O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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.

RECV3 - PETRORECSA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 16,45 16,70 +1,15% 16,38 16,71 16,53 16,62 16,71 6.954 2.681.109.800
20/1/2025 16,53 16,51 -1,08% 16,45 16,74 16,57 16,51 16,56 4.488 1.869.754.700
17/1/2025 16,70 16,69 +0,54% 16,42 16,74 16,63 16,69 16,72 4.660 2.427.708.400
16/1/2025 16,99 16,60 -2,92% 16,51 17,01 16,69 16,60 16,62 5.121 2.106.678.000
15/1/2025 16,72 17,10 +3,26% 16,60 17,10 16,90 17,01 17,10 8.207 3.820.517.500
14/1/2025 16,47 16,56 +0,55% 16,38 16,63 16,51 16,55 16,62 4.753 1.987.960.900
13/1/2025 16,40 16,47 +0,67% 16,40 16,80 16,57 16,46 16,50 9.741 5.161.346.500
10/1/2025 16,68 16,36 -0,24% 16,27 16,76 16,40 16,32 16,37 8.405 3.459.777.100
9/1/2025 16,20 16,40 +1,23% 16,05 16,41 16,31 16,35 16,40 6.130 2.747.885.500
8/1/2025 16,35 16,20 -0,98% 16,05 16,39 16,20 16,17 16,20 7.256 2.537.349.600
7/1/2025 16,36 16,36 +1,61% 16,06 16,54 16,31 16,32 16,36 7.057 2.613.303.600
6/1/2025 16,61 16,10 -2,01% 16,03 16,69 16,28 16,10 16,14 10.638 3.940.786.300
3/1/2025 16,45 16,43 -0,42% 16,20 16,50 16,40 16,42 16,45 9.336 3.999.107.500
2/1/2025 16,21 16,50 +1,79% 16,12 16,55 16,41 16,44 16,51 8.692 3.245.361.300
30/12/2024 15,78 16,21 +2,72% 15,78 16,24 16,09 16,15 16,22 9.479 3.849.604.100
27/12/2024 15,47 15,78 +2,87% 15,35 15,79 15,62 15,75 15,79 7.879 3.657.494.700
26/12/2024 15,30 15,34 +0,46% 15,17 15,54 15,36 15,33 15,39 6.557 2.372.526.900
23/12/2024 15,76 15,27 -3,78% 15,19 15,82 15,40 15,26 15,28 9.937 4.148.084.300
20/12/2024 15,62 15,87 +1,08% 15,62 15,99 15,80 15,85 15,89 9.426 5.056.493.900
19/12/2024 15,74 15,70 +0,96% 15,63 16,20 15,90 15,70 15,75 15.877 9.709.038.600
18/12/2024 16,39 15,55 -5,24% 15,55 16,45 15,87 15,55 15,70 13.958 6.011.220.400
17/12/2024 15,92 16,41 +3,47% 15,84 16,46 16,25 16,40 16,41 12.034 4.073.988.200
16/12/2024 15,94 15,86 -1,25% 15,86 16,25 16,01 15,85 15,87 7.610 3.221.002.700
13/12/2024 16,00 16,06 +0,44% 15,91 16,11 16,00 15,98 16,06 8.568 3.215.193.800
12/12/2024 16,36 15,99 -3,03% 15,90 16,41 16,07 15,99 16,10 9.267 3.054.532.800
11/12/2024 15,95 16,49 +4,30% 15,86 16,64 16,24 16,49 16,50 11.718 4.395.956.000
10/12/2024 15,65 15,81 +1,15% 15,62 16,07 15,80 15,79 15,82 7.813 4.690.470.000
9/12/2024 15,85 15,63 -1,57% 15,59 16,03 15,76 15,62 15,68 8.496 4.161.578.200
6/12/2024 16,21 15,88 -2,10% 15,68 16,25 15,86 15,88 15,91 8.386 4.567.286.300
5/12/2024 16,33 16,22 +0,31% 16,16 16,55 16,26 16,22 16,27 7.334 4.012.469.500
4/12/2024 16,67 16,17 -2,65% 16,14 16,85 16,51 16,16 16,25 10.653 4.795.962.200
3/12/2024 16,52 16,61 +1,22% 16,33 16,69 16,54 16,60 16,62 7.203 2.532.100.800
