O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

RBRP11 - FII RBR PROP - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 46,00 46,10 +0,22% 46,00 46,75 46,47 46,10 46,54 1.912 71.839.452
16/4/2025 45,20 46,00 +1,37% 45,20 46,87 46,02 46,00 46,25 2.211 117.820.973
15/4/2025 46,29 45,38 -2,20% 45,01 46,47 45,37 45,27 45,38 2.805 137.034.703
14/4/2025 44,90 46,40 +5,36% 44,42 46,99 45,93 46,11 46,40 2.889 123.954.321
11/4/2025 44,04 44,04 -0,09% 44,04 44,90 44,12 44,04 44,28 2.221 81.453.924
10/4/2025 44,16 44,08 -0,02% 44,04 44,28 44,09 44,05 44,08 670 50.276.911
9/4/2025 44,15 44,09 -0,14% 44,08 44,27 44,15 44,08 44,09 1.132 62.535.494
8/4/2025 44,34 44,15 -1,32% 43,76 44,89 44,18 44,15 44,16 2.588 77.636.389
7/4/2025 44,55 44,74 -0,07% 44,07 45,00 44,57 44,74 44,93 4.367 159.666.605
4/4/2025 45,08 44,77 -0,75% 44,45 45,34 44,73 44,58 44,77 3.408 242.260.766
3/4/2025 45,85 45,11 -1,46% 45,05 45,85 45,25 45,11 45,32 1.322 97.544.922
2/4/2025 45,00 45,78 +1,82% 44,50 45,78 44,83 45,50 45,70 2.426 212.175.316
1/4/2025 44,74 44,96 +0,49% 44,74 45,33 45,10 44,96 45,17 2.857 65.772.691
31/3/2025 44,90 44,74 -0,36% 44,73 45,53 45,15 44,74 45,08 2.262 91.153.832
28/3/2025 44,66 44,90 +0,54% 44,41 45,40 44,96 44,90 45,00 2.940 76.371.359
27/3/2025 45,30 44,66 -1,28% 44,63 45,75 44,86 44,66 44,91 1.363 272.594.914
26/3/2025 45,27 45,24 -0,07% 45,09 45,87 45,38 45,24 45,31 1.300 51.307.280
25/3/2025 45,39 45,27 -0,26% 45,02 45,80 45,34 45,06 45,27 1.185 60.093.139
24/3/2025 45,80 45,39 -0,70% 45,08 45,80 45,33 45,39 45,54 4.751 100.220.587
21/3/2025 45,13 45,71 +0,40% 45,13 45,80 45,54 45,71 45,76 2.262 60.693.726
20/3/2025 45,49 45,53 +0,86% 44,83 45,58 45,05 45,13 45,53 8.050 299.059.242
19/3/2025 45,25 45,14 +0,76% 44,82 45,54 45,28 45,14 45,30 3.853 81.319.345
18/3/2025 45,01 44,80 -0,47% 44,70 45,61 44,93 44,80 45,09 4.175 133.980.994
17/3/2025 45,17 45,01 +0,65% 44,16 45,56 44,93 45,01 45,48 1.699 411.142.024
14/3/2025 44,29 44,72 +0,99% 43,99 45,17 44,64 44,71 44,72 3.547 217.914.454
13/3/2025 42,65 44,28 +3,72% 42,57 44,50 43,36 44,23 44,28 2.599 398.972.609
12/3/2025 40,84 42,69 +0,45% 40,84 43,98 42,17 42,69 43,38 3.477 209.503.510
11/3/2025 41,33 42,50 +2,83% 41,33 42,50 41,95 42,00 42,50 3.384 230.240.728
10/3/2025 40,62 41,33 -0,12% 40,62 41,60 41,37 41,36 41,39 1.190 90.921.233
7/3/2025 41,00 41,38 +0,73% 40,65 41,65 41,17 41,38 41,60 2.010 120.019.009
