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.

RECT11 - FII REC REND - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 30,63 30,43 +1,43% 29,65 30,63 30,01 30,22 30,43 539 20.650.407
16/4/2025 30,56 30,00 -0,83% 29,76 30,99 30,16 30,00 30,32 621 27.188.304
15/4/2025 31,00 30,25 -1,94% 29,65 31,48 30,47 30,05 30,25 847 37.402.733
14/4/2025 31,11 30,85 +0,16% 30,83 31,83 31,26 30,84 30,95 616 15.424.568
11/4/2025 30,81 30,80 +0,98% 30,67 31,49 31,05 30,75 30,80 471 15.162.979
10/4/2025 31,00 30,50 -1,80% 30,26 31,39 30,59 30,41 30,50 1.533 15.378.903
9/4/2025 31,70 31,06 -2,02% 30,57 31,70 31,03 31,06 31,14 615 26.411.215
8/4/2025 31,42 31,70 -1,15% 31,08 32,25 31,58 31,70 31,71 520 33.097.348
7/4/2025 33,40 32,07 -3,23% 32,00 33,40 32,38 32,00 32,07 1.085 25.655.345
4/4/2025 33,15 33,14 -0,45% 33,00 33,67 33,07 33,01 33,15 388 23.263.627
3/4/2025 34,46 33,29 -3,42% 33,08 34,46 33,43 33,29 33,68 1.460 42.518.294
2/4/2025 34,33 34,47 +0,97% 34,00 34,49 34,24 34,40 34,48 416 17.442.115
1/4/2025 33,94 34,14 +0,59% 33,08 34,33 33,67 34,00 34,14 719 33.933.451
31/3/2025 33,77 33,94 +0,50% 33,66 34,00 33,84 33,90 33,94 428 16.988.730
28/3/2025 33,75 33,77 +1,08% 33,00 34,10 33,63 33,35 33,77 1.613 30.489.505
27/3/2025 33,50 33,41 -0,36% 33,20 33,61 33,37 33,41 33,57 409 23.062.457
26/3/2025 33,20 33,53 +1,12% 33,20 33,95 33,41 33,52 33,54 1.044 26.096.922
25/3/2025 32,92 33,16 -0,81% 32,92 33,58 33,37 33,16 33,56 597 24.137.051
24/3/2025 32,50 33,43 +1,43% 32,50 33,93 33,08 33,18 33,43 889 36.497.449
21/3/2025 33,10 32,96 -0,42% 32,55 33,10 32,81 32,85 32,96 762 25.210.427
20/3/2025 33,05 33,10 +0,15% 33,02 33,58 33,25 33,10 33,16 1.498 30.001.865
19/3/2025 33,54 33,05 -0,45% 32,33 34,00 33,16 32,92 33,05 1.569 52.742.660
18/3/2025 31,64 33,20 +6,00% 30,86 33,88 32,60 32,31 33,20 3.640 95.287.179
17/3/2025 31,00 31,32 -0,57% 30,70 31,56 31,07 31,20 31,32 918 32.650.245
14/3/2025 31,55 31,50 +0,35% 31,40 31,70 31,48 31,49 31,50 419 17.989.385
13/3/2025 31,70 31,39 -0,82% 31,33 31,70 31,45 31,36 31,41 367 14.557.968
12/3/2025 32,10 31,65 -1,74% 31,50 32,21 31,65 31,63 31,65 442 16.799.428
11/3/2025 32,17 32,21 +1,13% 32,04 32,44 32,23 32,21 32,33 465 14.908.941
10/3/2025 32,10 31,85 -0,78% 31,80 32,44 32,06 31,81 31,85 699 15.661.253
7/3/2025 31,56 32,10 +1,71% 30,92 32,44 31,86 32,10 32,35 892 27.489.551