2/12/2024 16,51 16,41 -0,79% 16,32 16,66 16,50 16,40 16,45 7.344 2.434.559.400
29/11/2024 16,24 16,54 +2,10% 15,95 16,54 16,27 16,46 16,54 9.260 3.646.499.800
28/11/2024 16,70 16,20 -2,76% 16,15 16,78 16,40 16,20 16,26 5.852 2.465.750.400
27/11/2024 17,20 16,66 -3,20% 16,64 17,34 16,85 16,65 16,70 9.085 3.499.121.200
26/11/2024 17,04 17,21 +1,65% 16,83 17,40 17,17 17,12 17,21 7.291 3.691.149.400
25/11/2024 16,91 16,93 +0,12% 16,81 17,01 16,92 16,92 16,93 4.825 2.387.130.700
22/11/2024 16,68 16,91 +1,81% 16,55 16,91 16,71 16,86 16,91 8.480 4.134.232.100
21/11/2024 16,85 16,61 -1,72% 16,50 16,95 16,70 16,60 16,63 8.275 3.501.535.700
19/11/2024 16,74 16,90 +0,90% 16,70 17,04 16,87 16,85 16,92 9.244 3.903.458.100
18/11/2024 16,74 16,75 +0,54% 16,49 16,96 16,79 16,74 16,77 11.941 5.171.318.500
14/11/2024 16,71 16,66 -0,60% 16,60 17,03 16,75 16,64 16,68 8.406 3.095.220.900
13/11/2024 16,73 16,76 -7,91% 16,48 16,96 16,72 16,75 16,81 12.598 5.483.001.200
12/11/2024 18,69 18,20 -1,41% 18,06 18,69 18,21 18,20 18,21 13.099 7.579.508.300
11/11/2024 17,80 18,46 +4,71% 17,80 18,49 18,28 18,44 18,46 14.941 8.926.309.600
8/11/2024 18,26 17,63 +2,62% 17,60 18,43 17,87 17,62 17,66 23.399 13.855.725.700
7/11/2024 17,31 17,18 -0,58% 17,07 17,54 17,23 17,18 17,21 6.911 1.983.037.000
6/11/2024 16,70 17,28 +0,35% 16,55 17,43 17,16 17,27 17,30 7.607 3.740.080.700
5/11/2024 17,18 17,22 +0,06% 17,01 17,33 17,19 17,18 17,25 5.085 1.715.729.700
4/11/2024 16,80 17,21 +4,30% 16,62 17,30 17,10 17,20 17,24 6.094 3.400.269.200
1/11/2024 17,05 16,50 -2,83% 16,50 17,16 16,68 16,50 16,54 9.090 3.218.895.900
31/10/2024 16,87 16,98 -0,06% 16,87 17,11 16,99 16,94 16,98 7.990 2.876.430.500
30/10/2024 16,76 16,99 +1,80% 16,76 17,27 17,09 16,98 17,04 4.304 1.842.921.400
29/10/2024 16,87 16,69 -0,95% 16,68 17,01 16,78 16,69 16,70 4.285 1.871.794.900
28/10/2024 16,71 16,85 -0,65% 16,65 16,94 16,81 16,85 16,88 5.250 2.078.577.900
25/10/2024 17,05 16,96 -0,64% 16,88 17,23 16,96 16,92 16,96 6.773 2.304.353.100
24/10/2024 16,92 17,07 +1,07% 16,79 17,17 16,94 17,07 17,09 5.242 2.424.188.800
23/10/2024 16,85 16,89 -0,65% 16,78 16,99 16,88 16,87 16,89 5.364 3.008.900.500
22/10/2024 17,16 17,00 -1,16% 16,87 17,19 17,01 17,00 17,01 6.213 3.904.928.400
21/10/2024 17,30 17,20 +0,58% 17,08 17,34 17,18 17,20 17,21 8.417 3.436.634.600
18/10/2024 17,55 17,10 -2,29% 17,08 17,68 17,21 17,09 17,10 5.297 3.555.825.800
17/10/2024 17,56 17,50 -0,85% 17,27 17,57 17,42 17,48 17,50 5.268 2.221.828.800
16/10/2024 17,64 17,65 +0,68% 17,42 17,87 17,67 17,65 17,70 12.344 6.521.349.400
15/10/2024 17,59 17,53 -2,07% 17,46 17,74 17,55 17,51 17,53 6.833 3.640.037.000
14/10/2024 17,98 17,90 -1,59% 17,83 18,18 17,96 17,90 17,92 5.937 2.539.032.100
11/10/2024 18,10 18,19 +0,50% 17,87 18,19 18,06 18,18 18,19 4.478 2.021.142.800
