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.

RDOR3 - REDE D OR - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 29,79 29,87 +0,61% 29,35 30,04 29,75 29,77 29,87 9.271 8.300.891.400
16/4/2025 29,78 29,69 -0,80% 29,57 30,10 29,81 29,67 29,69 21.972 16.189.215.000
15/4/2025 29,57 29,93 +0,94% 29,18 30,00 29,71 29,93 29,94 20.985 15.437.065.700
14/4/2025 29,41 29,65 +2,03% 29,15 29,70 29,52 29,56 29,65 14.843 13.813.097.300
11/4/2025 28,90 29,06 +0,62% 28,72 29,21 29,00 29,05 29,11 13.757 19.314.621.300
10/4/2025 28,62 28,88 -0,52% 28,36 29,05 28,82 28,87 28,88 16.381 14.718.170.300
9/4/2025 28,59 29,03 +0,90% 28,36 29,68 29,03 29,03 29,05 32.988 26.063.660.700
8/4/2025 28,25 28,77 +1,80% 28,25 29,02 28,64 28,77 28,79 21.852 36.023.565.000
7/4/2025 28,43 28,26 -1,26% 27,87 29,53 28,44 28,22 28,26 51.004 38.512.728.400
4/4/2025 27,97 28,62 -0,87% 27,80 28,82 28,46 28,61 28,62 25.132 31.706.293.200
3/4/2025 28,30 28,87 +1,65% 28,30 29,22 28,83 28,84 28,87 15.913 10.814.401.000
2/4/2025 27,95 28,40 +1,61% 27,88 28,54 28,30 28,33 28,40 13.664 10.280.268.300
1/4/2025 28,20 27,95 -0,89% 27,83 28,31 28,03 27,95 28,00 16.497 15.763.019.400
31/3/2025 28,60 28,20 -2,15% 27,87 28,82 28,22 28,20 28,21 20.190 55.365.031.000
28/3/2025 28,59 28,82 +0,63% 28,21 28,85 28,62 28,69 28,82 10.931 8.659.663.500
27/3/2025 28,86 28,64 -1,28% 28,46 29,22 28,84 28,63 28,65 17.656 21.782.511.200
26/3/2025 28,59 29,01 +2,47% 28,18 29,06 28,74 28,99 29,02 21.877 18.593.212.900
25/3/2025 28,45 28,31 +0,25% 28,22 28,61 28,42 28,29 28,35 16.025 10.929.842.700
24/3/2025 28,17 28,24 -1,60% 28,12 28,65 28,34 28,23 28,26 10.056 7.474.379.400
21/3/2025 28,80 28,70 -0,31% 28,44 28,83 28,67 28,60 28,70 13.586 17.124.303.400
20/3/2025 28,94 28,79 -0,55% 28,62 29,07 28,87 28,77 28,80 16.285 10.856.339.900
19/3/2025 28,83 28,95 +1,05% 28,54 29,20 28,98 28,95 29,02 14.292 12.230.658.100
18/3/2025 29,04 28,65 -0,97% 28,40 29,06 28,69 28,63 28,66 10.967 9.232.012.900
17/3/2025 28,43 28,93 +2,12% 28,20 29,15 28,90 28,79 28,94 16.268 15.014.627.900
14/3/2025 27,86 28,33 +3,02% 27,70 28,68 28,32 28,30 28,34 19.159 12.271.865.700
13/3/2025 27,96 27,50 -1,47% 27,21 28,06 27,48 27,50 27,53 18.319 22.553.735.000
12/3/2025 26,63 27,91 +4,14% 26,63 28,18 27,74 27,87 27,93 25.172 19.003.808.700
11/3/2025 26,85 26,80 -3,00% 26,15 27,42 26,80 26,80 26,81 44.927 38.228.748.000
10/3/2025 27,76 27,63 -1,81% 27,51 27,98 27,69 27,60 27,63 15.332 11.690.706.500
7/3/2025 26,86 28,14 +4,11% 26,57 28,32 27,80 28,12 28,14 25.857 15.145.310.900
