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.

RAPT4 - RANDON PART - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 8,20 8,69 +6,50% 8,20 8,78 8,62 8,69 8,75 11.447 4.647.303.900
20/1/2025 8,26 8,16 +0,49% 8,05 8,52 8,28 8,16 8,25 8.611 3.451.392.900
17/1/2025 8,29 8,12 -1,81% 8,06 8,42 8,20 8,12 8,16 6.276 2.246.301.900
16/1/2025 8,57 8,27 -4,72% 8,27 8,66 8,43 8,27 8,29 7.520 2.796.725.000
15/1/2025 8,38 8,68 +3,70% 8,32 8,80 8,55 8,67 8,68 13.240 3.963.217.800
14/1/2025 8,55 8,37 -2,11% 8,27 8,58 8,38 8,35 8,40 12.428 3.111.605.600
13/1/2025 8,90 8,55 -3,93% 8,52 8,96 8,68 8,54 8,55 9.263 2.714.144.000
10/1/2025 9,33 8,90 -4,40% 8,88 9,37 9,05 8,90 8,97 6.935 2.986.183.600
9/1/2025 9,45 9,31 -1,06% 9,23 9,47 9,29 9,30 9,34 6.500 2.172.588.500
8/1/2025 9,53 9,41 -1,47% 9,35 9,60 9,47 9,41 9,44 9.237 2.699.884.900
7/1/2025 9,90 9,55 -2,85% 9,54 9,94 9,74 9,55 9,56 8.846 2.536.808.000
6/1/2025 9,70 9,83 +1,34% 9,68 9,92 9,80 9,80 9,83 6.772 1.775.658.700
3/1/2025 9,95 9,70 -2,51% 9,63 10,11 9,86 9,66 9,71 4.817 1.943.107.400
2/1/2025 9,89 9,95 +0,51% 9,78 10,09 9,95 9,93 9,98 6.322 2.487.180.900
30/12/2024 9,91 9,90 +0,10% 9,80 9,98 9,89 9,90 9,97 4.622 1.088.068.500
27/12/2024 10,02 9,89 +0,30% 9,78 10,02 9,86 9,88 9,89 3.424 938.876.000
26/12/2024 9,75 9,86 +0,92% 9,72 9,90 9,83 9,84 9,87 4.373 1.161.101.200
23/12/2024 9,99 9,77 -2,40% 9,77 10,05 9,82 9,76 9,80 3.594 1.368.100.200
20/12/2024 9,88 10,01 -0,50% 9,82 10,17 9,99 10,01 10,05 7.714 1.979.881.300
19/12/2024 9,78 10,06 +1,82% 9,78 10,15 10,00 10,05 10,08 8.808 2.126.609.500
18/12/2024 10,15 9,88 -2,66% 9,83 10,19 10,00 9,86 9,90 5.592 3.710.523.300
17/12/2024 10,13 10,15 -0,10% 10,08 10,30 10,17 10,14 10,21 3.232 1.484.624.700
16/12/2024 10,25 10,16 -0,68% 10,13 10,28 10,18 10,13 10,19 3.717 1.807.917.300
13/12/2024 10,23 10,23 -0,20% 10,17 10,41 10,24 10,20 10,24 7.071 1.459.599.500
12/12/2024 10,52 10,25 -2,94% 10,11 10,52 10,24 10,20 10,28 6.002 2.691.320.000
11/12/2024 10,54 10,56 +0,48% 10,35 10,83 10,55 10,55 10,57 3.433 1.181.411.900
10/12/2024 10,35 10,51 +2,54% 10,30 10,53 10,44 10,50 10,51 5.654 1.437.220.200
9/12/2024 10,30 10,25 +0,39% 10,21 10,50 10,29 10,25 10,29 6.301 1.715.606.400
6/12/2024 10,47 10,21 -2,95% 10,19 10,60 10,29 10,21 10,23 7.393 2.850.117.400
5/12/2024 10,37 10,52 +1,74% 10,37 10,79 10,56 10,51 10,52 7.628 2.317.221.100
4/12/2024 10,38 10,34 -0,29% 10,34 10,69 10,47 10,34 10,40 11.444 2.496.372.500