6/3/2025 39,92 41,08 +2,91% 39,92 41,75 41,08 41,08 41,31 2.452 182.999.383
5/3/2025 40,00 39,92 -0,92% 39,57 40,00 39,82 39,92 39,97 855 74.900.082
28/2/2025 39,70 40,29 +1,49% 39,13 40,35 39,92 40,28 40,29 1.699 117.727.273
27/2/2025 39,13 39,70 +1,72% 39,13 39,72 39,51 39,60 39,70 1.732 120.949.380
26/2/2025 39,70 39,03 -1,81% 39,00 39,88 39,31 39,01 39,12 3.612 195.177.639
25/2/2025 40,10 39,75 -1,24% 39,73 40,20 39,93 39,75 39,76 2.273 129.790.061
24/2/2025 39,96 40,25 +0,65% 39,70 40,53 40,02 40,24 40,25 4.221 214.740.864
21/2/2025 40,39 39,99 -0,99% 39,69 40,70 40,10 39,99 40,07 1.977 141.602.044
20/2/2025 40,06 40,39 +0,82% 39,70 40,48 40,03 40,35 40,39 4.361 123.914.640
19/2/2025 40,99 40,06 -2,32% 39,91 40,99 40,17 40,06 40,20 3.309 137.733.239
18/2/2025 41,65 41,01 -1,54% 40,76 41,66 41,11 41,00 41,01 5.192 154.921.571
17/2/2025 41,70 41,65 -0,60% 40,42 41,98 41,10 41,65 41,73 3.750 150.180.399
14/2/2025 39,23 41,90 +6,81% 39,10 41,90 40,18 40,35 41,90 5.015 201.026.467
13/2/2025 40,13 39,23 -2,24% 39,02 40,13 39,35 39,23 39,28 2.142 106.404.112
12/2/2025 39,80 40,13 +0,75% 39,75 40,84 40,02 39,75 40,13 2.262 188.413.674
11/2/2025 40,06 39,83 -0,57% 39,75 40,17 39,89 39,83 39,96 1.906 155.398.346
10/2/2025 40,86 40,06 -3,93% 40,00 41,00 40,25 40,06 40,15 2.735 267.140.071
7/2/2025 42,46 41,70 -2,07% 41,59 43,14 42,23 41,70 41,90 5.251 242.817.140
6/2/2025 43,63 42,58 -5,38% 42,31 43,86 42,68 42,58 42,96 4.081 295.059.878
5/2/2025 44,00 45,00 -0,20% 41,90 45,00 43,18 44,01 45,00 7.698 448.868.315
4/2/2025 45,65 45,09 -1,23% 45,02 45,87 45,41 45,09 45,44 4.442 95.340.103
3/2/2025 45,38 45,65 +0,59% 45,00 46,29 45,73 45,51 45,65 1.591 70.115.739
31/1/2025 44,90 45,38 +0,40% 44,90 45,65 45,38 45,38 45,47 2.610 60.726.745
30/1/2025 45,38 45,20 -0,40% 44,75 45,56 45,03 45,06 45,20 4.127 122.122.309
29/1/2025 45,04 45,38 -0,04% 44,84 45,40 45,08 45,00 45,38 1.776 52.416.925
28/1/2025 45,52 45,40 -0,26% 45,01 45,80 45,45 45,35 45,40 1.748 70.345.106
27/1/2025 46,60 45,52 -2,74% 45,28 46,79 46,01 45,52 45,88 4.320 132.787.108
24/1/2025 46,51 46,80 +0,62% 46,50 46,96 46,69 46,68 46,80 1.841 53.058.257
23/1/2025 46,99 46,51 -1,02% 46,11 47,24 46,63 46,51 46,64 4.087 64.093.861
22/1/2025 47,20 46,99 -0,34% 46,80 47,42 47,09 46,99 47,04 2.135 66.125.412
21/1/2025 46,68 47,15 -0,25% 46,68 47,52 47,17 47,15 47,40 2.558 96.243.596