6/3/2025 27,11 27,03 +0,19% 26,41 27,36 26,93 27,01 27,03 19.467 12.034.036.600
5/3/2025 27,30 26,98 -0,77% 26,71 27,69 27,09 26,92 26,99 11.067 8.816.023.700
28/2/2025 27,77 27,19 -2,89% 26,88 28,31 27,27 27,18 27,19 22.283 22.656.433.300
27/2/2025 28,45 28,00 -1,06% 27,65 28,52 27,95 28,00 28,01 18.275 15.516.240.200
26/2/2025 28,87 28,30 -1,26% 27,86 28,92 28,25 28,30 28,31 15.329 10.010.395.600
25/2/2025 27,99 28,66 +1,34% 27,99 28,78 28,57 28,53 28,66 14.692 9.796.895.800
24/2/2025 29,89 28,28 -4,72% 28,11 29,89 28,42 28,26 28,30 17.710 21.362.061.700
21/2/2025 30,09 29,68 -1,33% 29,43 30,16 29,76 29,59 29,75 22.008 19.174.083.300
20/2/2025 29,14 30,08 +2,31% 29,14 30,30 29,88 30,01 30,08 23.781 29.652.053.000
19/2/2025 29,57 29,40 -2,00% 29,21 30,00 29,56 29,35 29,40 24.679 15.578.112.600
18/2/2025 30,00 30,00 -0,53% 29,85 30,80 30,23 29,99 30,00 19.993 17.246.513.400
17/2/2025 29,75 30,16 +2,34% 29,59 30,65 30,29 30,16 30,30 27.938 26.271.667.300
14/2/2025 28,67 29,47 +2,75% 28,63 29,60 29,26 29,39 29,47 41.667 33.380.761.200
13/2/2025 28,57 28,68 -0,24% 27,96 28,96 28,43 28,68 28,70 19.820 14.819.865.600
12/2/2025 28,29 28,75 -0,59% 28,02 28,94 28,62 28,75 28,76 35.501 21.941.306.800
11/2/2025 28,83 28,92 +1,26% 28,47 29,35 29,04 28,90 28,92 16.011 12.862.944.200
10/2/2025 28,56 28,56 +1,46% 28,21 29,05 28,57 28,56 28,62 16.712 11.800.577.500
7/2/2025 28,26 28,15 -0,60% 27,90 28,87 28,31 27,98 28,15 20.821 16.728.188.700
6/2/2025 27,89 28,32 +0,78% 27,69 28,41 28,19 28,30 28,33 18.372 13.103.990.400
5/2/2025 28,20 28,10 -0,11% 27,45 28,26 27,98 28,10 28,11 14.671 17.361.721.100
4/2/2025 27,80 28,13 +0,64% 27,57 28,13 27,96 27,95 28,13 18.878 14.745.090.600
3/2/2025 28,24 27,95 0,00% 27,56 28,24 27,83 27,80 27,97 14.388 12.156.417.500
31/1/2025 28,47 27,95 -1,10% 27,67 28,48 27,98 27,94 27,96 14.079 9.562.296.200
30/1/2025 27,30 28,26 +3,94% 27,24 28,46 27,86 28,20 28,28 28.469 26.262.565.200
29/1/2025 27,96 27,19 -2,09% 27,04 27,96 27,26 27,15 27,20 21.026 14.261.305.500
28/1/2025 28,40 27,77 -2,80% 27,68 28,55 28,14 27,71 27,79 25.674 18.835.941.300
27/1/2025 28,04 28,57 +2,00% 27,64 28,86 28,48 28,56 28,61 26.437 36.480.747.500
24/1/2025 27,50 28,01 +1,16% 27,48 28,16 27,94 28,00 28,01 14.089 14.804.492.800
23/1/2025 28,01 27,69 +0,04% 27,50 28,39 27,82 27,69 27,71 13.734 9.813.715.200
22/1/2025 27,16 27,68 +1,43% 27,15 27,88 27,62 27,66 27,76 15.516 9.125.776.200
21/1/2025 26,97 27,29 +1,07% 26,88 27,44 27,26 27,27 27,42 14.126 8.132.674.200