3/12/2024 10,43 10,37 -0,29% 10,34 10,63 10,42 10,37 10,40 7.015 2.229.784.100
2/12/2024 10,41 10,40 -0,19% 10,18 10,58 10,34 10,39 10,40 12.831 4.801.455.300
29/11/2024 10,49 10,42 -0,67% 10,02 10,49 10,25 10,40 10,42 13.387 3.427.954.500
28/11/2024 10,87 10,49 -3,67% 10,38 10,87 10,52 10,47 10,50 6.963 2.719.654.600
27/11/2024 11,20 10,89 -2,24% 10,87 11,20 10,98 10,88 10,90 4.796 2.233.663.900
26/11/2024 10,83 11,14 +2,48% 10,83 11,20 11,10 11,12 11,14 6.322 2.264.603.200
25/11/2024 10,62 10,87 +2,35% 10,62 10,98 10,85 10,87 10,96 2.855 1.547.469.500
22/11/2024 10,43 10,62 +2,41% 10,38 10,62 10,49 10,60 10,62 3.150 1.057.100.700
21/11/2024 10,62 10,37 -2,99% 10,37 10,74 10,51 10,36 10,43 4.136 1.236.014.900
19/11/2024 10,59 10,69 +1,52% 10,51 10,85 10,74 10,68 10,71 6.627 1.743.088.300
18/11/2024 10,54 10,53 0,00% 10,51 10,77 10,62 10,53 10,56 5.171 1.405.634.800
14/11/2024 10,71 10,53 -1,68% 10,53 10,97 10,69 10,52 10,62 5.288 1.944.870.500
13/11/2024 10,75 10,71 0,00% 10,60 10,83 10,70 10,69 10,74 5.330 1.656.224.100
12/11/2024 10,73 10,71 -0,28% 10,67 10,94 10,77 10,70 10,73 7.212 2.213.045.300
11/11/2024 10,53 10,74 +2,58% 10,49 10,90 10,76 10,71 10,75 3.956 1.396.602.200
8/11/2024 10,68 10,47 -2,24% 10,40 10,72 10,51 10,47 10,54 4.453 1.463.223.100
7/11/2024 10,92 10,71 -1,92% 10,66 11,10 10,81 10,71 10,72 4.649 1.719.643.400
6/11/2024 10,55 10,92 +3,12% 10,44 11,07 10,85 10,90 10,93 6.750 2.264.615.000
5/11/2024 10,63 10,59 -1,21% 10,56 10,78 10,63 10,59 10,60 4.348 1.539.590.900
4/11/2024 10,43 10,72 +3,08% 10,43 10,88 10,76 10,70 10,77 4.661 2.054.005.300
1/11/2024 10,80 10,40 -2,80% 10,34 10,80 10,46 10,40 10,41 4.816 1.840.656.500
31/10/2024 10,95 10,70 -1,47% 10,69 11,00 10,76 10,69 10,72 3.615 1.619.453.400
30/10/2024 10,80 10,86 +0,56% 10,79 10,92 10,85 10,85 10,86 3.980 1.089.767.000
29/10/2024 10,98 10,80 -1,91% 10,79 11,07 10,89 10,80 10,84 4.873 1.392.956.000
28/10/2024 10,97 11,01 +0,73% 10,94 11,19 11,03 10,97 11,01 3.428 1.099.870.600
25/10/2024 10,93 10,93 0,00% 10,91 11,22 11,08 10,92 10,93 5.294 2.006.642.900
24/10/2024 10,90 10,93 +0,37% 10,78 10,95 10,87 10,93 10,94 3.591 1.410.033.900
23/10/2024 10,91 10,89 -0,09% 10,85 10,95 10,90 10,88 10,90 3.010 1.175.772.700
22/10/2024 10,89 10,90 +0,09% 10,79 11,02 10,89 10,89 10,90 5.686 2.418.957.800
21/10/2024 11,31 10,89 -3,71% 10,81 11,35 10,95 10,89 10,90 9.606 5.117.158.500
18/10/2024 11,74 11,31 -2,25% 11,22 11,79 11,42 11,31 11,35 10.064 4.239.298.500
