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.

RCRB11 - FII RIOB RC - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 125,01 127,70 +1,51% 125,01 127,96 127,34 127,00 127,70 1.788 141.254.014
16/4/2025 125,50 125,80 +0,24% 124,74 127,18 125,76 125,23 125,80 1.492 105.105.779
15/4/2025 124,51 125,50 +1,16% 124,51 126,00 125,24 124,96 125,50 2.217 85.744.983
14/4/2025 123,28 124,06 +0,63% 122,06 127,89 124,96 123,97 126,95 1.470 121.954.636
11/4/2025 122,61 123,28 +0,55% 122,38 124,91 123,43 123,28 123,55 842 78.036.552
10/4/2025 123,51 122,60 -1,53% 122,60 124,84 123,89 122,61 123,90 1.952 114.057.432
9/4/2025 122,45 124,50 +1,58% 120,84 124,94 123,73 123,76 124,50 1.826 121.251.849
8/4/2025 120,62 122,56 +0,06% 119,12 122,56 121,35 122,56 122,90 5.740 217.318.476
7/4/2025 129,00 122,49 -7,10% 120,00 129,00 121,75 122,49 122,70 2.885 818.039.031
4/4/2025 130,71 131,85 -0,11% 130,71 133,80 132,22 131,36 131,85 1.070 96.104.695
3/4/2025 131,92 132,00 +1,06% 130,70 134,60 132,75 130,81 132,00 1.884 126.452.267
2/4/2025 132,46 130,62 -0,30% 130,51 133,00 131,67 130,62 131,92 3.012 99.189.192
1/4/2025 130,40 131,01 +0,65% 130,16 134,97 132,44 131,01 131,46 3.436 152.819.212
31/3/2025 131,78 130,16 -1,23% 130,16 134,96 131,89 130,00 130,60 1.707 131.695.905
28/3/2025 130,95 131,78 +1,64% 130,01 131,78 131,72 131,08 131,78 2.826 806.577.940
27/3/2025 129,20 129,65 +0,38% 129,20 131,78 131,33 129,70 131,59 3.094 133.161.373
26/3/2025 129,00 129,16 +1,73% 125,42 131,86 130,72 129,16 131,40 3.078 157.546.987
25/3/2025 126,99 126,96 -0,29% 126,06 133,42 129,64 126,96 129,46 2.271 129.033.887
24/3/2025 124,41 127,33 +0,66% 121,97 127,33 122,99 122,56 127,33 419 40.341.132
21/3/2025 121,95 126,50 +5,42% 121,22 129,46 124,84 126,32 126,68 926 87.552.622
20/3/2025 118,39 120,00 +1,37% 118,39 122,50 120,31 120,00 122,19 1.671 91.874.602
19/3/2025 118,00 118,38 +0,32% 117,81 120,03 118,73 118,38 119,39 3.187 118.401.902
18/3/2025 117,50 118,00 -0,84% 117,50 119,48 118,29 117,94 118,98 2.534 209.563.777
17/3/2025 118,00 119,00 +0,68% 117,69 119,65 118,79 117,69 119,00 3.686 223.579.602
14/3/2025 118,19 118,20 +0,17% 117,51 118,84 117,96 118,00 118,20 758 45.391.516
13/3/2025 118,71 118,00 +0,43% 117,28 118,71 117,96 117,94 118,19 529 277.141.384
12/3/2025 117,63 117,50 -0,04% 117,01 117,99 117,57 117,50 118,00 605 36.412.747
11/3/2025 118,00 117,55 +0,20% 116,50 118,86 117,21 116,78 117,55 2.238 50.190.924
10/3/2025 118,58 117,32 -1,07% 116,27 119,49 118,45 117,31 117,83 1.598 47.573.529
7/3/2025 117,00 118,59 -1,18% 116,00 118,84 116,82 116,39 118,61 1.076 40.127.968