6/3/2025 31,90 31,56 -2,14% 30,99 32,26 31,72 31,56 31,78 750 42.841.757
5/3/2025 30,95 32,25 +4,20% 30,95 32,50 32,11 32,24 32,26 941 43.849.928
28/2/2025 30,78 30,95 +1,58% 30,47 31,16 30,92 30,94 30,95 531 40.065.153
27/2/2025 30,30 30,47 +1,57% 30,00 30,85 30,52 30,42 30,47 379 14.629.317
26/2/2025 30,90 30,00 -0,03% 30,00 30,90 30,37 30,00 30,19 569 17.986.294
25/2/2025 30,40 30,01 -1,28% 30,01 31,00 30,69 30,15 30,89 905 44.842.820
24/2/2025 29,96 30,40 +1,47% 29,90 30,50 30,29 30,02 30,40 560 30.714.455
21/2/2025 29,90 29,96 +0,54% 29,51 30,00 29,86 29,92 29,96 2.128 41.240.256
20/2/2025 29,25 29,80 +1,88% 29,25 30,00 29,75 29,80 29,92 721 47.321.885
19/2/2025 28,20 29,25 +4,39% 28,12 29,61 28,71 28,81 29,25 1.370 45.230.952
18/2/2025 27,21 28,02 +1,85% 27,21 28,15 27,76 28,02 28,06 558 43.308.330
17/2/2025 27,35 27,51 +0,59% 27,27 27,82 27,58 27,51 27,67 440 17.105.160
14/2/2025 26,76 27,35 +2,20% 26,76 27,50 27,32 27,37 27,50 490 16.404.237
13/2/2025 26,90 26,76 -0,52% 26,75 27,12 26,90 26,77 26,96 455 18.731.783
12/2/2025 26,99 26,90 -0,22% 26,87 27,11 26,98 26,90 27,10 313 14.827.734
11/2/2025 27,01 26,96 -0,19% 26,95 27,02 26,97 26,96 27,02 273 19.696.741
10/2/2025 27,20 27,01 -2,00% 26,85 27,20 27,06 26,88 27,01 437 23.380.239
7/2/2025 27,32 27,56 +0,88% 27,27 27,95 27,55 27,55 27,56 552 19.667.459
6/2/2025 28,05 27,32 -1,73% 27,30 28,05 27,39 27,32 27,48 1.763 27.295.751
5/2/2025 27,94 27,80 -0,50% 27,31 28,12 27,77 27,66 27,80 1.130 16.630.736
4/2/2025 28,12 27,94 -0,32% 27,75 28,40 27,91 27,93 27,94 282 13.862.187
3/2/2025 28,20 28,03 -0,60% 27,71 28,22 27,94 27,71 28,03 1.176 26.064.942
31/1/2025 28,00 28,20 +0,46% 27,74 28,39 28,06 28,12 28,20 1.104 27.332.319
30/1/2025 28,45 28,07 +0,79% 27,72 28,45 28,10 27,97 28,07 1.099 29.649.048
29/1/2025 27,65 27,85 +0,72% 27,60 27,99 27,85 27,77 27,85 985 16.571.559
28/1/2025 27,05 27,65 +2,48% 27,00 27,65 27,28 27,35 27,65 1.076 31.103.561
27/1/2025 27,02 26,98 -0,52% 26,80 27,15 26,93 26,97 26,98 477 22.910.580
24/1/2025 27,77 27,12 -1,35% 27,10 27,77 27,32 27,12 27,20 324 11.533.273
23/1/2025 27,83 27,49 -1,22% 27,04 27,99 27,72 27,42 27,49 1.097 20.030.045
22/1/2025 27,70 27,83 +0,47% 27,50 27,87 27,60 27,71 27,83 1.123 23.524.598
21/1/2025 27,77 27,70 -0,25% 27,51 28,00 27,66 27,67 27,70 971 10.114.926