20/1/2025 26,40 27,00 +1,09% 26,37 27,27 26,94 26,98 27,00 10.401 7.798.262.200
17/1/2025 26,69 26,71 +0,07% 26,22 26,80 26,56 26,57 26,71 8.933 7.034.144.500
16/1/2025 27,11 26,69 -1,29% 26,45 27,24 26,69 26,65 26,70 23.008 12.641.606.600
15/1/2025 26,63 27,04 +3,32% 26,33 27,46 26,96 27,03 27,14 22.850 15.491.371.200
14/1/2025 25,91 26,17 +0,42% 25,64 26,27 26,05 26,16 26,24 26.204 12.684.530.600
13/1/2025 26,14 26,06 -0,80% 25,66 26,31 25,94 26,06 26,13 16.771 8.591.294.800
10/1/2025 26,50 26,27 -0,79% 25,80 26,56 26,09 26,20 26,27 17.437 10.361.935.400
9/1/2025 26,35 26,48 +0,42% 26,14 26,72 26,48 26,47 26,54 9.583 6.750.091.500
8/1/2025 26,38 26,37 -1,05% 25,89 26,62 26,21 26,20 26,38 22.533 15.853.274.200
7/1/2025 26,15 26,65 +2,42% 26,09 26,82 26,58 26,53 26,65 19.066 12.791.608.600
6/1/2025 25,31 26,02 +3,46% 25,31 26,02 25,84 25,78 26,02 19.420 13.456.753.900
3/1/2025 25,20 25,15 -0,44% 24,91 25,60 25,12 25,11 25,16 21.779 10.747.863.500
2/1/2025 25,21 25,26 -0,63% 24,77 25,46 25,12 25,26 25,27 35.202 14.695.196.000
30/12/2024 25,25 25,42 +0,55% 24,84 25,62 25,32 25,40 25,44 16.366 13.095.277.500
27/12/2024 25,85 25,28 -1,52% 25,01 25,95 25,30 25,28 25,30 20.661 10.026.314.600
26/12/2024 25,97 25,67 -1,87% 25,56 26,30 25,72 25,65 25,68 15.191 8.079.659.700
23/12/2024 26,61 26,16 -2,79% 26,12 26,87 26,36 26,12 26,18 23.251 10.121.997.400
20/12/2024 26,14 26,91 +1,97% 26,02 27,10 26,82 26,88 26,91 22.409 32.416.865.900
19/12/2024 26,05 26,39 +0,84% 25,81 26,60 26,33 26,28 26,41 20.083 16.268.062.900
18/12/2024 26,42 26,17 -1,91% 26,00 27,07 26,43 26,14 26,18 46.658 29.787.451.100
17/12/2024 26,92 26,68 -0,89% 25,54 26,92 26,24 26,66 26,68 45.710 34.279.226.400
16/12/2024 27,06 26,92 +0,37% 26,83 27,45 27,12 26,91 26,93 20.691 17.490.482.900
13/12/2024 27,37 26,82 -2,51% 26,64 27,54 27,17 26,75 26,84 24.102 14.838.422.500
12/12/2024 27,75 27,51 -1,82% 27,33 28,08 27,56 27,49 27,51 23.508 13.981.352.400
11/12/2024 27,80 28,02 +1,34% 27,49 28,67 27,97 28,02 28,05 31.809 20.390.506.300
10/12/2024 27,45 27,65 +1,95% 27,07 27,84 27,64 27,60 27,65 16.320 14.350.791.300
9/12/2024 27,31 27,12 -1,02% 26,98 27,79 27,34 27,05 27,12 17.414 15.727.252.800
6/12/2024 27,05 27,40 +0,62% 27,04 27,64 27,36 27,25 27,41 29.884 20.976.889.600
5/12/2024 27,15 27,23 +1,30% 26,78 27,47 27,19 27,19 27,23 16.051 18.284.332.100
4/12/2024 26,20 26,88 +1,82% 26,20 26,96 26,78 26,72 26,89 19.195 19.550.335.600
3/12/2024 26,95 26,40 -2,22% 26,40 27,15 26,61 26,40 26,41 29.018 16.848.562.800