17/10/2024 11,62 11,57 -0,86% 11,52 11,73 11,65 11,56 11,63 5.396 3.620.614.600
16/10/2024 11,30 11,67 +3,27% 11,21 11,82 11,65 11,66 11,69 11.900 6.504.682.800
15/10/2024 10,92 11,30 +3,39% 10,92 11,35 11,20 11,29 11,32 9.799 5.630.543.600
14/10/2024 10,72 10,93 +1,86% 10,62 11,03 10,87 10,91 10,96 4.487 1.671.751.400
11/10/2024 10,61 10,73 +0,66% 10,42 10,73 10,63 10,71 10,73 4.368 1.409.920.500
10/10/2024 10,48 10,66 +1,72% 10,43 10,67 10,60 10,60 10,67 5.864 1.783.893.200
9/10/2024 10,60 10,48 -1,13% 10,41 10,60 10,46 10,46 10,48 8.511 2.127.614.600
8/10/2024 10,53 10,60 0,00% 10,42 10,65 10,57 10,58 10,61 6.706 2.267.725.300
7/10/2024 10,59 10,60 0,00% 10,51 10,70 10,59 10,60 10,61 4.503 1.996.013.200
4/10/2024 10,63 10,60 -0,38% 10,46 10,67 10,56 10,60 10,62 7.662 3.709.922.100
3/10/2024 10,84 10,64 -2,03% 10,56 10,84 10,68 10,63 10,70 6.415 2.892.708.100
2/10/2024 10,99 10,86 -0,46% 10,86 11,14 10,98 10,86 10,87 6.762 2.610.645.300
1/10/2024 10,80 10,91 +1,21% 10,72 10,97 10,84 10,90 10,97 8.775 3.024.005.300
30/9/2024 10,90 10,78 -1,10% 10,66 10,94 10,77 10,77 10,78 4.250 3.389.140.300
26/9/2024 11,12 10,90 -1,80% 10,85 11,25 10,98 10,89 10,97 7.808 5.730.158.100
25/9/2024 11,26 11,10 -1,16% 10,98 11,42 11,14 11,10 11,12 7.668 5.829.194.900
24/9/2024 11,40 11,23 -0,71% 11,16 11,47 11,25 11,22 11,24 9.464 6.600.709.600
23/9/2024 11,10 11,31 +1,89% 10,97 11,33 11,19 11,25 11,31 8.506 4.364.560.300
20/9/2024 11,44 11,10 -2,29% 10,97 11,44 11,05 11,09 11,11 7.742 6.068.983.700
19/9/2024 11,05 11,36 +1,88% 11,05 11,50 11,39 11,36 11,37 7.004 4.166.810.400
18/9/2024 11,02 11,15 +0,18% 11,02 11,35 11,20 11,12 11,15 5.686 3.302.617.400
17/9/2024 11,12 11,13 0,00% 10,97 11,15 11,06 11,11 11,13 2.405 2.250.627.600
16/9/2024 11,18 11,13 -0,09% 10,98 11,22 11,08 11,13 11,14 6.800 2.933.681.000
13/9/2024 10,82 11,14 +2,58% 10,82 11,20 11,08 11,05 11,14 5.501 4.277.429.600
12/9/2024 10,88 10,86 -0,18% 10,77 10,90 10,83 10,85 10,86 3.309 1.978.695.000
11/9/2024 10,81 10,88 +0,74% 10,76 10,95 10,88 10,87 10,90 4.916 1.751.189.300
10/9/2024 10,96 10,80 -1,37% 10,63 10,99 10,82 10,80 10,82 5.173 5.033.881.900
9/9/2024 10,94 10,95 +0,09% 10,86 11,03 10,94 10,93 10,96 4.173 2.219.534.200
6/9/2024 11,19 10,94 -2,15% 10,41 11,24 10,80 10,94 10,95 12.083 8.663.980.100
5/9/2024 11,18 11,18 -0,18% 10,87 11,30 11,12 11,15 11,18 6.609 3.841.535.500
4/9/2024 11,43 11,20 -0,62% 11,14 11,59 11,32 11,20 11,21 6.831 4.907.390.100