20/1/2025 48,18 47,27 -0,90% 46,68 48,34 47,21 46,80 47,27 4.454 142.485.031
17/1/2025 49,11 47,70 -4,41% 47,61 49,59 47,93 47,70 47,82 6.213 228.430.276
16/1/2025 49,97 49,90 -0,99% 49,16 49,99 49,49 49,26 49,90 2.596 111.971.945
15/1/2025 48,01 50,40 +4,98% 47,92 50,42 49,38 50,00 50,40 2.746 236.684.160
14/1/2025 48,36 48,01 -0,17% 47,80 48,47 48,06 48,01 48,27 1.754 59.728.916
13/1/2025 48,82 48,09 -1,50% 48,01 49,56 48,53 48,09 48,37 1.371 60.252.055
10/1/2025 49,10 48,82 -0,57% 48,62 49,48 48,97 48,82 49,08 2.193 79.026.432
9/1/2025 49,21 49,10 -2,23% 48,87 50,00 49,44 49,10 49,43 2.388 111.628.018
8/1/2025 51,00 50,22 -1,91% 50,13 51,20 50,65 50,22 50,43 3.562 103.343.334
7/1/2025 50,55 51,20 +1,29% 50,41 51,90 50,95 51,20 51,59 1.583 92.410.292
6/1/2025 49,86 50,55 +1,38% 49,70 50,70 50,16 50,41 50,55 1.275 80.714.299
3/1/2025 49,32 49,86 +1,09% 49,29 50,29 49,92 49,75 49,86 2.376 83.396.838
2/1/2025 50,50 49,32 -1,26% 49,12 50,50 49,77 49,32 49,54 2.447 97.036.899
30/12/2024 49,23 49,95 +1,46% 49,23 50,49 49,96 49,70 49,95 2.540 81.529.788
27/12/2024 50,17 49,23 -1,87% 48,80 50,95 49,62 49,23 49,56 4.123 223.160.629
26/12/2024 50,22 50,17 0,00% 49,12 50,43 49,76 50,11 50,17 3.647 140.565.788
23/12/2024 50,09 50,17 +0,14% 49,15 51,20 49,89 50,05 50,17 4.437 109.919.553
20/12/2024 48,13 50,10 +4,09% 48,05 51,07 49,80 49,90 50,10 10.138 144.945.108
19/12/2024 48,60 48,13 -0,97% 47,37 48,86 48,22 47,76 48,13 13.119 197.491.955
18/12/2024 49,18 48,60 -1,08% 47,71 49,18 48,55 48,60 48,91 8.104 179.892.373
17/12/2024 48,79 49,13 -0,49% 48,24 49,47 48,94 49,01 49,13 8.247 194.579.712
16/12/2024 49,07 49,37 +0,61% 48,87 49,47 49,16 48,96 49,37 4.919 145.482.256
13/12/2024 48,90 49,07 -0,37% 48,80 49,99 49,29 48,91 49,07 4.749 109.067.910
12/12/2024 49,00 49,25 +0,02% 48,79 49,50 48,96 49,06 49,24 2.878 163.879.937
11/12/2024 49,29 49,24 -0,12% 49,00 49,29 49,09 49,16 49,24 2.909 127.244.306
10/12/2024 49,00 49,30 +0,90% 48,88 50,00 49,47 49,30 49,53 4.532 133.857.865
9/12/2024 48,90 48,86 -3,25% 48,71 50,15 49,31 48,86 48,94 3.795 154.280.584
6/12/2024 50,39 50,50 +0,20% 49,23 50,54 50,08 50,30 50,50 4.989 129.201.604
5/12/2024 49,80 50,40 +1,16% 48,95 50,40 49,38 49,00 50,30 4.721 203.917.405
4/12/2024 49,70 49,82 -0,30% 49,00 50,09 49,71 49,01 49,82 3.268 116.317.094
3/12/2024 49,71 49,97 -0,66% 49,70 50,19 49,82 49,78 49,97 4.581 148.839.381
2/12/2024 49,99 50,30 +0,62% 49,81 51,35 50,33 50,01 50,30 3.924 447.205.948