6/3/2025 117,18 120,00 +3,44% 116,07 120,00 117,52 117,00 120,00 925 34.080.976
5/3/2025 116,31 116,01 +0,01% 115,01 117,87 116,29 116,03 116,94 280 19.304.828
28/2/2025 117,20 116,00 +0,24% 115,00 117,20 116,17 116,00 116,59 862 34.968.193
27/2/2025 117,16 115,72 -0,24% 115,72 117,19 116,20 115,72 116,29 396 27.669.429
26/2/2025 116,51 116,00 -0,44% 115,50 116,54 115,88 115,50 116,00 632 30.895.680
25/2/2025 115,75 116,51 +0,66% 114,00 117,23 116,03 116,03 116,51 590 45.855.927
24/2/2025 115,95 115,75 -0,17% 114,98 116,30 115,83 115,75 116,00 679 69.384.891
21/2/2025 115,48 115,95 +0,41% 114,92 117,93 115,59 115,45 115,95 1.226 97.171.669
20/2/2025 120,48 115,48 -5,27% 115,10 120,48 115,77 115,48 115,85 525 41.935.326
19/2/2025 117,45 121,91 +5,75% 114,75 121,91 115,66 115,10 121,91 429 17.893.334
18/2/2025 114,99 115,28 +0,68% 114,50 117,67 115,38 114,51 115,29 833 42.035.089
17/2/2025 113,51 114,50 +0,16% 113,51 114,74 114,32 114,50 114,57 1.428 55.861.001
14/2/2025 114,99 114,32 -0,16% 114,05 114,99 114,47 114,05 114,40 1.124 41.863.823
13/2/2025 114,03 114,50 +0,11% 114,01 115,08 114,37 114,50 114,55 859 38.899.932
12/2/2025 114,30 114,37 +0,07% 114,01 115,21 114,34 114,14 114,99 1.642 45.739.220
11/2/2025 114,36 114,29 -0,06% 114,01 115,07 114,67 114,20 115,06 784 31.293.792
10/2/2025 115,99 114,36 -2,25% 114,00 118,69 115,93 114,36 117,93 2.468 116.616.650
7/2/2025 114,01 116,99 +0,85% 114,00 119,99 116,13 114,79 116,99 1.264 65.882.878
6/2/2025 113,00 116,00 0,00% 113,00 116,00 114,18 114,02 115,80 1.049 57.056.452
5/2/2025 114,86 116,00 +0,98% 112,00 116,00 113,06 113,79 115,79 4.179 116.027.231
4/2/2025 113,74 114,87 +0,99% 113,67 115,53 114,14 113,70 114,80 860 61.820.334
3/2/2025 115,40 113,74 -3,20% 113,74 117,40 114,70 113,68 114,04 742 54.128.134
31/1/2025 119,23 117,50 +0,23% 116,66 119,24 117,93 117,50 117,62 570 15.720.213
30/1/2025 116,00 117,23 +0,73% 115,95 118,67 116,61 116,42 117,23 267 19.952.666
29/1/2025 116,01 116,38 +0,21% 115,55 116,80 116,06 115,95 116,38 378 15.100.515
28/1/2025 118,03 116,14 -1,63% 116,09 119,29 116,76 116,14 116,80 615 21.063.735
27/1/2025 118,22 118,06 +0,87% 116,00 118,22 117,10 116,09 118,06 2.106 45.130.496
24/1/2025 116,16 117,04 +0,76% 116,16 118,26 117,30 117,00 117,81 434 21.713.099
23/1/2025 122,88 116,16 -3,03% 116,04 122,88 116,89 116,16 119,34 745 41.309.281
22/1/2025 116,01 119,79 +2,04% 116,01 120,91 117,68 117,17 120,00 477 37.281.678
21/1/2025 120,19 117,39 -2,34% 116,00 120,25 117,48 117,35 122,88 543 54.690.177