20/1/2025 27,77 27,77 -0,04% 27,50 27,99 27,80 27,59 27,77 1.005 13.205.633
17/1/2025 27,97 27,78 -0,68% 27,64 28,00 27,87 27,78 27,85 790 21.450.024
16/1/2025 27,62 27,97 +2,23% 27,40 27,97 27,70 27,91 27,97 1.044 15.767.048
15/1/2025 27,04 27,36 +1,18% 26,75 27,39 27,20 27,28 27,36 772 25.908.004
14/1/2025 27,04 27,04 0,00% 27,00 27,33 27,07 27,01 27,04 382 14.006.612
13/1/2025 27,35 27,04 -1,17% 26,76 27,35 26,94 26,98 27,04 399 11.918.946
10/1/2025 27,09 27,36 +1,00% 26,71 27,57 27,18 27,13 27,36 417 17.192.980
9/1/2025 28,32 27,09 -4,95% 27,00 28,44 27,27 27,05 27,09 604 24.184.847
8/1/2025 28,60 28,50 -0,35% 27,50 29,00 28,42 28,44 28,50 578 34.354.286
7/1/2025 28,92 28,60 -0,35% 28,40 29,00 28,80 28,59 28,60 520 13.033.295
6/1/2025 28,20 28,70 +0,03% 28,20 28,98 28,61 28,70 28,85 499 15.650.952
3/1/2025 28,40 28,69 +1,38% 28,40 28,98 28,80 28,72 28,74 424 11.860.827
2/1/2025 28,01 28,30 +1,07% 28,00 28,95 28,44 28,30 28,50 661 22.059.634
30/12/2024 28,53 28,00 -0,85% 27,66 28,53 28,19 27,81 28,00 674 26.583.803
27/12/2024 28,10 28,24 +0,50% 28,10 29,00 28,35 28,24 28,92 734 36.369.499
26/12/2024 25,36 28,10 +10,80% 25,36 28,14 26,61 28,05 28,10 820 54.835.633
23/12/2024 24,51 25,36 +3,68% 24,51 25,63 25,03 25,24 25,36 796 29.798.067
20/12/2024 24,39 24,46 +0,29% 24,23 24,93 24,50 24,45 24,46 783 36.065.234
19/12/2024 24,96 24,39 -2,44% 24,25 25,00 24,57 24,29 24,39 1.572 32.246.695
18/12/2024 25,85 25,00 -3,29% 24,51 26,10 25,42 24,78 25,00 1.025 50.147.948
17/12/2024 26,49 25,85 -0,58% 25,85 26,58 25,99 25,87 25,94 524 26.415.292
16/12/2024 26,48 26,00 -1,81% 26,00 26,89 26,35 26,00 26,63 1.581 40.180.019
13/12/2024 26,02 26,48 +1,81% 25,91 26,51 26,31 26,28 26,48 2.335 41.007.978
12/12/2024 26,47 26,01 -1,74% 25,80 26,47 26,05 26,01 26,07 1.342 29.784.827
11/12/2024 26,50 26,47 -0,90% 26,34 26,70 26,56 26,45 26,47 684 35.149.738
10/12/2024 27,00 26,71 -1,87% 26,60 27,22 26,94 26,70 26,71 961 45.436.472
9/12/2024 27,63 27,22 -2,79% 27,14 28,25 27,46 27,20 27,22 630 19.328.990
6/12/2024 27,96 28,00 +0,14% 27,80 28,15 27,91 27,90 28,00 733 35.932.272
5/12/2024 28,14 27,96 -0,64% 27,96 28,14 28,05 28,01 28,09 604 37.542.169
4/12/2024 28,25 28,14 -0,39% 28,10 28,37 28,20 28,14 28,15 457 25.105.952
3/12/2024 28,25 28,25 0,00% 28,13 28,54 28,18 28,25 28,26 421 18.514.222
