3/2024 22,08 21,96 +0,83% 21,78 22,29 22,05 21,96 22,00 1.025 18.537.104
25/3/2024 21,82 21,78 -0,95% 21,75 21,97 21,85 21,78 21,89 905 16.650.697
22/3/2024 22,18 21,99 -0,81% 21,89 22,21 22,02 21,91 21,99 740 17.639.567
21/3/2024 22,19 22,17 +0,32% 21,92 22,28 22,11 22,17 22,29 710 17.341.024
20/3/2024 22,03 22,10 +0,50% 21,85 22,29 22,06 22,10 22,20 929 15.467.602
19/3/2024 22,15 21,99 -0,63% 21,91 22,21 22,04 21,99 22,17 648 18.257.205
18/3/2024 22,24 22,13 +0,23% 21,81 22,24 22,00 22,05 22,13 1.116 19.989.433
15/3/2024 22,24 22,08 -0,76% 21,93 22,24 22,01 22,08 22,14 921 20.620.488
14/3/2024 22,24 22,25 +0,72% 21,77 22,25 21,97 22,03 22,25 1.362 20.088.045
13/3/2024 22,31 22,09 -0,63% 22,09 22,46 22,24 22,09 22,16 675 16.881.023
12/3/2024 22,24 22,23 -0,31% 22,05 22,45 22,28 22,23 22,44 729 19.775.113
11/3/2024 22,21 22,30 +1,32% 22,07 22,41 22,23 22,20 22,30 946 24.018.175
8/3/2024 22,03 22,01 -0,50% 21,99 22,39 22,16 0,00 0,00 798 12.128.468
7/3/2024 22,33 22,12 -0,14% 22,00 22,34 22,09 22,03 22,12 644 23.217.450
6/3/2024 22,00 22,15 +0,36% 22,00 22,44 22,27 22,15 22,38 555 18.064.764
5/3/2024 21,96 22,07 +0,55% 21,94 22,27 22,08 22,07 22,20 445 14.831.302
4/3/2024 22,20 21,95 -1,13% 21,95 22,54 22,16 21,95 22,15 726 15.190.992
1/3/2024 22,72 22,20 -1,25% 22,17 22,82 22,36 22,20 22,43 1.071 15.850.639
29/2/2024 22,73 22,48 -1,10% 22,45 22,86 22,59 22,48 22,83 651 21.919.412
28/2/2024 22,88 22,73 -1,60% 22,73 23,05 22,86 22,73 22,91 511 10.985.882
27/2/2024 22,73 23,10 +1,18% 22,73 23,10 22,89 22,90 23,10 649 16.844.420
26/2/2024 22,85 22,83 -0,44% 22,61 22,96 22,76 22,65 22,83 478 13.836.772
23/2/2024 22,99 22,93 -0,43% 22,82 23,15 22,92 0,00 0,00 472 12.312.670
22/2/2024 22,99 23,03 +0,57% 22,75 23,19 22,93 22,81 23,03 728 15.823.266
21/2/2024 23,34 22,90 -3,29% 22,77 23,36 22,96 22,90 23,02 807 18.536.430
20/2/2024 23,24 23,68 +0,55% 23,05 23,68 23,40 23,20 23,68 714 16.076.914
19/2/2024 23,46 23,55 +0,21% 23,13 23,55 23,27 23,23 23,55 301 9.507.258
16/2/2024 23,89 23,50 -1,71% 23,05 23,94 23,35 23,48 23,50 914 17.525.400
15/2/2024 23,82 23,91 -0,33% 23,58 23,94 23,76 23,70 23,91 458 11.984.230
14/2/2024 24,10 23,99 -0,50% 23,60 24,19 23,81 23,61 23,99 426 11.407.107
9/2/2024 23,67 24,11 +2,25% 23,67 24,54 24,17 0,00 0,00 1.598 34.752.664
8/2/2024 23,44 23,58 +0,30% 23,26 23,59 23,43 23,26 23,60 449 14.207.331
7/2/2024 22,40 23,51 +4,96% 22,40 23,57 23,18 23,20 23,51 1.165 22.488.102
6/2/2024 22,68 22,40 -0,58% 22,29 23,17 22,60 22,40 22,68 1.229 16.984.622
5/2/2024 22,67 22,53 -2,00% 22,53 23,08 22,78 22,53 22,92 483 13.317.197
2/2/2024 23,02 22,99 +0,31% 22,79 23,18 22,92 22,80 23,05 405 10.278.092
1/2/2024 22,95 22,92 -0,04% 22,92 23,21 23,07 22,92 23,19 929 13.392.755
31/1/2024 22,65 22,93 +1,69% 22,65 23,68 23,26 22,93 23,24 1.732 32.496.014
30/1/2024 22,86 22,55 -1,96% 22,55 23,10 22,75 22,55 22,89 493 13.515.292
29/1/2024 22,40 23,00 +1,32% 22,35 23,00 22,66 22,70 23,00 463 13.173.975
26/1/2024 22,45 22,70 +1,66% 22,33 22,80 22,56 22,45 22,70 509 15.814.866
25/1/2024 22,51 22,33 -0,58% 22,33 22,69 22,51 22,33 22,62 374 10.172.575
24/1/2024 22,94 22,46 -1,19% 22,46 23,01 22,71 22,45 22,58 445 11.641.245
23/1/2024 22,28 22,73 +1,84% 22,16 23,01 22,59 22,73 22,95 862 20.983.984
22/1/2024 22,49 22,32 -0,76% 22,16 22,58 22,30 22,15 22,32 804 12.880.358

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.