2/12/2024 26,79 27,00 -0,18% 26,53 27,32 26,97 27,00 27,02 38.443 23.869.320.900
29/11/2024 27,40 27,05 -1,28% 26,39 27,40 26,87 27,04 27,05 42.143 29.276.556.200
28/11/2024 27,83 27,40 -2,32% 27,11 27,91 27,46 27,38 27,40 38.856 33.308.632.300
27/11/2024 29,44 28,05 -4,69% 28,01 29,47 28,41 28,05 28,10 20.362 20.850.621.800
26/11/2024 29,63 29,43 -0,30% 29,08 29,73 29,48 29,42 29,48 18.766 15.432.851.400
25/11/2024 29,10 29,52 +1,41% 28,98 29,52 29,40 29,29 29,52 16.788 23.585.829.600
22/11/2024 28,59 29,11 +3,12% 28,34 29,17 28,84 29,08 29,12 18.744 11.988.055.000
21/11/2024 28,47 28,23 -2,05% 28,09 28,61 28,33 28,23 28,39 18.908 13.390.872.100
19/11/2024 29,22 28,82 -2,17% 28,59 29,38 28,92 28,82 28,90 17.416 16.202.318.500
18/11/2024 29,19 29,46 -0,14% 28,52 29,70 29,18 29,45 29,53 25.945 20.770.768.300
14/11/2024 29,63 29,50 +0,44% 28,90 30,29 29,67 29,50 29,66 26.977 21.044.989.800
13/11/2024 28,94 29,37 +1,98% 28,43 29,49 28,90 29,29 29,40 29.734 23.416.409.100
12/11/2024 28,52 28,80 +0,59% 28,43 28,95 28,82 28,80 28,85 16.587 21.860.731.800
11/11/2024 28,46 28,63 -0,17% 28,41 28,77 28,59 28,63 28,64 9.571 7.103.330.000
8/11/2024 28,40 28,68 -1,31% 28,28 28,93 28,63 28,65 28,70 19.939 14.316.275.700
7/11/2024 29,07 29,06 -1,06% 28,67 29,69 29,08 28,96 29,08 12.933 8.808.632.300
6/11/2024 28,80 29,37 -0,51% 28,80 29,63 29,21 29,37 29,43 14.146 11.896.118.800
5/11/2024 29,31 29,52 +0,07% 28,93 29,68 29,37 29,48 29,59 12.291 10.314.930.100
4/11/2024 29,42 29,50 +2,54% 28,80 29,75 29,38 29,31 29,53 16.172 12.540.690.200
1/11/2024 29,19 28,77 -2,01% 28,55 29,35 28,81 28,74 28,77 18.704 20.638.699.500
31/10/2024 29,43 29,36 -0,88% 29,33 29,80 29,50 29,36 29,42 10.672 13.467.316.900
30/10/2024 30,23 29,62 -1,69% 29,11 30,23 29,60 29,62 29,66 12.822 13.319.812.600
29/10/2024 30,01 30,13 +0,57% 29,86 30,60 30,21 30,08 30,16 11.311 9.970.576.900
28/10/2024 29,68 29,96 +2,88% 29,35 30,26 29,97 29,96 29,97 12.559 13.557.156.400
25/10/2024 29,90 29,12 -2,80% 29,06 30,03 29,35 29,10 29,14 11.408 40.976.550.800
24/10/2024 29,16 29,96 +2,04% 29,10 30,02 29,71 29,95 29,97 9.812 8.012.089.300
23/10/2024 29,49 29,36 -1,58% 29,18 29,76 29,41 29,35 29,42 13.045 10.399.124.500
22/10/2024 29,17 29,83 +0,78% 28,90 29,83 29,44 29,80 29,83 21.021 13.265.661.700
21/10/2024 30,05 29,60 -1,14% 29,17 30,10 29,49 29,58 29,60 18.005 15.947.823.800
18/10/2024 30,29 29,94 -0,50% 29,60 30,47 29,87 29,94 29,95 14.389 11.305.631.100
17/10/2024 30,08 30,09 -1,47% 29,54 30,22 29,92 30,07 30,16 15.559 18.555.073.800