10/10/2024 17,77 18,10 +2,43% 17,77 18,36 18,11 18,10 18,11 8.335 5.569.469.600
9/10/2024 18,04 17,67 -2,75% 17,63 18,08 17,80 17,67 17,79 6.707 3.785.281.100
8/10/2024 18,20 18,17 -2,05% 18,08 18,38 18,18 18,15 18,17 6.861 3.452.533.700
7/10/2024 18,52 18,55 +0,98% 18,22 18,74 18,49 18,51 18,55 6.828 3.385.418.500
4/10/2024 18,50 18,37 -0,05% 18,20 18,55 18,38 18,37 18,39 6.484 2.669.981.000
3/10/2024 18,01 18,38 +1,83% 17,93 18,50 18,23 18,36 18,38 7.270 3.460.633.200
2/10/2024 18,15 18,05 +1,92% 17,91 18,48 18,15 18,03 18,05 7.660 4.619.400.900
1/10/2024 17,50 17,71 -0,06% 17,50 18,14 17,84 17,71 17,75 10.004 6.083.258.000
30/9/2024 17,95 17,72 -0,51% 17,58 18,02 17,71 17,71 17,75 5.633 2.717.214.000
26/9/2024 17,85 17,81 -1,82% 17,72 18,14 17,89 17,81 17,90 9.477 5.154.276.100
25/9/2024 18,56 18,14 -2,21% 18,14 18,75 18,29 18,14 18,18 6.205 2.394.785.700
24/9/2024 18,72 18,55 +1,09% 18,46 18,92 18,59 18,55 18,56 5.944 2.742.202.000
23/9/2024 18,39 18,35 +0,05% 18,25 18,55 18,38 18,35 18,40 8.489 3.057.803.000
20/9/2024 18,51 18,34 -0,97% 18,25 18,57 18,34 18,34 18,35 10.349 5.172.688.000
19/9/2024 19,02 18,52 -1,33% 18,50 19,03 18,63 18,51 18,57 6.174 3.225.001.400
18/9/2024 18,78 18,77 -0,37% 18,69 19,15 18,82 18,76 18,78 6.370 3.233.426.200
17/9/2024 18,73 18,84 +0,59% 18,46 18,88 18,72 18,80 18,84 4.829 2.585.326.000
16/9/2024 19,16 18,73 -1,63% 18,62 19,31 18,81 18,72 18,74 5.670 3.014.821.300
13/9/2024 18,73 19,04 +2,31% 18,72 19,12 18,99 19,03 19,04 6.049 4.299.813.900
12/9/2024 18,93 18,61 -1,17% 18,58 18,96 18,68 18,60 18,66 6.491 2.830.678.700
11/9/2024 18,99 18,83 -0,53% 18,75 19,23 18,95 18,83 18,88 9.207 4.079.682.800
10/9/2024 19,01 18,93 -0,63% 18,52 19,01 18,74 18,92 18,94 10.530 6.314.486.200
9/9/2024 19,33 19,05 -1,19% 18,91 19,35 19,07 19,05 19,06 13.098 5.748.124.500
6/9/2024 20,06 19,28 -4,17% 19,28 20,18 19,58 19,28 19,29 9.981 5.881.577.500
5/9/2024 20,05 20,12 +0,05% 19,98 20,25 20,07 20,12 20,13 7.799 2.975.804.500
4/9/2024 20,06 20,11 +0,45% 20,01 20,34 20,14 20,11 20,15 7.181 4.274.968.500
3/9/2024 20,20 20,02 -2,10% 19,97 20,49 20,10 20,02 20,10 7.671 4.371.782.400
2/9/2024 20,40 20,45 +0,25% 20,20 20,67 20,48 20,45 20,46 6.116 2.715.532.600
30/8/2024 20,51 20,40 -0,68% 20,02 20,51 20,20 20,35 20,40 9.490 6.537.103.400
29/8/2024 20,78 20,54 -1,15% 20,38 20,94 20,54 20,52 20,54 6.901 4.832.335.900
28/8/2024 21,00 20,78 -1,24% 20,55 21,03 20,71 20,78 20,81 9.243 5.311.129.200
27/8/2024 21,50 21,04 -2,73% 21,04 21,61 21,19 21,04 21,07 3.961 2.550.093.100
26/8/2024 21,81 21,63 +0,56% 21,53 21,93 21,75 21,63 21,70 4.672 2.034.208.000
23/8/2024 21,19 21,51 +2,14% 21,04 21,77 21,54 21,51 21,56 6.606 2.879.750.300
22/8/2024 21,76 21,06 -2,55% 21,03 21,77 21,18 21,06 21,13 4.191 2.376.245.000