20/1/2025 116,45 120,20 +3,20% 115,29 120,20 116,86 117,01 123,89 508 53.174.335
17/1/2025 117,92 116,47 -1,23% 114,54 118,80 116,16 115,66 116,50 911 60.891.362
16/1/2025 117,16 117,92 +0,65% 117,16 118,48 117,69 117,92 118,69 334 20.113.233
15/1/2025 115,51 117,16 +0,96% 115,51 118,02 117,11 117,15 117,85 900 33.459.190
14/1/2025 116,63 116,05 -0,50% 115,51 118,94 116,45 116,05 116,74 362 27.272.792
13/1/2025 113,53 116,63 +1,24% 113,53 117,40 115,79 116,63 117,38 324 25.219.317
10/1/2025 119,13 115,20 -3,32% 113,60 119,13 115,49 114,30 115,20 1.248 50.379.186
9/1/2025 124,83 119,16 -3,12% 116,55 124,83 119,03 118,01 119,16 581 91.551.763
8/1/2025 124,00 123,00 -2,57% 117,53 126,98 120,96 118,96 123,00 663 96.654.303
7/1/2025 130,00 126,25 -4,93% 124,81 131,00 126,35 125,63 126,25 798 127.154.512
6/1/2025 128,99 132,80 +2,95% 123,51 132,80 124,65 125,28 135,00 822 84.251.837
3/1/2025 134,52 129,00 -5,08% 121,47 135,00 126,44 125,95 129,00 1.764 114.221.472
2/1/2025 126,83 135,90 +8,23% 123,03 139,34 132,01 135,86 135,90 1.841 153.627.820
30/12/2024 124,00 125,57 +1,27% 123,97 125,99 125,04 125,09 125,57 700 24.120.960
27/12/2024 117,57 124,00 +3,36% 116,15 124,00 118,92 120,02 124,00 2.550 73.759.114
26/12/2024 115,78 119,97 +3,62% 114,62 119,97 116,20 117,20 119,97 918 56.534.759
23/12/2024 112,79 115,78 +2,65% 112,74 115,83 114,29 113,90 115,78 1.607 80.692.110
20/12/2024 111,40 112,79 +1,25% 110,40 114,00 112,32 112,78 113,61 1.634 56.232.087
19/12/2024 112,55 111,40 -1,01% 110,25 113,72 111,08 110,90 111,40 2.137 45.831.992
18/12/2024 112,52 112,54 -3,46% 111,65 113,79 112,82 112,54 113,45 732 33.746.349
17/12/2024 115,49 116,57 +1,39% 112,51 116,58 114,04 114,02 119,59 1.884 63.224.080
16/12/2024 114,00 114,97 +0,32% 111,83 115,96 114,22 114,00 114,97 1.122 76.495.764
13/12/2024 111,00 114,60 +2,98% 111,00 114,62 112,28 111,98 114,60 1.039 46.574.545
12/12/2024 111,80 111,28 -0,47% 111,00 112,99 111,41 111,28 114,64 1.779 47.339.927
11/12/2024 110,01 111,80 -0,18% 110,01 114,77 111,45 111,80 112,47 1.347 68.152.081
10/12/2024 113,03 112,00 -0,45% 110,10 115,69 112,15 110,01 112,00 1.294 45.433.162
9/12/2024 115,89 112,51 -2,92% 111,50 119,75 113,98 112,51 113,01 1.889 70.418.721
6/12/2024 117,07 115,89 -0,02% 114,00 117,80 115,90 115,89 116,34 1.964 75.917.256
5/12/2024 117,99 115,91 -1,76% 112,03 120,33 115,31 115,20 115,91 1.362 85.912.905
4/12/2024 121,92 117,99 -3,22% 117,55 122,87 119,19 117,99 118,15 1.824 79.275.168
3/12/2024 122,20 121,92 -0,26% 121,57 124,46 122,41 121,80 122,00 2.201 86.390.068
2/12/2024 131,00 122,24 -8,09% 121,02 131,00 123,07 122,24 122,56 1.683 414.834.774