3/9/2024 11,21 11,27 +0,54% 11,09 11,56 11,32 11,27 11,28 5.497 2.821.239.400
2/9/2024 11,11 11,21 +1,82% 10,89 11,23 11,10 11,21 11,22 5.252 1.966.241.300
30/8/2024 10,85 11,01 +0,36% 10,75 11,10 10,97 10,97 11,01 6.204 3.856.252.200
29/8/2024 11,23 10,97 -2,23% 10,88 11,23 10,97 10,89 10,98 4.299 2.242.822.400
28/8/2024 11,17 11,22 +0,45% 10,98 11,25 11,12 11,19 11,22 4.543 1.738.379.300
27/8/2024 11,23 11,17 -1,59% 11,01 11,32 11,13 11,14 11,18 4.144 1.804.428.100
26/8/2024 11,28 11,35 +0,62% 11,26 11,50 11,37 11,35 11,36 4.230 1.185.553.200
23/8/2024 10,80 11,28 +4,25% 10,79 11,33 11,14 11,27 11,29 3.359 1.742.294.500
22/8/2024 11,20 10,82 -3,65% 10,64 11,25 10,81 10,80 10,83 5.655 2.953.533.400
21/8/2024 11,35 11,23 -1,49% 11,03 11,39 11,18 11,22 11,24 6.924 3.029.585.600
20/8/2024 11,36 11,40 +2,24% 11,14 11,49 11,30 11,40 11,41 7.674 3.282.214.700
19/8/2024 10,91 11,15 +2,20% 10,83 11,17 11,01 11,06 11,15 3.332 1.551.767.500
16/8/2024 11,01 10,91 -0,82% 10,69 11,08 10,86 10,91 10,92 1.076 3.084.428.300
15/8/2024 11,17 11,00 -0,54% 10,86 11,17 10,94 11,00 11,01 4.929 1.888.697.200
14/8/2024 11,00 11,06 +0,55% 10,95 11,21 11,07 11,03 11,08 5.175 2.054.536.000
13/8/2024 11,11 11,00 -0,90% 10,89 11,22 11,02 11,00 11,01 6.836 3.581.331.400
12/8/2024 11,10 11,10 -0,72% 10,97 11,30 11,07 11,10 11,11 5.343 3.227.474.200
9/8/2024 11,29 11,18 -0,62% 11,04 11,43 11,23 11,17 11,19 8.430 2.697.060.000
8/8/2024 10,30 11,25 +7,45% 10,30 11,27 10,98 11,24 11,25 8.135 3.829.770.700
7/8/2024 10,62 10,47 -0,29% 10,39 10,81 10,56 10,46 10,54 2.718 899.101.000
6/8/2024 10,38 10,50 -0,19% 10,22 10,59 10,44 10,50 10,53 4.851 3.242.860.000
5/8/2024 10,28 10,52 -1,41% 10,18 10,52 10,36 10,46 10,52 6.241 2.613.304.300
2/8/2024 10,42 10,67 +2,30% 10,33 10,69 10,51 10,65 10,69 4.883 1.858.975.700
1/8/2024 10,77 10,43 -2,34% 10,25 10,88 10,38 10,42 10,44 8.648 6.223.512.500
31/7/2024 10,55 10,68 +1,23% 10,42 10,82 10,62 10,68 10,69 6.955 2.712.234.700
30/7/2024 10,71 10,55 -1,95% 10,43 10,71 10,54 10,54 10,55 5.652 2.118.077.200
29/7/2024 11,05 10,76 -2,00% 10,59 11,05 10,72 10,71 10,77 2.871 1.401.516.000
26/7/2024 10,76 10,98 +1,48% 10,66 10,98 10,84 10,92 10,98 3.235 2.640.437.800
25/7/2024 11,15 10,82 -3,22% 10,77 11,26 10,90 10,82 10,83 5.867 2.603.914.000
24/7/2024 11,69 11,18 -2,87% 11,15 11,69 11,24 11,18 11,24 8.642 2.263.088.800
23/7/2024 11,73 11,51 -2,70% 11,51 11,77 11,58 11,51 11,60 3.836 1.679.613.900