29/11/2024 50,50 49,99 -1,21% 49,31 50,83 49,83 49,99 50,32 6.008 145.251.094
28/11/2024 52,00 50,60 -2,11% 50,00 52,00 50,71 50,60 50,78 2.965 117.590.634
27/11/2024 52,79 51,69 -2,08% 51,30 52,86 52,17 51,51 51,70 2.977 271.729.645
26/11/2024 52,47 52,79 +0,63% 52,46 52,94 52,74 52,51 52,79 2.061 77.876.953
25/11/2024 52,61 52,46 -0,17% 52,28 52,99 52,57 52,46 52,60 3.660 98.267.210
22/11/2024 52,96 52,55 -0,87% 52,37 52,97 52,64 52,55 52,69 6.209 111.095.337
21/11/2024 53,69 53,01 -1,27% 52,40 54,00 52,97 53,01 53,23 3.820 202.850.229
19/11/2024 53,61 53,69 +0,15% 53,61 54,20 53,75 53,69 53,70 1.499 65.994.041
18/11/2024 53,03 53,61 +0,96% 52,80 53,97 53,23 53,57 53,61 2.069 65.563.894
14/11/2024 52,80 53,10 +0,49% 52,80 53,99 53,15 53,10 53,99 4.069 104.603.306
13/11/2024 52,60 52,84 +0,46% 52,60 52,91 52,73 52,80 52,84 5.518 150.403.074
12/11/2024 53,00 52,60 -0,75% 52,48 53,36 52,70 52,60 53,00 1.729 119.517.421
11/11/2024 53,63 53,00 -1,17% 53,00 53,63 53,30 53,00 53,61 2.294 107.024.948
8/11/2024 53,64 53,63 -0,24% 53,14 53,99 53,55 53,42 53,63 3.498 144.199.349
7/11/2024 53,08 53,76 +1,19% 52,80 53,78 53,36 53,39 53,77 1.463 101.707.339
6/11/2024 52,92 53,13 +0,40% 52,63 53,28 53,01 53,13 53,19 1.567 81.056.207
5/11/2024 52,49 52,92 +0,82% 52,49 53,36 52,88 52,85 53,12 2.587 77.221.689
4/11/2024 52,75 52,49 -0,47% 52,32 53,19 52,51 52,48 52,50 5.649 175.049.731
1/11/2024 52,00 52,74 +1,42% 52,00 52,93 52,38 52,74 52,82 8.567 178.003.530
31/10/2024 52,31 52,00 -1,14% 52,00 53,40 52,63 52,00 52,29 4.106 132.566.873
30/10/2024 52,00 52,60 +0,42% 52,00 52,84 52,44 52,60 52,66 3.757 99.597.877
29/10/2024 51,86 52,38 +1,00% 51,66 52,42 51,97 52,00 52,38 4.154 91.072.319
28/10/2024 50,60 51,86 +1,91% 50,51 52,23 51,30 51,86 52,20 5.223 106.745.950
25/10/2024 50,00 50,89 +1,03% 50,00 50,89 50,46 50,64 50,89 2.747 74.183.085
24/10/2024 50,60 50,37 -0,36% 50,00 51,04 50,35 50,37 50,39 2.363 77.223.919
23/10/2024 50,90 50,55 -0,69% 50,55 51,26 50,79 50,55 50,70 2.762 73.447.704
22/10/2024 50,80 50,90 +0,20% 50,63 51,28 50,90 50,80 50,90 2.133 65.104.230
21/10/2024 51,20 50,80 -0,78% 50,51 52,24 51,23 50,80 50,85 3.154 138.136.561
18/10/2024 51,00 51,20 +0,39% 50,70 51,59 51,28 51,20 51,50 3.414 78.431.501
17/10/2024 51,73 51,00 -0,53% 50,50 51,85 51,01 50,69 51,00 4.340 94.345.202
16/10/2024 51,01 51,27 +0,51% 51,01 51,92 51,60 51,25 51,27 3.321 88.769.127