2/12/2024 28,38 28,25 -0,46% 28,14 28,88 28,37 28,27 28,30 979 38.797.276
29/11/2024 28,82 28,38 -1,53% 28,05 28,82 28,28 28,38 28,39 957 35.887.282
28/11/2024 29,00 28,82 -1,71% 28,48 29,32 28,86 28,62 28,83 733 31.204.529
27/11/2024 29,80 29,32 -1,61% 29,05 29,83 29,49 29,06 29,32 529 31.964.793
26/11/2024 29,50 29,80 +1,02% 29,20 29,99 29,65 29,80 29,83 531 25.310.244
25/11/2024 29,23 29,50 +0,92% 29,00 29,87 29,49 29,30 29,48 648 31.054.938
22/11/2024 28,50 29,23 +2,74% 28,40 29,48 28,98 29,23 29,40 989 39.027.019
21/11/2024 28,32 28,45 +0,57% 28,25 28,50 28,35 28,41 28,45 1.012 22.595.294
19/11/2024 28,39 28,29 -0,35% 28,20 28,47 28,28 28,28 28,29 629 27.501.088
18/11/2024 28,50 28,39 -0,21% 28,20 28,54 28,36 28,31 28,39 856 36.086.353
14/11/2024 28,60 28,45 -0,56% 28,36 28,83 28,55 28,44 28,50 4.422 51.133.325
13/11/2024 29,30 28,61 -1,72% 28,11 29,30 28,68 28,55 28,72 1.012 64.615.922
12/11/2024 29,20 29,11 -0,31% 29,10 29,40 29,16 29,11 29,15 647 25.953.115
11/11/2024 29,27 29,20 -0,24% 29,20 29,81 29,39 29,21 29,24 619 34.242.690
8/11/2024 29,89 29,27 -2,43% 29,25 29,90 29,61 29,27 29,48 1.381 35.080.874
7/11/2024 30,00 30,00 0,00% 29,69 30,08 29,91 30,00 30,08 610 26.554.178
6/11/2024 29,80 30,00 +1,21% 29,60 30,05 29,84 29,95 30,00 500 17.019.381
5/11/2024 29,80 29,64 -0,24% 29,51 29,80 29,65 29,64 29,77 928 28.097.696
4/11/2024 29,71 29,71 -0,03% 29,50 29,80 29,61 29,56 29,71 818 79.876.738
1/11/2024 29,70 29,72 +0,07% 29,70 29,87 29,77 29,72 29,76 515 21.369.483
31/10/2024 29,72 29,70 0,00% 29,60 29,90 29,69 29,70 29,72 627 20.028.820
30/10/2024 29,95 29,70 -0,83% 29,70 29,98 29,84 29,70 29,87 465 34.234.645
29/10/2024 29,80 29,95 +0,37% 29,56 29,98 29,81 29,91 29,95 873 33.651.580
28/10/2024 30,25 29,84 -0,07% 29,79 30,25 29,90 29,80 29,84 792 20.247.922
25/10/2024 29,70 29,86 -0,40% 29,53 30,21 29,92 29,86 30,12 498 22.571.030
24/10/2024 30,00 29,98 +0,07% 29,70 30,05 29,90 29,80 29,98 983 32.553.094
23/10/2024 30,19 29,96 -0,27% 29,88 30,27 30,00 29,89 29,96 461 37.631.742
22/10/2024 29,83 30,04 +0,70% 29,83 30,25 30,03 30,04 30,20 1.323 43.370.560
21/10/2024 30,10 29,83 -0,90% 29,78 30,25 29,95 29,83 29,90 736 45.584.240
18/10/2024 30,39 30,10 -0,95% 30,06 30,39 30,18 30,08 30,10 566 35.560.277
17/10/2024 30,61 30,39 -0,72% 30,20 30,61 30,36 30,35 30,39 604 28.441.537
16/10/2024 30,78 30,61 -0,55% 30,45 30,78 30,55 30,51 30,61 1.008 43.336.153