16/10/2024 30,03 30,54 +1,36% 29,78 30,74 30,39 30,42 30,54 22.620 18.801.459.400
15/10/2024 29,94 30,13 +0,53% 29,82 30,44 30,10 30,11 30,14 12.434 16.931.590.200
14/10/2024 29,91 29,97 +0,03% 29,60 30,26 29,99 29,95 29,98 13.293 8.052.811.800
11/10/2024 30,01 29,96 -0,93% 29,51 30,13 29,73 29,94 29,96 11.830 10.637.362.500
10/10/2024 29,88 30,24 +0,60% 29,61 30,24 30,02 30,20 30,25 15.281 12.278.877.100
9/10/2024 30,21 30,06 -1,80% 29,76 30,36 29,98 30,01 30,08 17.212 10.426.060.600
8/10/2024 30,01 30,61 +0,82% 30,01 30,75 30,46 30,60 30,61 18.059 14.033.395.000
7/10/2024 30,84 30,36 -0,65% 30,04 30,84 30,30 30,34 30,37 14.881 12.819.244.100
4/10/2024 30,05 30,56 +0,63% 29,93 30,91 30,60 30,55 30,60 15.228 14.230.811.300
3/10/2024 29,90 30,37 -0,20% 29,78 30,55 30,18 30,35 30,39 19.050 14.887.683.000
2/10/2024 31,06 30,43 -0,03% 30,00 31,30 30,47 30,42 30,43 13.616 14.238.331.300
1/10/2024 30,79 30,44 -1,58% 30,21 31,16 30,62 30,42 30,45 18.012 14.711.279.100
30/9/2024 31,42 30,93 -2,00% 30,88 31,52 31,00 30,92 30,94 10.133 10.839.391.900
26/9/2024 32,03 31,56 -0,47% 31,19 32,19 31,62 31,47 31,57 14.166 10.079.037.700
25/9/2024 32,28 31,71 -1,40% 31,50 32,29 31,74 31,61 31,72 11.546 9.998.203.400
24/9/2024 31,99 32,16 +1,16% 31,37 32,18 31,90 32,11 32,16 20.403 16.117.421.600
23/9/2024 32,27 31,79 -2,42% 31,38 32,49 31,70 31,74 31,79 20.950 15.512.045.800
20/9/2024 33,07 32,58 -2,66% 32,25 33,63 32,63 32,54 32,59 22.209 22.974.416.600
19/9/2024 34,70 33,47 -2,73% 33,23 34,70 33,62 33,36 33,49 16.305 14.690.228.300
18/9/2024 33,69 34,41 +0,97% 33,69 34,95 34,44 34,40 34,41 21.520 28.631.739.200
17/9/2024 34,44 34,08 -1,05% 33,90 34,56 34,07 33,95 34,10 12.006 11.022.449.000
16/9/2024 34,86 34,44 -0,92% 34,29 35,07 34,69 34,44 34,52 18.047 44.243.658.100
13/9/2024 33,80 34,76 +2,93% 33,80 35,10 34,57 34,72 34,76 29.341 37.392.728.400
12/9/2024 33,42 33,77 +0,45% 33,19 34,02 33,70 33,77 33,79 12.618 15.933.652.800
11/9/2024 33,62 33,62 +0,27% 33,27 33,81 33,58 33,61 33,65 10.830 13.845.141.200
10/9/2024 33,33 33,53 +0,24% 33,10 33,63 33,41 33,53 33,54 12.714 10.421.589.900
9/9/2024 33,12 33,45 +0,30% 33,04 33,68 33,46 33,45 33,50 14.761 15.390.754.600
6/9/2024 33,27 33,35 +0,54% 32,89 33,54 33,20 33,28 33,36 15.495 20.155.872.900
5/9/2024 33,28 33,17 -0,69% 33,17 33,76 33,40 33,16 33,17 23.436 28.299.538.000
4/9/2024 32,69 33,40 +3,12% 32,56 33,72 33,34 33,40 33,41 22.921 24.263.197.900
3/9/2024 32,20 32,39 +2,27% 31,72 32,69 32,31 32,37 32,39 24.357 31.067.990.400