22/7/2024 11,77 11,83 +0,85% 11,61 11,92 11,79 11,81 11,83 3.669 2.185.186.500
19/7/2024 11,76 11,73 -1,18% 11,54 12,01 11,70 11,68 11,74 4.773 1.998.765.200
18/7/2024 12,41 11,87 -3,89% 11,76 12,41 11,91 11,83 11,87 7.188 5.770.458.200
17/7/2024 12,20 12,35 +1,15% 12,12 12,52 12,39 12,35 12,37 4.538 1.983.674.000
16/7/2024 12,31 12,21 -0,81% 12,17 12,45 12,26 12,21 12,28 4.308 1.618.269.300
15/7/2024 12,33 12,31 +0,24% 12,22 12,47 12,39 12,30 12,31 4.305 1.853.366.600
12/7/2024 12,19 12,28 +0,99% 12,01 12,39 12,25 12,27 12,31 6.883 2.087.440.800
11/7/2024 11,82 12,16 +3,31% 11,81 12,16 12,06 12,06 12,16 5.568 1.803.676.800
10/7/2024 11,62 11,77 +1,29% 11,62 11,95 11,85 11,77 11,88 6.867 2.339.308.400
9/7/2024 11,55 11,62 +0,61% 11,39 11,68 11,52 11,62 11,70 7.546 6.509.091.000
8/7/2024 11,75 11,55 -1,70% 11,36 11,79 11,51 11,55 11,56 6.030 2.668.491.800
5/7/2024 11,85 11,75 -1,76% 11,75 12,09 11,90 11,74 11,79 5.602 1.923.309.100
4/7/2024 11,58 11,96 +3,01% 11,58 12,06 11,93 11,95 12,01 4.613 1.858.653.200
3/7/2024 11,16 11,61 +3,94% 11,16 11,68 11,52 11,60 11,61 8.658 2.793.287.100
2/7/2024 11,37 11,17 -1,85% 11,17 11,45 11,28 11,16 11,21 6.608 2.158.771.500
1/7/2024 10,98 11,38 +4,21% 10,82 11,44 11,18 11,34 11,39 1.425 10.100.811.200
28/6/2024 11,00 10,92 -1,89% 10,92 11,22 11,06 10,92 11,00 6.605 2.816.067.300
27/6/2024 10,73 11,13 +3,73% 10,68 11,13 10,96 11,06 11,14 3.954 1.971.109.700
26/6/2024 10,83 10,73 -1,38% 10,64 10,97 10,81 10,73 10,79 7.033 2.048.934.000
25/6/2024 11,21 10,88 +2,64% 10,79 11,25 10,98 10,87 10,88 7.057 5.701.095.100
24/6/2024 10,16 10,60 +4,43% 10,16 10,60 10,49 10,55 10,61 7.139 2.228.640.700
21/6/2024 10,23 10,15 -0,39% 10,07 10,39 10,21 10,15 10,23 539 2.684.164.100
20/6/2024 9,42 10,19 +8,75% 9,42 10,24 9,95 10,16 10,19 9.269 4.013.411.900
19/6/2024 9,24 9,37 +3,77% 9,19 9,54 9,38 9,36 9,39 4.177 2.062.377.300
18/6/2024 9,03 9,03 +0,11% 9,03 9,30 9,12 9,02 9,13 5.107 2.601.577.600
17/6/2024 9,23 9,02 -3,32% 9,02 9,29 9,12 9,02 9,12 3.104 1.188.219.700
14/6/2024 9,30 9,33 +1,08% 9,11 9,33 9,26 9,29 9,33 2.446 1.069.450.900
13/6/2024 9,32 9,23 -1,07% 9,10 9,32 9,22 9,21 9,23 3.362 896.127.600
12/6/2024 9,34 9,33 +2,08% 9,15 9,59 9,40 9,33 9,34 8.195 1.715.347.500
11/6/2024 9,20 9,14 -0,11% 9,08 9,27 9,15 9,14 9,19 3.563 869.045.000
10/6/2024 9,30 9,15 -2,14% 9,12 9,31 9,20 9,15 9,17 3.296 729.791.400
7/6/2024 9,27 9,35 -0,21% 9,19 9,35 9,28 9,30 9,36 5.126 1.422.137.200