15/10/2024 30,93 30,78 -0,48% 30,50 31,00 30,75 30,63 30,78 793 36.962.955
14/10/2024 31,21 30,93 -0,90% 30,85 31,21 30,97 30,92 30,93 771 27.812.337
11/10/2024 30,79 31,21 +0,64% 30,79 32,00 31,37 31,21 31,26 755 32.146.303
10/10/2024 31,49 31,01 -0,77% 30,75 31,64 31,07 31,00 31,01 636 45.194.665
9/10/2024 31,60 31,25 -1,11% 31,10 31,67 31,42 31,19 31,25 603 34.800.540
8/10/2024 32,00 31,60 -2,35% 31,55 32,33 31,85 31,60 31,62 612 23.151.406
7/10/2024 32,47 32,36 +0,40% 32,24 32,75 32,48 32,36 32,41 550 29.388.806
4/10/2024 32,00 32,23 +0,09% 31,91 32,47 32,13 32,22 32,23 477 19.914.866
3/10/2024 32,00 32,20 +0,75% 31,75 32,20 31,97 32,05 32,20 699 30.500.789
2/10/2024 31,90 31,96 +0,16% 31,90 32,20 32,07 31,96 32,00 519 32.240.936
1/10/2024 32,12 31,91 -0,65% 31,90 32,22 32,03 31,91 32,12 594 40.955.027
30/9/2024 32,23 32,12 -0,37% 32,02 32,25 32,09 32,12 32,13 368 24.676.246
26/9/2024 32,30 32,24 -0,19% 31,90 32,44 32,13 32,13 32,24 685 44.545.055
25/9/2024 32,60 32,30 -0,92% 32,11 32,64 32,35 32,25 32,30 577 42.557.716
24/9/2024 32,69 32,60 -0,24% 32,60 32,97 32,66 32,60 32,64 410 25.809.135
23/9/2024 33,01 32,68 -1,00% 32,60 33,05 32,72 32,68 32,90 600 37.857.489
20/9/2024 33,35 33,01 -0,96% 32,95 33,38 33,15 33,00 33,01 634 30.387.394
19/9/2024 33,37 33,33 -0,36% 33,30 33,50 33,39 33,33 33,35 614 28.112.718
18/9/2024 33,51 33,45 -0,18% 33,45 33,60 33,51 33,45 33,48 461 29.616.331
17/9/2024 33,86 33,51 -0,48% 33,51 33,97 33,61 33,51 33,60 563 34.584.526
16/9/2024 33,70 33,67 +0,03% 33,51 33,85 33,65 33,65 33,67 774 28.108.356
13/9/2024 33,52 33,66 +0,18% 33,48 33,78 33,61 33,66 33,69 855 44.144.265
12/9/2024 33,80 33,60 -0,30% 33,54 33,99 33,74 33,55 33,60 440 18.399.539
11/9/2024 33,82 33,70 -0,35% 33,58 34,02 33,80 33,62 33,70 611 44.479.976
10/9/2024 33,84 33,82 -0,38% 33,81 33,99 33,88 33,82 33,85 439 30.105.812
9/9/2024 34,08 33,95 -1,42% 33,71 34,40 34,09 33,81 33,95 895 58.238.655
6/9/2024 34,68 34,44 -0,69% 33,99 34,94 34,44 34,44 34,52 1.810 67.179.395
5/9/2024 34,71 34,68 -0,20% 34,62 34,83 34,69 34,69 34,70 421 26.461.637
4/9/2024 34,71 34,75 +0,12% 34,70 34,82 34,73 34,75 34,76 463 36.181.145
3/9/2024 34,99 34,71 -0,17% 34,60 34,99 34,75 34,71 34,72 507 33.909.297
2/9/2024 34,90 34,77 -0,43% 34,58 34,99 34,78 34,61 34,77 729 31.605.990