2/9/2024 31,63 31,67 -0,81% 31,37 31,86 31,62 31,67 31,68 14.361 10.050.865.100
30/8/2024 32,01 31,93 -1,72% 31,60 32,48 31,94 31,90 31,94 21.077 91.088.056.300
29/8/2024 32,94 32,49 -1,10% 32,31 33,08 32,55 32,42 32,49 20.698 17.689.444.100
28/8/2024 32,80 32,85 -0,36% 32,27 33,00 32,71 32,84 32,85 24.664 27.344.393.500
27/8/2024 33,25 32,97 -1,67% 32,79 33,78 33,22 32,97 32,98 25.126 25.779.959.400
26/8/2024 33,75 33,53 -0,12% 33,30 33,86 33,55 33,49 33,54 14.810 13.455.989.200
23/8/2024 32,69 33,57 +3,90% 32,55 33,78 33,44 33,54 33,58 29.212 28.060.128.600
22/8/2024 33,39 32,31 -3,49% 32,18 33,75 32,76 32,31 32,32 26.145 25.145.914.500
21/8/2024 32,88 33,48 +1,58% 32,82 33,69 33,28 33,44 33,49 29.485 31.554.988.500
20/8/2024 32,29 32,96 +2,84% 31,77 33,12 32,64 32,90 32,96 31.747 33.312.292.300
19/8/2024 31,84 32,05 +1,42% 31,58 32,38 31,99 32,04 32,07 32.681 21.761.219.800
16/8/2024 31,85 31,60 +0,38% 31,50 32,35 31,84 31,59 31,61 8.394 22.791.240.200
15/8/2024 30,97 31,48 +2,44% 30,76 31,99 31,64 31,45 31,48 8.758 22.186.783.700
14/8/2024 31,50 30,73 +2,95% 30,45 32,51 31,13 30,70 30,77 5.466 62.187.857.800
13/8/2024 29,72 29,85 +1,70% 29,72 30,26 30,01 29,83 29,93 2.953 18.997.829.800
12/8/2024 29,97 29,35 -1,11% 29,35 30,29 29,72 29,35 29,57 6.217 12.482.670.700
9/8/2024 29,55 29,68 +1,44% 29,32 29,85 29,61 29,67 29,71 8.148 10.686.504.000
8/8/2024 29,05 29,26 +0,76% 28,86 29,62 29,27 29,25 29,30 2.355 11.679.333.600
7/8/2024 28,32 29,04 +3,71% 28,24 29,09 28,85 28,92 29,04 2.869 11.012.725.700
6/8/2024 27,50 28,00 +2,34% 27,50 28,31 27,97 27,99 28,00 5.153 10.291.738.800
5/8/2024 27,84 27,36 -2,22% 26,86 28,03 27,49 27,36 27,40 22 15.007.741.800
2/8/2024 28,05 27,98 -0,25% 27,67 28,54 27,98 27,98 28,00 4.048 11.466.577.900
1/8/2024 27,96 28,05 +1,67% 27,96 28,79 28,38 28,05 28,09 6.368 14.236.225.600
31/7/2024 28,42 27,59 -2,06% 27,59 28,45 27,87 27,59 27,62 7.623 14.392.630.400
30/7/2024 28,20 28,17 -0,28% 28,10 28,44 28,25 28,17 28,32 811 8.170.040.100
29/7/2024 28,29 28,25 +0,61% 27,94 28,57 28,20 28,25 28,26 2.766 10.058.178.100
26/7/2024 27,15 28,08 +3,77% 27,13 28,16 27,88 28,06 28,10 6.282 10.900.736.000
25/7/2024 27,50 27,06 -1,60% 26,92 27,50 27,18 27,06 27,10 6.528 13.313.690.200
24/7/2024 27,48 27,50 -1,08% 27,32 27,85 27,61 27,49 27,50 5.036 10.150.511.300
23/7/2024 28,16 27,80 -1,28% 27,47 28,18 27,73 27,78 27,85 4.112 11.497.944.200
22/7/2024 27,94 28,16 +0,21% 27,93 28,54 28,28 28,15 28,23 8.183 5.876.122.800
19/7/2024 28,69 28,10 -0,85% 28,09 28,84 28,36 28,10 28,11 1.051 9.938.036.500