6/6/2024 9,15 9,37 +2,52% 9,10 9,44 9,30 9,36 9,37 6.582 2.121.972.700
5/6/2024 9,40 9,14 -1,83% 9,12 9,41 9,21 9,13 9,16 4.215 1.413.547.300
4/6/2024 9,41 9,31 -1,06% 9,06 9,44 9,20 9,28 9,32 8.467 2.608.296.600
3/6/2024 9,54 9,41 -1,16% 9,38 9,65 9,48 9,41 9,46 6.823 1.899.432.700
31/5/2024 9,72 9,52 -2,46% 9,50 9,75 9,55 9,52 9,55 5.895 2.401.389.800
29/5/2024 9,87 9,76 -1,11% 9,70 9,87 9,75 9,75 9,76 3.151 1.266.641.500
28/5/2024 10,22 9,87 -2,18% 9,87 10,25 10,03 9,87 9,91 4.838 1.261.596.900
27/5/2024 9,97 10,09 +1,20% 9,90 10,18 10,06 10,09 10,10 3.883 2.221.718.700
24/5/2024 10,00 9,97 -0,30% 9,82 10,02 9,94 9,96 9,97 4.142 1.839.259.400
23/5/2024 9,94 10,00 +0,81% 9,77 10,00 9,89 9,93 10,01 5.877 2.731.149.000
22/5/2024 9,87 9,92 +0,71% 9,63 9,93 9,82 9,87 9,93 8.033 2.810.661.300
21/5/2024 9,74 9,85 +1,55% 9,53 9,85 9,70 9,80 9,85 8.584 3.467.019.000
20/5/2024 9,97 9,70 -2,32% 9,70 10,05 9,81 9,70 9,74 5.963 4.956.496.000
17/5/2024 10,09 9,93 -1,39% 9,84 10,13 9,91 9,92 9,94 5.915 1.965.671.100
16/5/2024 10,24 10,07 -0,40% 9,86 10,24 9,97 10,06 10,07 4.576 3.267.881.200
15/5/2024 10,27 10,11 -1,94% 10,02 10,40 10,15 10,10 10,13 8.372 2.735.883.200
14/5/2024 9,93 10,31 +3,31% 9,93 10,31 10,23 10,27 10,31 4.255 1.946.331.600
13/5/2024 10,11 9,98 -1,77% 9,98 10,36 10,16 9,98 10,04 5.056 1.763.687.300
10/5/2024 10,38 10,16 -2,21% 10,14 10,72 10,34 10,16 10,17 6.487 2.561.819.100
9/5/2024 10,85 10,39 -5,55% 9,77 10,89 10,18 10,38 10,41 4.269 5.821.252.900
8/5/2024 11,15 11,00 -1,61% 10,91 11,18 11,01 10,97 11,01 4.030 1.350.753.600
7/5/2024 11,23 11,18 -0,27% 11,06 11,43 11,19 11,17 11,18 4.878 1.882.218.700
6/5/2024 11,20 11,21 +0,09% 11,18 11,44 11,28 11,20 11,21 6.021 2.853.644.900
3/5/2024 10,81 11,20 +4,19% 10,81 11,22 11,06 11,20 11,21 7.195 3.712.995.100
2/5/2024 10,76 10,75 +0,56% 10,71 10,95 10,79 10,75 10,78 126 3.796.637.900
30/4/2024 11,13 10,69 -3,69% 10,66 11,33 10,89 10,69 10,72 8.484 8.453.690.900
29/4/2024 11,00 11,10 +0,91% 11,00 11,31 11,14 11,04 11,11 4.498 1.795.893.000
26/4/2024 11,03 11,00 0,00% 10,94 11,19 11,03 11,00 11,03 4.968 2.559.926.400
25/4/2024 11,53 11,00 -5,17% 10,97 11,57 11,09 11,00 11,01 6.128 3.379.767.100
24/4/2024 11,40 11,60 +1,49% 11,37 11,77 11,62 11,55 11,60 5.164 2.375.207.600
23/4/2024 11,60 11,43 -2,22% 11,34 11,64 11,48 11,42 11,43 4.881 2.206.715.900
22/4/2024 12,10 11,69 -3,39% 11,67 12,12 11,81 11,67 11,74 8.653 3.518.058.200