15/10/2024 50,80 51,01 +0,43% 50,77 51,47 51,12 51,01 51,20 2.654 87.620.601
14/10/2024 50,25 50,79 +1,11% 50,25 51,08 50,77 50,79 50,86 2.006 77.938.923
11/10/2024 50,68 50,23 -0,85% 50,11 51,04 50,50 50,23 50,37 5.514 101.543.209
10/10/2024 51,01 50,66 -0,69% 50,62 51,19 50,88 50,66 50,98 2.893 86.890.836
9/10/2024 51,61 51,01 -1,16% 51,00 51,97 51,67 51,00 51,01 2.635 88.540.538
8/10/2024 51,63 51,61 -2,33% 51,55 52,31 51,91 51,61 51,75 3.453 112.412.013
7/10/2024 52,00 52,84 +1,23% 52,00 52,90 52,53 52,61 52,84 1.781 80.790.997
4/10/2024 52,40 52,20 -0,34% 51,90 52,84 52,13 52,20 52,21 6.639 98.084.299
3/10/2024 52,01 52,38 +0,61% 51,90 52,73 52,17 52,38 52,60 3.731 100.266.347
2/10/2024 52,56 52,06 -1,70% 52,00 52,95 52,24 52,06 52,10 7.765 171.447.766
1/10/2024 53,48 52,96 -1,01% 51,90 53,50 52,38 52,51 52,96 5.115 150.516.440
30/9/2024 53,07 53,50 +0,72% 52,80 53,50 53,00 53,20 53,50 2.864 84.371.627
26/9/2024 53,69 53,12 -1,06% 52,88 53,69 53,21 53,02 53,12 3.405 83.998.989
25/9/2024 54,50 53,69 -1,49% 53,50 54,50 54,07 53,60 53,69 3.799 86.875.780
24/9/2024 54,41 54,50 +0,17% 54,13 55,35 54,65 54,50 54,55 2.653 89.335.217
23/9/2024 54,58 54,41 -0,58% 54,41 54,85 54,69 54,41 54,61 4.291 142.266.666
20/9/2024 54,80 54,73 -0,13% 54,71 55,25 55,00 54,73 54,80 6.884 110.086.511
19/9/2024 55,50 54,80 -1,26% 54,80 55,50 54,95 54,80 54,90 2.787 88.912.598
18/9/2024 55,50 55,50 +0,54% 55,05 56,01 55,57 55,31 55,50 4.025 101.918.619
17/9/2024 55,80 55,20 -1,08% 55,13 56,09 55,52 55,20 55,42 3.282 105.670.368
16/9/2024 56,00 55,80 -0,34% 55,80 56,23 55,93 55,80 55,84 3.212 78.032.167
13/9/2024 56,00 55,99 -0,07% 55,95 56,50 56,18 55,99 56,09 4.292 78.201.667
12/9/2024 56,27 56,03 -0,66% 55,92 56,44 56,27 56,03 56,04 1.977 91.519.028
11/9/2024 56,29 56,40 +0,45% 56,20 56,40 56,26 56,27 56,40 1.739 74.578.040
10/9/2024 56,44 56,15 +0,14% 56,05 56,44 56,17 56,15 56,28 1.635 95.258.717
9/9/2024 56,16 56,07 -1,11% 55,79 56,32 56,05 56,07 56,18 3.249 108.208.138
6/9/2024 56,52 56,70 +0,53% 56,49 56,93 56,67 56,70 56,72 5.409 106.643.514
5/9/2024 56,98 56,40 -1,02% 56,25 57,11 56,46 56,37 56,40 3.102 145.095.231
4/9/2024 56,89 56,98 +0,09% 56,63 57,52 56,93 56,95 56,98 2.107 80.559.710
3/9/2024 57,45 56,93 -1,44% 56,51 57,76 56,84 56,86 56,93 5.964 311.798.709
2/9/2024 58,50 57,76 -1,30% 57,26 58,50 57,60 57,76 57,80 3.015 134.485.300