18/7/2024 29,18 28,34 -2,88% 28,06 29,18 28,40 28,34 28,40 4.275 14.218.405.500
17/7/2024 29,75 29,18 -1,08% 29,18 29,80 29,43 29,17 29,25 1.141 10.773.068.100
16/7/2024 29,55 29,50 +0,10% 29,30 30,16 29,64 29,47 29,52 6.638 10.897.938.200
15/7/2024 28,94 29,47 +1,83% 28,73 29,51 29,33 29,63 29,40 2.224 9.206.410.900
12/7/2024 28,56 28,94 +1,01% 28,37 29,19 28,98 28,93 28,98 7.331 15.635.203.100
11/7/2024 28,65 28,65 0,00% 28,50 28,96 28,65 28,64 28,69 4.739 18.928.492.500
10/7/2024 28,81 28,65 +0,21% 28,44 29,10 28,64 28,63 28,68 4.258 9.634.694.900
9/7/2024 27,85 28,59 +2,99% 27,74 28,59 28,16 28,50 28,59 2.315 21.856.253.300
8/7/2024 27,31 27,76 +0,22% 27,21 27,85 27,65 27,69 27,78 7.574 18.010.603.300
5/7/2024 27,92 27,70 -0,07% 27,26 28,08 27,57 27,70 27,76 3.340 9.185.116.600
4/7/2024 27,75 27,72 +0,98% 27,55 28,17 27,86 27,72 27,74 9.621 10.821.088.800
3/7/2024 27,15 27,45 +2,01% 26,89 27,65 27,27 27,44 27,45 4.554 14.773.380.400
2/7/2024 26,70 26,91 +0,79% 26,52 27,10 26,85 26,91 27,00 3.541 15.452.024.300
1/7/2024 26,60 26,70 -1,84% 26,45 27,05 26,77 26,70 26,77 3.149 13.975.431.600
28/6/2024 27,17 27,20 -0,69% 26,72 27,50 27,08 27,20 27,21 7.469 21.266.581.100
27/6/2024 26,47 27,39 +3,79% 26,18 27,39 27,03 27,31 27,40 5.914 14.192.301.200
26/6/2024 25,86 26,39 +1,03% 25,52 26,51 26,19 26,33 26,39 9.803 26.188.617.700
25/6/2024 26,26 26,12 -1,84% 26,12 26,91 26,35 26,12 26,15 2.551 9.905.324.200
24/6/2024 26,61 26,61 +0,99% 26,40 26,93 26,62 26,60 26,62 5.135 9.505.441.500
21/6/2024 25,45 26,35 +2,37% 25,36 26,38 26,15 26,34 26,39 6.136 17.714.013.100
20/6/2024 26,36 25,74 -1,57% 25,65 26,62 25,87 25,73 25,74 7.439 13.509.849.400
19/6/2024 25,94 26,15 -0,19% 25,57 26,22 25,92 26,09 26,17 688 8.034.373.200
18/6/2024 25,57 26,20 +2,58% 25,30 26,50 26,07 26,13 26,20 5.198 31.997.797.600
17/6/2024 26,61 25,54 -5,16% 25,42 26,77 25,83 25,54 25,59 3.344 20.149.399.500
14/6/2024 26,56 26,93 +0,67% 26,35 27,19 26,82 26,90 26,93 1.184 6.380.536.900
13/6/2024 26,83 26,75 -0,11% 26,23 27,05 26,68 26,74 26,79 2.378 10.798.422.600
12/6/2024 27,90 26,78 -1,40% 26,76 28,24 27,17 27,36 26,83 1.641 21.589.487.800
11/6/2024 26,52 27,16 +2,30% 26,40 27,22 26,89 27,09 27,16 137 8.703.140.600
10/6/2024 26,91 26,55 -1,34% 26,43 27,04 26,65 26,55 26,61 9.370 6.243.321.400
7/6/2024 26,98 26,91 -1,68% 26,77 27,37 27,09 27,31 26,91 8.166 15.352.636.500
6/6/2024 26,80 27,37 +1,75% 26,80 27,81 27,41 27,34 27,52 2.853 15.755.101.300
5/6/2024 27,09 26,90 -0,92% 26,56 27,31 26,91 26,90 26,92 7.143 12.059.068.000