29/11/2024 125,20 133,00 +6,98% 123,07 133,00 125,20 123,07 133,89 852 43.546.971
28/11/2024 127,91 124,32 -1,83% 124,17 127,91 124,89 124,33 124,90 971 45.035.437
27/11/2024 125,53 126,64 +0,88% 124,50 128,05 127,08 126,64 127,41 2.511 88.639.409
26/11/2024 126,88 125,53 -1,68% 124,51 126,88 125,40 125,13 125,53 437 44.718.917
25/11/2024 130,01 127,67 -1,80% 126,51 130,15 128,18 127,66 131,00 417 28.021.068
22/11/2024 125,98 130,01 +4,21% 124,78 130,01 126,24 126,31 130,10 966 42.721.697
21/11/2024 124,28 124,76 +0,39% 124,17 126,00 124,69 124,75 125,99 2.947 74.367.873
19/11/2024 126,25 124,28 -1,50% 124,09 126,53 124,83 124,28 125,03 551 26.815.395
18/11/2024 125,60 126,17 +0,45% 123,76 126,17 124,72 124,53 126,17 569 60.553.527
14/11/2024 126,45 125,60 -0,71% 122,16 126,50 125,27 125,60 125,68 1.790 79.372.289
13/11/2024 128,98 126,50 -1,31% 125,01 129,14 127,17 125,05 126,55 1.640 50.209.914
12/11/2024 128,31 128,18 -0,10% 127,02 128,31 127,70 127,30 128,20 623 80.749.332
11/11/2024 128,09 128,31 -0,18% 127,12 129,36 128,01 127,28 128,31 1.620 85.408.299
8/11/2024 128,04 128,54 -0,12% 128,04 129,47 128,33 128,05 128,54 1.585 69.647.622
7/11/2024 129,76 128,70 -0,80% 128,03 131,69 128,98 128,20 128,70 786 1.168.990.662
6/11/2024 129,69 129,74 +0,04% 129,07 131,40 129,95 129,41 129,90 637 48.486.498
5/11/2024 130,74 129,69 -0,85% 129,01 132,11 129,85 129,34 129,70 2.926 127.585.471
4/11/2024 132,86 130,80 -1,55% 129,50 134,98 131,27 129,11 130,80 3.244 129.329.021
1/11/2024 130,52 132,86 -0,85% 130,52 133,99 132,62 132,86 132,88 1.096 68.513.550
31/10/2024 130,01 134,00 +1,52% 130,01 134,00 131,85 131,78 134,80 485 46.556.988
30/10/2024 129,51 132,00 -0,59% 129,21 132,33 130,23 129,70 132,35 2.024 71.263.761
29/10/2024 129,02 132,79 +2,86% 129,02 132,97 131,02 129,52 130,14 975 74.028.746
28/10/2024 133,00 129,10 -3,04% 129,02 133,00 130,36 129,10 129,29 4.055 102.843.640
25/10/2024 130,09 133,15 +0,50% 130,00 133,15 131,30 130,09 130,49 554 54.767.843
24/10/2024 129,78 132,49 +2,19% 129,01 132,50 130,83 129,67 132,49 779 157.389.638
23/10/2024 129,03 129,65 +0,45% 128,48 132,00 129,83 129,65 130,34 2.050 133.839.066
22/10/2024 128,12 129,07 +0,76% 128,12 132,00 129,78 129,07 129,39 1.063 119.492.492
21/10/2024 128,58 128,10 -1,69% 128,10 130,00 129,23 128,10 129,18 671 65.739.752
18/10/2024 129,49 130,30 +1,13% 128,89 132,36 130,05 129,99 130,30 920 49.643.513
17/10/2024 128,50 128,85 +0,27% 128,21 129,90 129,05 128,85 129,26 1.659 96.664.689
16/10/2024 130,11 128,50 -1,75% 128,50 132,47 129,97 128,50 129,94 788 98.767.597