30/8/2024 57,93 58,52 +0,91% 57,75 59,24 58,48 58,52 58,70 2.277 104.528.019
29/8/2024 57,82 57,99 +0,42% 57,57 58,12 57,81 57,93 57,98 2.436 70.934.089
28/8/2024 57,92 57,75 -0,29% 57,34 58,19 57,69 57,75 57,80 2.574 78.206.450
27/8/2024 58,53 57,92 -1,04% 57,26 58,99 57,79 57,86 57,93 7.704 223.645.696
26/8/2024 58,78 58,53 -0,43% 58,28 59,12 58,84 58,53 58,56 2.701 100.279.237
23/8/2024 58,32 58,78 +0,79% 58,30 58,80 58,57 58,61 58,78 3.891 85.122.929
22/8/2024 58,02 58,32 +0,52% 57,81 58,79 58,25 58,28 58,32 3.288 64.195.146
21/8/2024 58,28 58,02 +0,03% 57,54 58,60 58,26 58,02 58,34 3.288 85.336.910
20/8/2024 57,26 58,00 +1,75% 57,26 58,52 57,94 58,00 58,07 3.124 183.825.280
19/8/2024 57,50 57,00 -0,42% 56,87 57,50 57,26 56,92 57,00 1.575 73.493.504
16/8/2024 56,55 57,24 +1,22% 56,20 57,39 56,84 57,19 57,24 3.567 59.702.529
15/8/2024 56,70 56,55 -0,37% 56,19 56,71 56,38 56,36 56,55 2.691 82.427.169
14/8/2024 56,58 56,76 +0,32% 56,32 57,30 56,69 56,62 56,76 2.638 88.642.020
13/8/2024 56,31 56,58 +0,50% 56,02 56,89 56,35 56,30 56,58 1.408 74.431.026
12/8/2024 56,29 56,30 +0,02% 55,93 56,69 56,13 56,30 56,31 2.017 69.076.814
9/8/2024 55,40 56,29 +1,97% 55,19 56,40 55,92 56,29 56,39 5.064 97.268.152
8/8/2024 55,65 55,20 -1,78% 55,03 55,76 55,35 55,20 55,40 2.405 86.093.468
7/8/2024 56,39 56,20 -0,34% 55,91 56,47 56,10 56,20 56,30 2.078 56.925.754
6/8/2024 55,90 56,39 +0,79% 55,58 56,42 55,94 56,30 56,39 4.276 73.671.659
5/8/2024 56,00 55,95 -0,90% 55,67 56,42 55,89 55,90 55,95 1.545 101.133.639
2/8/2024 56,19 56,46 +0,48% 56,05 56,87 56,31 56,46 56,47 5.501 127.189.956
1/8/2024 56,45 56,19 -0,44% 55,95 57,36 56,47 56,19 56,46 4.680 152.760.055
31/7/2024 55,56 56,44 +1,15% 55,56 57,28 56,41 56,44 56,99 5.787 353.915.320
30/7/2024 56,45 55,80 -0,14% 55,21 56,97 55,58 55,58 55,80 2.192 270.245.108
29/7/2024 56,81 55,88 -1,64% 55,80 58,80 57,51 55,88 56,08 6.690 217.340.340
26/7/2024 56,19 56,81 +1,10% 56,02 57,25 56,62 56,81 57,15 6.716 122.898.391
25/7/2024 56,10 56,19 -0,09% 55,93 56,20 56,06 56,00 56,19 3.536 96.723.066
24/7/2024 56,50 56,24 -0,64% 56,03 56,50 56,16 56,14 56,24 4.947 77.809.919
23/7/2024 55,95 56,60 +1,23% 55,95 56,96 56,39 56,50 56,60 6.185 221.265.329
22/7/2024 57,42 55,91 -2,63% 55,39 57,50 55,98 55,91 56,10 9.527 627.397.360
19/7/2024 57,34 57,42 +0,47% 57,16 57,55 57,42 57,41 57,42 5.051 51.131.294
18/7/2024 57,19 57,15 +0,42% 56,81 57,69 57,33 57,14 57,15 1.819 65.459.567