21/8/2024 21,58 21,61 -0,51% 21,54 21,97 21,70 21,60 21,61 4.713 2.341.544.900
20/8/2024 21,87 21,72 -0,59% 21,45 21,93 21,66 21,70 21,72 6.538 2.803.596.800
19/8/2024 21,70 21,85 +1,02% 21,53 21,96 21,79 21,85 21,87 7.624 3.146.871.300
16/8/2024 21,81 21,63 -2,13% 21,39 22,06 21,61 21,53 21,63 7.450 3.312.688.300
15/8/2024 21,94 22,10 +1,38% 21,70 22,29 22,05 22,03 22,10 7.528 3.295.943.800
14/8/2024 21,81 21,80 -0,27% 21,76 22,19 21,95 21,80 21,82 8.364 4.436.387.200
13/8/2024 21,84 21,86 +0,55% 21,61 21,95 21,79 21,85 21,86 6.021 2.844.299.900
12/8/2024 21,55 21,74 +2,02% 21,45 21,88 21,66 21,73 21,74 7.917 4.174.797.400
9/8/2024 20,93 21,31 +3,60% 20,78 21,67 21,33 21,28 21,32 921 6.722.644.700
8/8/2024 19,96 20,57 +3,42% 19,92 20,67 20,39 20,53 20,58 4.251 2.226.770.700
7/8/2024 20,28 19,89 +0,20% 19,74 20,28 19,93 19,89 19,90 3.871 2.039.058.800
6/8/2024 19,65 19,85 +1,48% 19,60 20,02 19,81 19,83 19,86 7.317 3.529.058.800
5/8/2024 19,32 19,56 -1,56% 18,98 19,67 19,44 19,55 19,59 8.623 3.837.256.300
2/8/2024 20,30 19,87 -2,12% 19,79 20,60 19,98 19,87 19,90 6.216 5.721.342.800
1/8/2024 20,99 20,30 -1,74% 20,17 21,34 20,67 20,30 20,35 9.104 8.334.530.500
31/7/2024 20,80 20,66 +0,44% 20,58 20,85 20,68 20,66 20,68 5.393 3.610.406.000
30/7/2024 20,50 20,57 +0,34% 20,44 20,70 20,56 20,55 20,57 5.179 2.045.839.600
29/7/2024 21,04 20,50 -2,57% 20,37 21,13 20,59 20,50 20,54 5.059 2.835.232.100
26/7/2024 20,63 21,04 +1,94% 20,50 21,04 20,88 21,01 21,05 8.103 3.736.840.700
25/7/2024 20,95 20,64 -2,82% 20,60 21,17 20,76 20,64 20,65 5.419 2.679.958.000
24/7/2024 20,65 21,24 +3,76% 20,56 21,31 21,07 21,23 21,25 7.356 4.309.937.500
23/7/2024 20,98 20,47 -2,29% 20,45 21,35 20,90 20,46 20,47 9.307 8.139.469.900
22/7/2024 20,94 20,95 -0,24% 20,55 21,13 20,93 20,95 20,98 8.970 4.446.595.800
19/7/2024 20,83 21,00 +0,77% 20,79 21,15 20,97 21,00 21,02 5.927 4.426.138.400
18/7/2024 21,21 20,84 -2,02% 20,66 21,27 20,82 20,80 20,85 8.576 4.398.526.700
17/7/2024 21,14 21,27 +0,95% 21,04 21,45 21,32 21,27 21,34 4.371 2.790.669.600
16/7/2024 21,00 21,07 -0,19% 20,95 21,30 21,10 21,07 21,09 6.233 3.800.612.800
15/7/2024 21,00 21,11 +0,52% 20,97 21,44 21,20 21,10 21,12 5.355 2.959.821.600
12/7/2024 20,97 21,00 +0,38% 20,75 21,10 20,97 21,00 21,03 2.867 2.056.506.500
11/7/2024 20,66 20,92 +1,60% 20,58 21,03 20,84 20,92 20,94 4.993 2.888.843.200
10/7/2024 20,75 20,59 -0,34% 20,46 20,78 20,61 20,59 20,65 5.341 1.912.021.200
9/7/2024 20,51 20,66 -0,19% 20,30 20,69 20,54 20,64 20,66 3.395 2.318.643.700
8/7/2024 21,10 20,70 -0,67% 20,57 21,50 20,87 20,70 20,71 37 5.324.991.400
5/7/2024 20,13 20,84 +3,12% 20,13 20,84 20,59 20,80 20,84 8.138 3.565.009.000
4/7/2024 20,35 20,21 -0,69% 20,18 20,65 20,39 20,21 20,23 4.314 1.863.371.100