15/10/2024 130,32 130,79 +0,36% 129,02 130,99 129,82 130,11 130,79 1.115 53.814.244
14/10/2024 128,99 130,32 +1,03% 128,50 132,00 130,05 130,30 130,80 1.015 54.869.680
11/10/2024 131,37 128,99 +0,89% 127,87 131,37 128,84 128,99 129,24 1.440 54.734.814
10/10/2024 128,41 127,85 -0,59% 127,85 129,13 128,13 128,00 128,64 2.055 79.520.172
9/10/2024 129,00 128,61 -0,79% 128,61 129,87 129,14 128,61 129,63 677 46.916.867
8/10/2024 128,96 129,64 -0,25% 128,96 130,97 129,66 129,64 130,49 422 36.110.756
7/10/2024 131,22 129,96 -2,27% 128,69 132,00 129,31 129,96 130,25 832 529.587.139
4/10/2024 131,50 132,98 +0,99% 129,31 133,50 131,28 131,22 132,98 1.723 282.029.449
3/10/2024 129,50 131,67 +1,90% 128,51 131,67 129,45 130,49 131,88 1.294 106.824.421
2/10/2024 129,00 129,21 +0,16% 128,90 130,15 129,51 129,19 130,31 1.735 52.453.945
1/10/2024 131,91 129,00 -2,07% 128,50 132,00 129,63 128,54 129,00 2.095 139.308.252
30/9/2024 129,01 131,73 +1,39% 129,01 132,00 131,09 129,96 131,73 378 44.651.657
26/9/2024 128,16 129,93 +0,50% 128,16 130,53 129,81 129,93 130,39 678 37.165.400
25/9/2024 129,27 129,28 +0,69% 128,40 129,95 129,39 129,28 129,79 1.420 60.582.815
24/9/2024 128,43 128,39 -0,03% 128,18 129,72 129,04 128,40 129,29 2.937 94.033.275
23/9/2024 131,75 128,43 -2,51% 128,15 132,06 130,37 128,43 130,29 4.090 222.480.046
20/9/2024 131,94 131,74 -0,20% 129,49 131,94 130,64 131,50 131,74 1.396 52.975.825
19/9/2024 129,01 132,00 +0,46% 128,18 132,00 128,97 129,80 132,14 2.283 478.247.077
18/9/2024 131,99 131,39 +0,45% 130,02 131,99 130,47 130,01 131,39 1.581 66.620.979
17/9/2024 131,00 130,80 -0,06% 128,86 131,00 129,60 130,34 130,80 1.067 77.828.209
16/9/2024 130,50 130,88 +0,29% 129,51 131,15 130,34 130,88 131,14 2.041 110.326.409
13/9/2024 129,00 130,50 +0,54% 128,24 131,38 129,93 130,50 130,60 3.032 171.480.193
12/9/2024 128,88 129,80 +0,67% 128,58 130,28 129,47 129,80 130,02 1.388 131.866.163
11/9/2024 130,99 128,94 -1,57% 128,14 130,99 129,80 128,65 128,94 2.676 112.320.342
10/9/2024 132,31 131,00 -1,01% 130,23 133,00 131,23 130,81 131,00 1.470 79.542.157
9/9/2024 131,24 132,33 +0,84% 130,74 132,34 131,43 131,30 132,31 692 54.308.937
6/9/2024 131,21 131,23 -0,36% 129,41 132,33 131,20 131,23 131,50 1.284 58.935.528
5/9/2024 131,88 131,70 -0,13% 130,85 131,88 131,34 131,20 131,70 514 30.998.587
4/9/2024 132,49 131,87 -0,46% 130,99 132,98 131,63 131,17 131,87 2.012 69.317.322
3/9/2024 132,93 132,48 -0,31% 132,00 133,50 132,84 132,01 132,48 1.614 80.874.949
2/9/2024 132,60 132,89 +0,21% 131,73 132,99 132,36 132,61 132,89 565 38.810.866
