O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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
8/9/2025 39,32 39,01 -0,74% 38,69 39,33 38,94 38,97 39,02 10.142 8.179.717.600
5/9/2025 39,21 39,30 +0,67% 39,04 39,88 39,39 39,14 39,32 15.263 13.632.151.500
4/9/2025 39,28 39,04 -0,10% 38,97 39,41 39,15 39,03 39,14 17.953 25.327.014.200
3/9/2025 38,75 39,08 +0,33% 38,75 39,19 39,03 39,02 39,09 18.847 22.319.396.000
2/9/2025 38,60 38,95 -0,41% 38,41 39,00 38,81 38,80 38,95 11.856 12.468.399.200
1/9/2025 39,50 39,11 -0,64% 38,55 39,75 39,18 39,03 39,16 17.637 16.158.671.800
29/8/2025 39,19 39,36 +0,82% 38,96 39,58 39,37 39,32 39,36 20.830 22.223.218.000
28/8/2025 38,53 39,04 +2,07% 38,40 39,34 39,02 39,00 39,06 20.991 24.227.805.200
27/8/2025 37,56 38,25 +1,81% 37,48 38,33 38,05 38,22 38,25 15.026 13.909.732.300
26/8/2025 37,56 37,57 +0,05% 37,35 37,66 37,53 37,47 37,58 8.828 12.768.178.300
25/8/2025 38,11 37,55 -0,58% 37,36 38,16 37,59 37,53 37,59 15.683 14.320.691.600
22/8/2025 37,40 37,77 +1,42% 37,21 38,18 37,81 37,69 37,77 15.753 15.772.294.300
21/8/2025 37,15 37,24 -0,27% 37,10 37,69 37,39 37,24 37,30 17.779 17.736.225.900
20/8/2025 37,19 37,34 +0,05% 36,88 37,65 37,27 37,33 37,37 14.326 12.161.110.400
19/8/2025 37,90 37,32 -2,33% 37,27 38,46 37,63 37,29 37,32 17.011 25.426.628.300
18/8/2025 37,61 38,21 +1,81% 37,51 39,14 38,21 38,19 38,24 27.317 26.877.524.400
15/8/2025 37,00 37,53 +1,24% 36,95 37,68 37,51 37,50 37,53 21.024 24.056.052.100
14/8/2025 36,31 37,07 +0,65% 36,31 37,65 37,13 37,03 37,11 15.645 13.620.648.900
13/8/2025 36,63 36,83 -0,49% 36,50 37,04 36,80 36,80 36,88 18.453 13.090.371.600
12/8/2025 36,71 37,01 +1,12% 36,70 37,10 37,00 37,00 37,13 17.529 18.839.309.100
11/8/2025 35,93 36,60 +0,91% 35,88 36,78 36,56 36,58 36,63 17.822 21.944.283.700
8/8/2025 36,05 36,27 +1,03% 35,50 36,54 36,13 36,24 36,27 15.401 16.132.226.600
7/8/2025 35,35 35,90 +4,42% 35,03 36,06 35,70 35,86 35,93 33.905 54.630.189.400
6/8/2025 33,51 34,38 +2,87% 33,29 34,65 34,21 34,37 34,40 18.077 20.519.435.700
5/8/2025 33,38 33,42 +0,66% 33,15 33,75 33,40 33,41 33,42 13.291 11.251.653.100
4/8/2025 32,85 33,20 +2,47% 32,70 33,47 33,04 33,07 33,21 12.325 13.748.755.600
1/8/2025 33,13 32,40 -0,31% 32,33 33,31 32,61 32,40 32,56 17.429 12.412.404.800
31/7/2025 32,20 32,50 -0,76% 32,06 32,69 32,39 32,50 32,52 14.540 11.492.074.700
30/7/2025 32,30 32,75 +0,37% 31,85 33,65 32,45 32,75 32,77 20.495 18.328.590.600
29/7/2025 32,60 32,63 +0,59% 32,25 33,06 32,75 32,62 32,65 9.535 10.480.522.000
28/7/2025 32,70 32,44 -0,25% 32,27 32,70 32,43 32,42 32,49 8.796 6.703.727.200
25/7/2025 32,82 32,52 -0,25% 32,33 32,82 32,46 32,49 32,52 5.237 4.512.632.000