19/4/2024 12,34 12,10 -2,02% 12,06 12,55 12,25 12,10 12,13 8.274 6.642.915.400
18/4/2024 12,60 12,35 -2,68% 12,33 12,78 12,51 12,34 12,40 6.623 4.815.183.000
17/4/2024 12,88 12,69 -1,32% 12,69 13,10 12,82 12,68 12,69 5.519 3.870.353.900
16/4/2024 13,02 12,86 -1,76% 12,67 13,02 12,80 12,85 12,87 7.455 3.522.010.600
15/4/2024 13,10 13,09 -0,61% 12,95 13,30 13,08 13,08 13,12 7.113 3.064.891.900
12/4/2024 13,29 13,17 -0,90% 12,90 13,29 13,07 13,13 13,17 3.640 1.837.465.700
11/4/2024 13,31 13,29 -0,23% 13,03 13,31 13,21 13,21 13,30 2.084 1.238.831.700
10/4/2024 13,43 13,32 -0,97% 13,15 13,43 13,31 13,32 13,33 3.534 1.400.849.000
9/4/2024 13,22 13,45 +2,13% 13,22 13,57 13,41 13,43 13,46 5.722 2.419.437.000
8/4/2024 12,69 13,17 +3,78% 12,69 13,23 13,12 13,16 13,18 6.307 2.095.065.700
5/4/2024 12,69 12,69 0,00% 12,51 12,79 12,65 12,67 12,70 4.084 2.677.607.800
4/4/2024 12,72 12,69 +0,87% 12,61 13,14 12,88 12,68 12,69 4.436 2.859.445.400
3/4/2024 12,51 12,58 -0,24% 12,42 12,65 12,52 12,56 12,58 6.969 2.788.963.900
2/4/2024 12,83 12,61 -1,33% 12,51 12,84 12,64 12,60 12,61 6.716 3.051.889.200
1/4/2024 12,89 12,78 -0,70% 12,68 13,17 12,89 12,76 12,78 7.479 3.056.505.600
28/3/2024 12,77 12,87 +0,78% 12,68 12,98 12,86 12,81 12,87 3.960 1.227.123.400
27/3/2024 12,63 12,77 +0,95% 12,41 12,89 12,71 12,77 12,80 4.530 1.601.308.900
26/3/2024 12,52 12,65 +1,04% 12,31 12,83 12,65 12,64 12,67 4.408 1.680.387.700
25/3/2024 12,50 12,52 -0,08% 12,40 12,62 12,50 12,50 12,52 2.456 733.524.600
22/3/2024 12,51 12,53 -1,26% 12,36 12,65 12,49 12,52 12,57 2.489 1.263.486.000
21/3/2024 12,56 12,69 +0,79% 12,45 12,73 12,62 12,66 12,70 3.679 1.106.221.500
20/3/2024 12,44 12,59 +1,21% 12,30 12,63 12,49 12,52 12,59 5.965 2.200.444.200
19/3/2024 12,21 12,44 +2,47% 12,18 12,46 12,33 12,36 12,44 3.126 2.575.284.300
18/3/2024 12,04 12,14 +0,91% 11,98 12,21 12,11 12,12 12,14 3.423 1.556.004.400
15/3/2024 11,81 12,03 +2,12% 11,81 12,20 12,08 12,03 12,04 5.917 3.107.605.700
14/3/2024 11,86 11,78 -0,25% 11,60 12,06 11,83 11,77 11,82 7.765 1.902.371.800
13/3/2024 11,32 11,81 +1,64% 11,07 11,93 11,55 11,81 11,85 8.663 5.297.054.400
12/3/2024 11,58 11,62 +1,40% 11,42 11,80 11,60 11,61 11,62 2.911 1.307.243.600
11/3/2024 11,37 11,46 +0,53% 11,36 11,62 11,50 11,46 11,49 3.171 883.459.600
8/3/2024 11,53 11,40 -1,30% 11,30 11,68 11,42 0,00 0,00 4.163 1.221.571.800
7/3/2024 11,26 11,55 +2,39% 11,22 11,58 11,45 11,54 11,56 5.949 2.393.135.200