30/8/2024 132,10 132,61 +0,35% 131,70 132,79 132,19 132,00 132,61 1.068 37.728.374
29/8/2024 132,51 132,15 +0,30% 131,70 132,87 131,89 131,70 132,15 1.249 62.371.483
28/8/2024 135,00 131,76 -2,40% 131,70 135,01 132,98 131,75 131,76 2.369 92.969.191
27/8/2024 134,99 135,00 0,00% 134,50 137,99 136,34 135,00 135,68 1.484 76.505.246
26/8/2024 136,98 135,00 -0,75% 134,16 137,20 135,48 135,00 135,12 968 39.196.078
23/8/2024 134,20 136,02 +1,36% 134,20 138,71 135,89 136,02 136,75 2.586 69.824.649
22/8/2024 134,78 134,20 -0,44% 133,67 134,78 134,03 134,00 134,20 1.020 53.949.627
21/8/2024 134,40 134,79 +0,55% 133,00 135,03 134,14 134,78 134,79 1.030 45.313.511
20/8/2024 134,49 134,05 +0,02% 133,62 134,49 133,99 134,04 134,42 620 35.094.232
19/8/2024 134,48 134,02 -0,34% 132,98 134,48 133,74 134,02 134,03 792 62.299.087
16/8/2024 134,05 134,48 +0,33% 134,00 135,14 134,32 134,22 134,48 1.336 51.633.278
15/8/2024 133,26 134,04 +1,05% 132,50 135,17 133,79 134,05 135,14 938 52.422.749
14/8/2024 133,69 132,65 -0,78% 132,20 134,50 132,77 132,36 132,65 764 74.221.987
13/8/2024 133,35 133,69 +0,50% 133,03 134,50 133,54 133,45 133,69 660 35.455.030
12/8/2024 132,88 133,03 +0,11% 131,72 134,22 133,36 133,03 133,12 2.293 67.401.437
9/8/2024 134,46 132,88 -1,13% 130,70 135,31 132,88 131,75 132,88 3.484 89.870.476
8/8/2024 136,30 134,40 -2,04% 134,40 138,15 135,14 134,25 134,40 589 24.812.469
7/8/2024 137,51 137,20 +0,46% 135,00 137,84 136,15 137,01 137,87 983 79.420.271
6/8/2024 135,52 136,57 +0,43% 135,50 136,95 135,65 135,50 136,57 1.577 61.829.809
5/8/2024 135,69 135,98 -1,13% 135,00 136,94 135,69 135,50 135,98 744 63.815.880
2/8/2024 139,89 137,53 -0,52% 137,00 142,39 138,88 137,01 137,53 2.804 81.189.634
1/8/2024 137,29 138,25 +0,70% 137,29 139,34 138,51 138,25 138,87 1.389 68.840.880
31/7/2024 139,97 137,29 -0,93% 136,91 141,44 139,22 136,95 137,29 2.404 266.527.602
30/7/2024 142,90 138,58 -1,54% 138,05 144,00 139,52 138,58 139,04 4.545 98.251.146
29/7/2024 140,80 140,75 -0,04% 139,75 145,80 143,46 140,75 141,97 1.672 97.141.751
26/7/2024 139,45 140,80 +0,97% 138,02 140,80 140,00 140,43 140,80 1.529 59.573.970
25/7/2024 139,55 139,45 -0,09% 138,61 139,55 139,15 139,12 139,45 706 36.055.921
24/7/2024 140,56 139,57 -0,74% 138,51 140,58 139,05 139,03 139,58 1.639 51.702.013
23/7/2024 143,48 140,61 -0,06% 139,51 143,48 140,83 139,56 140,61 1.304 87.737.890
22/7/2024 141,36 140,70 -0,76% 139,13 143,95 141,75 140,70 140,88 1.198 75.482.220
19/7/2024 139,00 141,78 +0,57% 139,00 141,81 140,99 141,01 141,78 1.310 36.460.635
18/7/2024 140,91 140,98 +0,05% 138,07 142,08 139,87 140,08 140,98 800 65.697.031