24/7/2025 32,64 32,60 -1,51% 32,39 33,02 32,59 32,40 32,60 8.736 7.886.206.200
23/7/2025 32,61 33,10 +1,16% 32,32 33,10 32,89 32,93 33,11 9.834 9.667.861.400
22/7/2025 33,07 32,72 -0,91% 32,61 33,29 32,90 32,72 32,76 13.792 11.081.588.900
21/7/2025 32,97 33,02 +0,40% 32,85 33,47 33,14 33,02 33,05 13.702 13.892.814.300
18/7/2025 33,18 32,89 -2,05% 32,79 33,56 32,97 32,84 32,89 11.624 14.028.293.000
17/7/2025 33,67 33,58 -0,09% 33,25 33,73 33,48 33,56 33,60 11.427 8.480.981.500
16/7/2025 34,00 33,61 -0,18% 33,22 34,00 33,54 33,61 33,65 12.171 8.087.732.300
15/7/2025 33,89 33,67 +0,69% 33,29 33,91 33,67 33,66 33,68 10.088 11.660.972.400
14/7/2025 33,26 33,44 +0,42% 32,93 33,66 33,41 33,44 33,45 9.862 11.491.509.000
11/7/2025 33,53 33,30 -1,51% 32,93 33,73 33,25 33,29 33,30 17.005 21.461.834.200
10/7/2025 33,73 33,81 -0,65% 33,32 33,92 33,66 33,81 33,83 16.246 15.112.277.000
9/7/2025 34,53 34,03 -2,10% 33,98 34,74 34,29 34,01 34,14 21.276 20.585.772.800
8/7/2025 34,23 34,76 +1,55% 33,97 34,88 34,56 34,75 34,76 14.693 15.690.247.500
7/7/2025 34,83 34,23 -2,00% 34,13 34,93 34,32 34,21 34,23 17.666 20.582.855.200
4/7/2025 35,13 34,93 -0,74% 34,93 35,23 35,03 34,92 35,04 8.554 5.453.138.400
3/7/2025 34,88 35,19 +1,15% 34,76 35,45 35,19 35,16 35,19 15.045 17.826.495.700
2/7/2025 35,64 34,79 -1,75% 34,67 35,64 34,90 34,75 34,79 25.810 22.921.910.200
1/7/2025 35,78 35,41 -0,03% 35,22 35,82 35,54 35,39 35,57 16.002 17.973.577.400
30/6/2025 34,79 35,42 +1,49% 34,77 35,86 35,38 35,42 35,44 27.238 33.600.472.600
27/6/2025 35,00 34,90 -1,36% 34,79 35,40 34,95 34,83 34,91 17.442 15.161.279.500
26/6/2025 34,71 35,38 +2,22% 34,66 35,55 35,31 35,38 35,39 15.028 14.868.620.300
25/6/2025 34,96 34,61 -2,18% 34,43 35,39 34,66 34,60 34,61 12.849 16.080.023.200
24/6/2025 34,79 35,38 +1,96% 34,66 35,75 35,43 35,37 35,39 14.628 17.990.380.600
23/6/2025 34,69 34,70 -0,29% 34,33 34,82 34,60 34,62 34,71 12.981 10.171.930.100
20/6/2025 34,91 34,80 -1,33% 34,46 35,22 34,77 34,71 34,81 15.098 38.221.533.700
18/6/2025 35,28 35,27 -0,62% 35,02 35,41 35,24 35,26 35,27 18.587 13.722.534.100
17/6/2025 35,42 35,49 -0,08% 35,14 35,57 35,39 35,31 35,50 12.093 12.939.021.200
16/6/2025 35,32 35,52 +1,20% 35,32 35,77 35,59 35,51 35,56 13.650 17.814.726.300
13/6/2025 34,68 35,10 -0,43% 34,58 35,39 35,13 35,09 35,12 14.437 13.849.357.600
12/6/2025 35,55 35,25 -0,20% 34,90 35,55 35,27 35,24 35,25 15.864 26.170.021.300
11/6/2025 36,26 35,32 -2,32% 35,06 36,26 35,65 35,30 35,32 21.369 30.110.466.800
10/6/2025 36,40 36,16 +0,95% 35,75 36,42 36,10 36,15 36,16 16.614 28.882.277.400
9/6/2025 35,64 35,82 -0,06% 35,23 35,95 35,60 35,77 35,87 13.627 22.642.921.700