17/7/2024 57,20 56,91 -0,25% 56,50 57,50 57,08 56,91 56,96 3.052 75.130.259
16/7/2024 57,51 57,05 -0,52% 57,05 57,79 57,39 57,10 57,19 2.822 69.663.535
15/7/2024 57,50 57,35 -0,26% 57,20 58,20 57,54 57,35 57,98 3.339 91.864.624
12/7/2024 57,25 57,50 +0,52% 57,25 57,98 57,71 57,50 57,52 4.508 75.387.206
11/7/2024 57,55 57,20 -0,57% 56,96 57,98 57,33 57,12 57,20 6.480 115.125.202
10/7/2024 56,80 57,53 +0,23% 56,51 57,53 57,02 57,24 57,53 2.971 76.641.468
9/7/2024 57,61 57,40 -0,16% 56,90 57,61 57,27 57,40 57,42 2.650 49.439.342
8/7/2024 57,80 57,49 -1,12% 57,00 58,00 57,27 57,04 57,49 6.240 121.940.667
5/7/2024 58,00 58,14 +1,43% 57,52 58,96 58,38 58,04 58,14 3.876 70.841.070
4/7/2024 56,92 57,32 +1,45% 56,80 57,89 57,24 57,33 57,41 4.236 104.037.126
3/7/2024 56,81 56,50 -0,51% 56,31 57,29 56,67 56,50 56,76 2.293 72.147.023
2/7/2024 57,70 56,79 -1,29% 56,21 57,78 56,76 56,79 57,00 6.568 124.979.596
1/7/2024 58,48 57,53 -1,62% 56,85 58,48 57,76 57,53 57,56 4.278 107.339.633
28/6/2024 57,99 58,48 +0,90% 57,96 58,71 58,42 58,48 58,50 9.408 175.651.043
27/6/2024 57,40 57,96 +1,15% 57,40 58,00 57,66 57,87 57,96 3.859 95.597.426
26/6/2024 56,86 57,30 +0,77% 56,86 57,95 57,33 57,30 57,34 3.893 95.346.464
25/6/2024 56,22 56,86 +1,14% 56,05 56,90 56,30 56,70 56,86 5.285 114.978.772
24/6/2024 56,10 56,22 -0,60% 56,10 56,86 56,33 56,19 56,22 4.491 85.089.382
21/6/2024 56,50 56,56 +0,11% 56,11 57,28 56,69 56,29 56,56 4.495 68.412.506
20/6/2024 56,60 56,50 +0,53% 56,30 57,54 56,70 56,49 56,51 3.277 91.672.250
19/6/2024 56,30 56,20 -0,18% 56,18 56,64 56,35 56,20 56,35 6.527 116.746.928
18/6/2024 56,50 56,30 -0,35% 56,20 57,36 56,43 56,30 56,39 4.286 111.009.192
17/6/2024 56,77 56,50 -0,48% 56,18 57,55 56,45 56,50 56,79 3.911 82.682.914
14/6/2024 56,50 56,77 +0,30% 56,20 57,03 56,65 56,77 56,87 4.891 148.816.248
13/6/2024 56,95 56,60 -0,63% 56,60 57,02 56,78 56,60 56,72 2.272 80.140.924
12/6/2024 56,96 56,96 0,00% 56,95 57,37 57,00 56,96 56,99 1.848 68.974.362
11/6/2024 57,24 56,96 -0,38% 56,95 57,80 57,17 56,96 56,99 2.639 93.337.643
10/6/2024 56,95 57,18 -1,60% 56,90 57,57 57,11 56,94 57,00 3.048 92.124.754
7/6/2024 58,35 58,11 -0,67% 58,00 59,11 58,30 58,11 58,44 5.654 129.825.365
6/6/2024 58,88 58,50 0,00% 58,03 58,94 58,63 58,50 58,60 4.494 79.865.194
5/6/2024 58,80 58,50 -0,51% 58,11 59,01 58,73 58,50 58,91 6.802 126.341.351