17/7/2024 142,73 140,91 -1,27% 140,80 145,00 142,66 140,91 142,00 822 47.649.829
16/7/2024 141,80 142,72 +0,65% 140,51 144,76 142,81 142,72 143,20 777 34.518.282
15/7/2024 146,01 141,80 -2,88% 141,60 146,97 143,30 141,80 142,37 1.076 52.064.264
12/7/2024 138,90 146,01 +5,66% 137,51 146,01 142,00 146,01 146,53 1.450 87.759.221
11/7/2024 140,25 138,19 -1,28% 138,00 140,59 138,39 138,18 138,19 1.321 50.997.813
10/7/2024 136,70 139,98 +2,40% 135,80 141,00 138,64 139,00 139,98 3.237 94.695.092
9/7/2024 135,61 136,70 +0,44% 135,61 139,04 136,69 136,02 136,70 1.472 64.054.313
8/7/2024 138,64 136,10 -2,09% 135,58 138,64 136,99 136,10 136,27 2.333 124.938.579
5/7/2024 137,39 139,00 +1,91% 135,20 139,99 137,83 138,65 139,44 1.999 83.130.338
4/7/2024 136,56 136,40 -0,07% 135,10 138,38 136,03 136,40 137,14 1.878 84.395.940
3/7/2024 139,16 136,50 -1,91% 135,01 140,49 137,58 136,50 136,85 1.934 166.523.223
2/7/2024 140,50 139,16 -0,95% 139,13 142,34 140,17 139,21 139,39 2.465 58.241.652
1/7/2024 147,00 140,50 -4,23% 139,00 147,49 141,45 139,13 140,50 2.321 83.629.691
28/6/2024 144,27 146,70 +1,68% 141,76 149,00 146,37 146,10 146,71 3.115 99.096.468
27/6/2024 141,18 144,27 +2,20% 140,47 144,60 141,22 142,02 144,27 1.401 42.424.955
26/6/2024 141,22 141,17 +0,63% 140,12 141,22 140,56 140,71 141,17 669 34.747.913
25/6/2024 142,99 140,28 -1,90% 138,00 142,99 140,37 140,27 140,28 1.276 67.883.553
24/6/2024 144,40 143,00 -0,97% 141,89 144,40 143,18 142,99 144,09 1.149 48.081.821
21/6/2024 145,60 144,40 -0,56% 143,00 145,60 145,19 143,10 144,40 1.232 45.605.448
20/6/2024 145,60 145,22 -0,19% 144,53 145,60 145,37 145,22 145,60 649 25.877.544
19/6/2024 144,40 145,49 -0,21% 144,40 145,77 145,56 145,01 145,49 1.779 42.489.533
18/6/2024 144,41 145,80 -0,17% 144,25 145,99 145,09 144,39 145,80 1.830 45.601.931
17/6/2024 145,99 146,05 +0,04% 144,73 146,05 145,82 146,01 146,05 672 36.967.247
14/6/2024 145,00 145,99 +0,68% 144,00 146,79 145,32 145,42 145,99 1.541 59.948.133
13/6/2024 146,01 145,00 -0,68% 143,00 146,01 145,09 143,45 145,00 1.080 52.014.944
12/6/2024 146,44 145,99 -0,69% 144,24 147,00 145,69 144,98 145,99 555 53.777.769
11/6/2024 148,88 147,00 -1,99% 145,02 150,40 147,86 146,16 147,00 1.230 65.104.509
10/6/2024 151,87 149,98 -1,24% 148,91 151,95 151,13 149,03 150,00 1.172 63.550.890
7/6/2024 153,64 151,87 -1,15% 151,02 153,64 152,04 151,03 151,89 2.147 59.830.888
6/6/2024 154,90 153,64 -0,81% 153,17 154,90 153,84 153,62 153,64 912 52.138.343
5/6/2024 154,50 154,90 +0,49% 153,01 155,39 153,77 154,56 154,90 1.447 75.995.739