6/6/2025 36,06 35,84 -1,10% 35,45 36,38 35,76 35,83 35,85 14.124 12.444.481.500
5/6/2025 36,67 36,24 -1,01% 35,79 36,67 36,08 36,23 36,25 20.694 18.219.116.100
4/6/2025 36,38 36,61 +0,85% 36,32 37,21 36,65 36,54 36,62 20.460 19.866.351.500
3/6/2025 36,95 36,30 -3,04% 35,61 36,95 36,09 36,26 36,30 41.592 59.643.318.900
2/6/2025 38,11 37,44 -0,90% 37,07 38,12 37,40 37,44 37,47 14.705 12.243.055.300
30/5/2025 37,59 37,78 +0,91% 37,08 37,78 37,57 37,69 37,80 14.512 19.355.475.300
29/5/2025 37,39 37,44 -0,08% 37,22 37,68 37,45 37,44 37,49 17.492 21.867.765.500
28/5/2025 37,25 37,47 +0,59% 36,96 37,72 37,33 37,45 37,49 11.056 9.572.345.200
27/5/2025 37,58 37,25 +0,49% 37,03 38,27 37,35 37,23 37,36 24.630 28.088.292.600
26/5/2025 36,90 37,07 +0,46% 36,82 37,43 37,10 37,05 37,17 7.065 5.701.553.400
23/5/2025 36,00 36,90 +1,65% 35,56 36,90 36,34 36,73 36,90 13.410 11.862.397.600
22/5/2025 36,62 36,30 -0,08% 36,27 36,99 36,51 36,29 36,30 16.685 12.964.319.300
21/5/2025 36,62 36,33 -1,12% 35,95 36,67 36,24 36,33 36,35 13.917 10.751.073.700
20/5/2025 36,37 36,74 +1,02% 35,75 36,82 36,43 36,72 36,74 17.652 14.146.580.700
19/5/2025 35,77 36,37 +2,16% 35,50 36,75 36,44 36,36 36,37 16.289 14.415.537.600
16/5/2025 34,97 35,60 +1,05% 34,82 35,71 35,35 35,60 35,62 15.612 16.176.039.700
15/5/2025 34,76 35,23 +2,59% 34,49 35,48 35,07 35,13 35,23 15.560 14.917.258.600
14/5/2025 34,70 34,34 -0,92% 34,18 35,10 34,57 34,32 34,35 19.823 16.762.797.600
13/5/2025 33,27 34,66 +4,52% 33,06 34,86 34,41 34,66 34,70 30.023 34.018.579.200
12/5/2025 33,75 33,16 -1,40% 32,96 33,91 33,15 33,03 33,17 11.460 13.664.211.600
9/5/2025 33,43 33,63 -0,21% 33,29 34,07 33,65 33,60 33,63 18.469 20.382.737.100
8/5/2025 31,85 33,70 +6,98% 31,76 34,07 33,56 33,70 33,77 42.465 54.728.212.800
7/5/2025 31,77 31,50 -0,16% 31,31 31,89 31,47 31,43 31,50 14.835 13.457.447.700
6/5/2025 31,94 31,55 -1,22% 31,45 32,45 31,72 31,50 31,55 13.130 12.967.654.300
5/5/2025 32,05 31,94 -0,06% 31,76 32,16 31,96 31,92 31,95 12.359 10.946.710.300
2/5/2025 31,56 31,96 +1,59% 31,56 32,14 31,92 31,93 31,96 11.247 8.590.131.000
29/4/2025 31,50 31,46 -0,13% 31,38 32,11 31,78 31,46 31,59 20.352 21.024.487.700
28/4/2025 31,54 31,50 +0,25% 31,17 31,73 31,45 31,47 31,52 16.225 14.844.473.500
25/4/2025 31,11 31,42 +1,62% 30,66 31,89 31,26 31,38 31,42 26.973 23.250.432.300
24/4/2025 30,15 30,92 +3,45% 29,93 31,35 30,88 30,88 30,93 28.264 24.132.739.400
23/4/2025 30,02 29,89 +0,67% 29,77 30,13 29,94 29,88 29,92 13.414 12.826.505.500
22/4/2025 29,34 29,69 -0,60% 29,25 30,05 29,84 29,69 29,75 13.920 10.453.875.900
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

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.