4/6/2024 59,11 58,80 -0,59% 58,80 59,90 59,15 58,80 58,95 4.858 112.497.644
3/6/2024 61,08 59,15 -4,10% 59,01 61,08 59,68 59,15 59,78 5.146 118.396.037
31/5/2024 57,71 61,68 +6,88% 57,60 61,68 59,85 59,57 61,68 8.490 394.562.000
29/5/2024 57,83 57,71 +0,03% 57,50 58,06 57,74 57,71 57,81 2.708 90.665.610
28/5/2024 57,65 57,69 -0,02% 57,60 58,45 57,72 57,60 57,68 3.211 106.450.727
27/5/2024 58,02 57,70 -0,55% 57,68 58,56 57,94 57,70 57,92 5.021 116.075.491
24/5/2024 57,84 58,02 +0,03% 57,50 58,79 58,10 58,02 58,06 6.933 117.716.120
23/5/2024 59,05 58,00 -1,89% 57,32 59,05 58,02 57,82 58,00 7.491 402.701.984
22/5/2024 59,00 59,12 -0,71% 59,00 60,00 59,29 59,11 59,12 1.654 66.240.441
21/5/2024 60,20 59,54 -1,10% 58,53 60,69 59,19 59,31 59,54 6.447 233.302.271
20/5/2024 61,39 60,20 -1,94% 59,95 61,40 60,26 60,20 60,22 6.712 266.589.096
17/5/2024 61,60 61,39 -0,34% 61,23 62,00 61,71 61,36 61,39 4.370 53.671.492
16/5/2024 61,13 61,60 -0,03% 61,13 62,47 61,90 61,80 62,16 3.471 137.831.158
15/5/2024 59,86 61,62 +3,11% 59,81 62,00 61,51 61,62 61,79 9.264 387.483.591
14/5/2024 60,80 59,76 -1,71% 59,76 61,32 60,37 59,70 59,76 2.755 93.370.846
13/5/2024 61,20 60,80 -0,62% 60,47 61,24 60,78 60,48 60,80 6.041 95.852.547
10/5/2024 62,10 61,18 -1,72% 60,51 63,07 61,09 60,73 61,18 3.544 363.401.219
9/5/2024 62,06 62,25 -1,46% 62,06 63,38 62,74 62,23 62,25 2.676 127.896.396
8/5/2024 63,10 63,17 +0,11% 62,82 63,83 63,11 63,17 63,35 3.420 281.057.453
7/5/2024 62,69 63,10 +0,94% 62,55 63,30 62,84 62,96 63,10 3.525 102.298.239
6/5/2024 62,50 62,51 +1,31% 62,07 62,95 62,56 62,51 62,69 5.839 147.656.021
3/5/2024 60,75 61,70 +1,56% 60,74 62,57 61,69 61,68 61,70 6.107 243.507.114
2/5/2024 60,99 60,75 -0,41% 59,80 61,00 60,46 60,75 60,96 4.159 108.902.213
30/4/2024 59,80 61,00 +2,14% 59,70 61,89 60,95 61,00 61,12 6.096 233.448.552
29/4/2024 60,02 59,72 -0,47% 59,43 60,81 60,04 59,72 59,81 3.460 134.185.552
26/4/2024 59,70 60,00 +1,35% 59,45 60,90 60,35 60,00 60,33 6.350 149.692.671
25/4/2024 59,50 59,20 -0,44% 59,10 59,88 59,51 59,12 59,19 4.641 114.043.044
24/4/2024 59,09 59,46 +0,68% 59,00 59,73 59,32 59,30 59,46 4.185 93.471.272
23/4/2024 59,20 59,06 +0,03% 58,80 59,71 59,20 59,06 59,35 2.085 79.980.594
22/4/2024 59,48 59,04 -0,74% 58,53 60,44 59,51 59,00 59,06 3.477 136.951.402
19/4/2024 59,40 59,48 +0,34% 59,20 59,78 59,38 59,35 59,48 6.386 106.056.668

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.