4/6/2024 154,50 154,15 -1,07% 153,14 157,07 154,19 153,30 154,15 5.915 160.112.450
3/6/2024 156,15 155,81 +1,18% 153,14 157,07 155,82 155,49 155,81 2.336 64.901.474
31/5/2024 154,31 154,00 -0,21% 153,72 157,70 156,03 154,00 156,19 2.527 117.104.855
29/5/2024 153,85 154,32 +0,31% 153,45 155,34 154,43 153,68 154,32 1.009 44.384.141
28/5/2024 154,77 153,85 -0,59% 152,52 154,77 153,65 153,53 153,85 663 39.920.590
27/5/2024 155,78 154,77 -0,65% 154,18 155,89 155,03 154,20 154,77 850 57.860.899
24/5/2024 155,30 155,78 +0,30% 155,30 158,00 156,60 155,45 155,78 1.244 110.966.812
23/5/2024 156,37 155,32 -0,47% 155,09 156,39 155,41 155,31 155,32 637 26.918.031
22/5/2024 156,25 156,05 -0,13% 155,51 156,66 156,08 155,67 156,05 765 57.203.345
21/5/2024 156,20 156,25 +0,01% 155,00 156,72 156,30 156,25 156,46 793 44.577.425
20/5/2024 157,21 156,24 -0,41% 155,45 158,55 156,11 156,24 156,29 1.056 47.085.702
17/5/2024 156,51 156,89 +0,24% 156,48 159,47 158,41 156,89 157,61 1.520 57.062.007
16/5/2024 156,00 156,51 -0,57% 156,00 157,41 156,95 156,51 157,08 368 17.987.040
15/5/2024 156,69 157,41 +0,22% 155,77 159,87 156,83 156,67 157,41 1.521 38.956.875
14/5/2024 156,40 157,07 +0,43% 154,21 157,08 155,96 155,40 157,07 1.818 49.330.480
13/5/2024 157,27 156,40 -0,67% 156,20 157,47 156,81 156,40 157,08 346 19.664.651
10/5/2024 157,90 157,45 -0,28% 157,01 161,05 158,11 157,45 157,46 2.047 126.065.658
9/5/2024 157,12 157,90 -0,42% 156,88 158,47 157,58 157,37 157,92 300 25.985.011
8/5/2024 160,03 158,56 -0,72% 157,08 162,47 158,44 158,19 158,56 784 55.503.252
7/5/2024 160,32 159,71 -0,38% 158,00 160,32 158,08 159,01 159,71 885 989.734.083
6/5/2024 159,73 160,32 +0,37% 159,44 160,99 160,32 159,80 160,43 350 16.657.693
3/5/2024 155,15 159,73 +3,05% 155,15 159,79 158,60 159,65 159,73 1.223 58.463.224
2/5/2024 159,54 155,00 -2,63% 152,75 159,79 154,90 155,00 155,59 4.111 151.403.576
30/4/2024 155,53 159,19 +2,36% 155,53 159,99 158,62 157,83 159,26 1.951 45.986.345
29/4/2024 155,24 155,52 -1,57% 155,24 158,00 155,79 155,52 156,50 1.274 49.386.475
26/4/2024 155,24 158,00 +1,78% 155,24 159,99 157,21 158,00 159,99 2.668 70.855.677
25/4/2024 155,50 155,24 +0,15% 154,00 155,96 155,10 155,24 155,25 531 30.881.143
24/4/2024 156,00 155,00 -0,64% 155,00 156,00 155,71 155,00 155,84 548 34.381.754
23/4/2024 155,61 156,00 -0,74% 155,61 158,00 157,07 155,86 156,00 792 40.792.773
22/4/2024 157,50 157,17 -0,21% 157,17 158,97 157,99 157,17 157,86 391 22.624.784
19/4/2024 156,00 157,50 +0,96% 155,00 159,00 157,15 157,50 158,97 1.386 54.832.903

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.