4/6/2024 28,17 27,15 -0,59% 27,04 28,29 27,36 27,15 27,17 2.526 18.985.452.000
3/6/2024 27,47 27,31 -0,55% 26,70 27,55 27,25 27,29 27,33 1.011 39.927.490.000
31/5/2024 27,81 27,46 -1,29% 27,20 27,88 27,48 27,38 27,47 2.731 14.387.819.700
29/5/2024 27,64 27,82 -1,28% 27,50 28,37 27,91 27,80 27,83 3.893 11.804.889.000
28/5/2024 28,98 28,18 -1,26% 27,68 29,03 28,03 28,14 28,19 7.554 18.502.152.400
27/5/2024 29,00 28,54 -1,52% 28,26 29,17 28,47 28,50 28,54 9.639 8.393.335.800
24/5/2024 29,10 28,98 -0,75% 28,76 29,40 29,05 28,97 28,98 712 6.651.327.600
23/5/2024 29,14 29,20 +0,27% 28,92 29,48 29,19 29,12 29,20 8.556 17.803.843.800
22/5/2024 29,44 29,12 -6,03% 28,94 29,89 29,41 29,10 29,13 8.306 264.714.452.700
21/5/2024 31,10 30,99 -1,12% 30,88 31,53 31,13 30,98 31,00 363 13.524.084.600
20/5/2024 30,86 31,34 +0,77% 30,77 31,78 31,37 31,30 31,42 6.727 12.250.210.100
17/5/2024 30,73 31,10 +0,94% 30,32 31,36 30,98 31,10 31,15 9.694 25.266.484.500
16/5/2024 31,00 30,81 +0,06% 30,81 31,76 31,21 30,78 30,81 1.947 31.859.055.600
15/5/2024 30,77 30,79 +0,26% 30,40 30,98 30,73 30,77 30,80 4.803 8.519.875.600
14/5/2024 30,80 30,71 -0,23% 30,56 31,30 30,88 30,71 30,80 2.106 16.905.078.400
13/5/2024 30,62 30,78 +0,52% 30,14 30,98 30,57 30,77 30,79 1.554 18.690.629.400
10/5/2024 30,20 30,62 +1,16% 30,03 30,93 30,65 30,62 30,67 846 24.009.564.400
9/5/2024 29,47 30,27 +2,54% 29,23 31,00 30,33 30,27 30,30 8.664 32.197.831.800
8/5/2024 29,60 29,52 -0,77% 29,13 29,92 29,53 29,41 29,52 1.167 18.703.179.200
7/5/2024 28,34 29,75 +9,33% 28,12 29,95 29,48 29,74 29,75 683 66.765.910.400
6/5/2024 26,60 27,21 +1,45% 26,59 27,45 27,25 27,20 27,22 5.328 16.811.898.600
3/5/2024 27,10 26,82 +1,32% 26,63 27,15 26,92 26,82 26,83 9.533 20.721.782.500
2/5/2024 26,35 26,47 +1,81% 26,17 26,65 26,47 26,44 26,49 8.416 13.921.742.600
30/4/2024 26,20 26,00 -1,74% 26,00 26,52 26,17 25,98 26,00 5.958 16.623.397.500
29/4/2024 26,80 26,46 +2,36% 26,35 27,02 26,63 26,45 26,46 926 20.864.890.700
26/4/2024 25,09 25,85 +3,61% 25,08 26,16 25,84 25,83 25,87 3.881 16.434.344.800
25/4/2024 24,22 24,95 +2,38% 24,03 25,00 24,77 24,94 24,95 9.200 10.177.665.500
24/4/2024 24,40 24,37 -0,93% 24,28 24,79 24,48 24,37 24,49 2.078 8.936.071.700
23/4/2024 24,51 24,60 -0,85% 24,40 25,04 24,70 24,60 24,79 2.710 10.241.183.000
22/4/2024 24,40 24,81 +1,47% 24,38 25,00 24,81 24,74 24,81 4.424 8.529.350.300
19/4/2024 23,97 24,45 +4,85% 23,79 24,78 24,42 24,44 24,47 9.844 21.674.806.800

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.