6/3/2024 11,25 11,28 +0,45% 11,18 11,42 11,34 11,27 11,34 6.546 1.541.373.300
5/3/2024 11,09 11,23 +1,26% 11,05 11,33 11,25 11,22 11,26 4.444 1.357.468.900
4/3/2024 11,13 11,09 +0,09% 10,99 11,30 11,12 11,04 11,09 4.645 946.454.700
1/3/2024 11,01 11,08 +0,64% 11,00 11,34 11,14 11,05 11,10 6.897 1.827.867.600
29/2/2024 11,22 11,01 -2,22% 11,01 11,29 11,12 11,01 11,03 4.100 1.502.204.600
28/2/2024 11,21 11,26 +0,18% 11,20 11,39 11,30 11,25 11,28 4.525 1.345.201.400
27/2/2024 10,85 11,24 +4,27% 10,84 11,29 11,15 11,24 11,27 5.206 1.923.121.800
26/2/2024 10,60 10,78 +1,70% 10,58 10,93 10,83 10,78 10,80 4.498 1.549.315.200
23/2/2024 10,86 10,60 -2,39% 10,60 10,92 10,71 0,00 0,00 5.137 2.251.574.100
22/2/2024 10,76 10,86 +1,02% 10,72 10,95 10,86 10,86 10,91 4.308 1.455.227.700
21/2/2024 10,79 10,75 -0,37% 10,66 10,94 10,79 10,75 10,78 4.335 2.079.741.800
20/2/2024 10,75 10,79 -1,55% 10,66 10,86 10,75 10,79 10,85 6.646 2.433.079.000
19/2/2024 10,70 10,96 +2,24% 10,56 11,04 10,84 10,90 10,96 3.902 2.065.261.200
16/2/2024 10,62 10,72 +0,94% 10,47 10,80 10,59 10,68 10,72 7.673 1.984.190.500
15/2/2024 10,62 10,62 +0,47% 10,45 10,64 10,53 10,60 10,63 5.632 1.626.531.500
14/2/2024 10,62 10,57 -0,47% 10,51 10,69 10,57 10,57 10,58 6.648 1.546.920.200
9/2/2024 10,90 10,62 -2,84% 10,61 11,09 10,75 0,00 0,00 545 2.808.491.100
8/2/2024 11,49 10,93 -4,87% 10,68 11,49 10,95 10,92 10,93 7.140 3.489.467.900
7/2/2024 11,43 11,49 +0,70% 11,19 11,55 11,35 11,49 11,51 4.744 1.799.777.400
6/2/2024 11,54 11,41 -0,95% 11,34 11,58 11,42 11,41 11,48 5.596 1.857.755.200
5/2/2024 11,34 11,52 +1,50% 11,27 11,53 11,41 11,47 11,52 7.668 1.764.366.500
2/2/2024 11,82 11,35 -3,98% 11,15 11,88 11,31 11,34 11,35 9.079 4.807.333.700
1/2/2024 11,70 11,82 +1,03% 11,59 11,87 11,77 11,80 11,82 6.651 2.715.004.800
31/1/2024 11,47 11,70 +2,01% 11,44 11,88 11,64 11,62 11,71 4.436 3.574.783.000
30/1/2024 11,23 11,47 +2,23% 11,09 11,53 11,34 11,40 11,47 6.429 3.874.050.000
29/1/2024 11,41 11,22 -1,84% 11,18 11,55 11,30 11,20 11,25 5.428 2.148.605.700
26/1/2024 11,63 11,43 -1,47% 11,43 11,70 11,54 11,43 11,45 4.103 1.611.008.700
25/1/2024 11,74 11,60 -0,34% 11,59 11,74 11,64 11,60 11,68 2.536 930.767.500
24/1/2024 11,90 11,64 -1,02% 11,57 11,90 11,66 11,58 11,64 3.594 1.287.299.700
23/1/2024 11,47 11,76 +2,62% 11,47 11,82 11,71 11,68 11,76 4.564 1.911.629.000
22/1/2024 11,75 11,46 -2,05% 11,38 11,83 11,51 11,45 11,48 6.175 2.439.183.300

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.