30/8/2024 34,85 34,92 +0,20% 34,50 35,05 34,71 34,92 34,93 736 38.623.997
29/8/2024 34,58 34,85 +0,78% 34,54 35,00 34,71 34,85 34,90 914 22.974.150
28/8/2024 34,66 34,58 -0,23% 34,55 34,67 34,60 34,60 34,64 319 19.522.955
27/8/2024 34,77 34,66 +0,03% 34,58 34,83 34,65 34,65 34,66 392 23.056.920
26/8/2024 34,68 34,65 -0,06% 34,51 34,86 34,68 34,60 34,65 2.367 36.727.098
23/8/2024 34,55 34,67 +0,35% 34,55 34,68 34,60 34,59 34,67 384 44.578.088
22/8/2024 34,61 34,55 -0,32% 34,51 34,66 34,58 34,52 34,55 318 14.358.339
21/8/2024 34,57 34,66 +0,17% 34,51 34,72 34,60 34,65 34,67 535 26.964.422
20/8/2024 34,65 34,60 -0,35% 34,51 34,70 34,61 34,60 34,67 509 26.926.629
19/8/2024 34,58 34,72 +0,40% 34,03 35,10 34,56 34,65 34,72 1.363 73.447.851
16/8/2024 34,27 34,58 +0,46% 34,27 34,68 34,50 34,56 34,58 700 26.145.503
15/8/2024 34,25 34,42 +0,64% 34,21 34,52 34,38 34,38 34,42 677 16.674.544
14/8/2024 34,25 34,20 +0,15% 34,10 34,50 34,25 34,20 34,25 1.283 44.658.739
13/8/2024 34,23 34,15 -0,23% 34,08 34,32 34,20 34,15 34,28 450 36.450.791
12/8/2024 34,20 34,23 +0,09% 34,06 34,36 34,18 34,12 34,20 672 49.342.842
9/8/2024 34,20 34,20 +0,50% 34,06 34,55 34,25 34,20 34,30 497 42.434.834
8/8/2024 34,50 34,03 -1,93% 34,00 34,67 34,32 34,03 34,19 792 55.179.241
7/8/2024 34,71 34,70 -0,03% 34,55 34,90 34,70 34,56 34,70 722 33.142.248
6/8/2024 35,19 34,71 -0,49% 34,60 35,19 34,80 34,71 34,78 467 21.852.907
5/8/2024 34,85 34,88 -0,43% 34,50 35,00 34,68 34,87 34,88 1.660 54.153.457
2/8/2024 34,91 35,03 -0,14% 34,60 35,22 34,93 34,91 35,03 971 38.559.286
1/8/2024 34,94 35,08 +0,40% 34,74 35,09 34,92 35,02 35,08 632 28.196.864
31/7/2024 34,81 34,94 -0,03% 34,70 35,10 34,88 34,94 35,00 519 29.764.119
30/7/2024 35,00 34,95 0,00% 34,70 35,00 34,83 34,90 34,95 454 19.187.170
29/7/2024 34,76 34,95 +0,63% 34,73 35,60 35,01 34,95 35,07 980 36.918.769
26/7/2024 34,72 34,73 +0,09% 34,53 34,96 34,67 34,70 34,73 655 23.426.623
25/7/2024 35,00 34,70 -0,86% 34,65 35,00 34,75 34,69 34,72 1.002 30.502.068
24/7/2024 35,09 35,00 -0,43% 34,88 35,19 35,02 34,99 35,00 578 30.952.382
23/7/2024 35,10 35,15 -0,76% 35,09 35,60 35,25 35,13 35,15 472 24.058.905
22/7/2024 35,15 35,42 +0,77% 35,09 36,00 35,39 35,42 35,45 704 38.479.760
19/7/2024 35,00 35,15 -1,18% 34,98 35,50 35,19 35,07 35,15 522 16.962.905
18/7/2024 35,75 35,57 -0,11% 35,23 35,77 35,62 35,45 35,57 664 21.819.170
17/7/2024 35,84 35,61 -0,64% 35,60 36,08 35,85 35,61 35,75 674 37.944.097
16/7/2024 35,50 35,84 +0,99% 35,50 36,00 35,84 35,82 35,90 518 22.891.543
15/7/2024 34,91 35,49 +1,60% 34,91 35,58 35,40 35,45 35,49 677 38.169.920
12/7/2024 34,75 34,93 +0,95% 34,64 35,23 34,91 34,93 35,09 617 31.904.763
11/7/2024 34,70 34,60 -0,29% 34,50 34,80 34,64 34,60 34,69 536 24.023.190
10/7/2024 34,77 34,70 -0,20% 34,50 34,88 34,64 34,70 34,71 446 17.135.882
9/7/2024 34,60 34,77 +0,70% 34,50 34,95 34,66 34,67 34,75 514 20.026.493
8/7/2024 35,00 34,53 -1,76% 34,53 35,00 34,80 34,53 34,70 620 28.367.148
5/7/2024 35,08 35,15 +0,20% 35,03 35,30 35,20 35,13 35,15 663 24.933.746
4/7/2024 34,94 35,08 +0,40% 34,63 35,10 34,89 35,04 35,10 597 55.746.076
3/7/2024 35,22 34,94 -0,80% 34,70 35,22 34,91 34,89 34,95 738 36.686.261
2/7/2024 35,32 35,22 -0,28% 35,10 35,69 35,40 35,20 35,22 731 30.855.988
1/7/2024 34,88 35,32 +1,26% 34,70 35,97 35,05 35,09 35,31 876 54.661.882
28/6/2024 34,30 34,88 +1,90% 34,30 35,00 34,67 34,87 34,88 648 41.585.905
27/6/2024 34,35 34,23 -0,44% 34,20 34,45 34,31 34,23 34,35 1.169 29.102.456
26/6/2024 34,30 34,38 +0,26% 34,25 34,43 34,34 34,35 34,38 367 17.597.079
25/6/2024 34,33 34,29 -0,12% 34,23 34,49 34,30 34,29 34,30 425 21.371.766
24/6/2024 34,39 34,33 -0,17% 34,13 34,56 34,32 34,32 34,33 636 28.518.032
21/6/2024 34,07 34,39 +1,15% 34,01 34,55 34,29 34,35 34,39 630 31.661.813
20/6/2024 34,19 34,00 -0,56% 33,68 34,19 33,99 33,98 34,00 789 34.632.387
19/6/2024 34,21 34,19 -0,03% 33,92 34,54 34,10 34,19 34,20 800 56.463.714
18/6/2024 34,67 34,20 -1,36% 34,20 34,70 34,48 34,25 34,28 708 28.317.903
17/6/2024 34,81 34,67 -0,40% 34,45 34,81 34,63 34,65 34,68 777 45.799.654
14/6/2024 34,83 34,81 -0,06% 34,60 34,91 34,73 34,80 34,81 876 38.426.337
13/6/2024 35,00 34,83 -0,71% 34,50 35,00 34,80 34,83 34,89 773 36.872.519
12/6/2024 35,33 35,08 -0,71% 35,04 35,46 35,18 35,07 35,08 496 24.264.184
11/6/2024 35,55 35,33 -0,59% 35,11 35,73 35,41 35,30 35,33 839 44.845.909
10/6/2024 36,27 35,54 -2,17% 35,51 36,29 35,78 35,54 35,58 974 48.367.454
7/6/2024 36,21 36,33 -0,03% 36,21 36,49 36,29 36,31 36,33 579 26.776.311
6/6/2024 36,22 36,34 +0,36% 36,22 36,45 36,34 36,30 36,34 399 25.677.149
5/6/2024 36,45 36,21 -0,60% 36,21 36,59 36,39 36,22 36,26 589 23.709.724
4/6/2024 36,54 36,43 -0,44% 36,40 36,77 36,52 36,43 36,51 1.612 32.123.315
3/6/2024 36,65 36,59 -0,57% 36,39 36,90 36,61 36,58 36,59 1.023 37.075.868
31/5/2024 36,65 36,80 +0,33% 36,65 36,92 36,82 36,65 36,80 527 39.864.598
29/5/2024 37,05 36,68 -1,00% 36,51 37,09 36,86 36,68 36,71 1.060 58.638.642
28/5/2024 37,00 37,05 -0,54% 36,96 37,25 37,07 37,01 37,05 705 46.371.004
27/5/2024 37,18 37,25 +0,13% 37,01 37,30 37,11 37,08 37,25 673 39.826.530
24/5/2024 37,05 37,20 +0,27% 37,05 37,35 37,17 37,18 37,20 502 19.547.784
23/5/2024 37,20 37,10 -0,27% 37,01 37,30 37,10 37,07 37,10 523 27.928.368
22/5/2024 37,35 37,20 -0,03% 37,10 37,40 37,22 37,19 37,20 729 90.363.311
21/5/2024 37,40 37,21 -0,51% 37,20 37,43 37,30 37,20 37,21 611 43.040.571
20/5/2024 37,45 37,40 -0,13% 37,22 37,51 37,38 37,40 37,48 790 51.283.339
17/5/2024 37,51 37,45 -0,13% 37,39 37,69 37,47 37,40 37,45 663 37.280.509
16/5/2024 37,42 37,50 +0,32% 37,31 37,53 37,42 37,50 37,51 816 37.431.455
15/5/2024 37,35 37,38 +0,08% 37,30 37,80 37,41 37,38 37,40 1.997 34.665.425
14/5/2024 37,75 37,35 -0,85% 37,35 37,75 37,48 37,34 37,35 549 41.138.916
13/5/2024 38,00 37,67 -0,87% 37,38 38,15 37,64 37,57 37,67 859 58.342.053
10/5/2024 38,05 38,00 -0,13% 37,69 38,05 37,84 37,96 38,00 557 36.280.973
9/5/2024 37,70 38,05 -0,11% 37,51 38,65 37,95 37,98 38,05 880 44.242.063
8/5/2024 37,90 38,09 +0,47% 37,89 38,45 38,10 38,05 38,09 903 43.228.444
7/5/2024 37,98 37,91 -0,13% 37,71 38,15 37,94 37,89 37,91 593 26.508.932
6/5/2024 38,17 37,96 -0,47% 37,73 38,18 37,96 37,96 38,00 939 37.050.887
3/5/2024 37,69 38,14 +1,19% 37,67 38,20 37,98 38,14 38,18 530 31.745.184
2/5/2024 37,61 37,69 +0,24% 37,56 37,85 37,70 37,69 37,75 792 49.909.035
30/4/2024 37,90 37,60 -0,50% 37,50 38,02 37,65 37,60 37,63 1.097 59.329.354
29/4/2024 38,14 37,79 -0,92% 37,50 38,28 37,90 37,76 37,79 1.225 65.654.832
26/4/2024 38,09 38,14 +0,18% 38,00 38,22 38,10 38,12 38,14 499 25.927.700
25/4/2024 38,15 38,07 -0,24% 38,00 38,15 38,05 38,07 38,10 869 38.655.271
24/4/2024 38,64 38,16 -0,75% 38,02 38,64 38,22 38,15 38,16 1.275 45.680.435
23/4/2024 38,65 38,45 -0,52% 38,25 38,65 38,43 38,40 38,45 605 35.811.946
22/4/2024 38,90 38,65 -0,64% 38,50 38,90 38,66 38,62 38,65 799 52.404.556
19/4/2024 39,14 38,90 -0,54% 38,80 39,19 38,97 38,89 38,90 1.144 60.397.268

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.