3/7/2024 20,37 20,35 -0,10% 20,21 20,80 20,54 20,35 20,38 8.298 4.336.145.100
2/7/2024 19,36 20,37 +5,49% 19,36 20,50 20,19 20,37 20,39 3.455 9.773.150.700
1/7/2024 18,72 19,31 +4,15% 18,44 19,55 19,24 19,28 19,31 644 8.861.536.900
28/6/2024 18,78 18,54 -0,91% 18,50 18,82 18,62 18,53 18,56 5.843 2.395.807.500
27/6/2024 18,62 18,71 +0,92% 18,32 18,78 18,57 18,71 18,74 7.417 3.231.201.100
26/6/2024 18,56 18,54 +0,27% 18,31 18,65 18,50 18,52 18,54 3.979 2.151.121.100
25/6/2024 18,55 18,49 -0,54% 18,41 18,68 18,51 18,48 18,56 3.596 1.266.861.200
24/6/2024 18,29 18,59 +1,86% 18,27 18,81 18,64 18,58 18,62 4.218 2.017.853.900
21/6/2024 18,73 18,25 -2,93% 18,25 18,94 18,49 18,25 18,35 5.429 2.614.720.700
20/6/2024 18,18 18,80 +4,85% 18,07 19,00 18,58 18,77 18,80 8.378 8.395.098.400
19/6/2024 17,60 17,93 +1,88% 17,57 17,93 17,72 17,83 17,93 4.712 2.377.594.500
18/6/2024 18,05 17,60 -2,76% 17,49 18,25 17,73 17,60 17,62 8.999 5.235.415.300
17/6/2024 18,05 18,10 +0,17% 17,75 18,40 18,12 18,10 18,11 7.662 3.996.406.500
14/6/2024 18,36 18,07 -1,53% 18,00 18,44 18,17 18,06 18,08 4.843 3.034.898.700
13/6/2024 18,61 18,35 -1,40% 18,35 18,85 18,55 18,35 18,39 4.960 3.264.137.200
12/6/2024 19,20 18,61 -2,21% 18,41 19,41 18,67 18,61 18,63 3.489 9.057.958.900
11/6/2024 18,72 19,03 +1,66% 18,66 19,05 18,86 19,03 19,04 8.422 5.443.229.700
10/6/2024 19,10 18,72 -1,78% 18,72 19,32 18,92 18,71 18,79 7.784 3.942.459.300
7/6/2024 19,09 19,06 -0,94% 19,05 19,38 19,20 19,06 19,10 7.219 3.354.769.600
6/6/2024 19,06 19,24 -5,50% 18,80 19,28 19,12 19,23 19,15 6.700 4.722.543.300
5/6/2024 21,21 20,36 -3,37% 20,36 21,44 20,65 20,36 20,40 2.584 10.728.470.800
4/6/2024 21,01 21,07 +0,29% 20,67 21,15 20,92 21,07 21,12 6.364 4.877.560.200
3/6/2024 21,10 21,01 +1,30% 20,90 21,27 21,13 21,01 21,08 432 8.895.051.800
31/5/2024 20,40 20,74 +4,17% 20,31 20,92 20,59 20,74 20,80 2.843 12.297.209.500
29/5/2024 20,12 19,91 -0,80% 19,67 20,12 19,85 19,89 19,92 4.786 2.395.844.300
28/5/2024 20,21 20,07 +0,45% 19,93 20,59 20,26 20,06 20,10 4.363 2.175.193.600
27/5/2024 19,75 19,98 +1,58% 19,59 20,07 19,90 19,98 20,04 2.955 1.651.121.600
24/5/2024 19,96 19,67 -1,01% 19,52 19,99 19,70 19,64 19,71 3.562 2.483.263.700
23/5/2024 20,16 19,87 -0,90% 19,67 20,23 19,83 19,83 19,87 7.252 2.967.606.400
22/5/2024 20,84 20,05 -4,43% 19,97 20,85 20,14 20,05 20,06 9.177 7.262.311.900
21/5/2024 21,15 20,98 -1,04% 20,92 21,48 21,09 20,96 20,98 6.784 4.738.362.000
20/5/2024 20,82 21,20 +1,29% 20,65 21,26 21,11 21,20 21,22 4.154 2.926.712.500
17/5/2024 20,89 20,93 +0,19% 20,61 21,05 20,87 20,85 20,94 4.231 2.429.693.500
16/5/2024 21,52 20,89 -2,70% 20,77 21,65 21,07 20,89 20,90 5.907 3.707.700.500
15/5/2024 21,17 21,47 +1,08% 21,11 21,79 21,49 21,41 21,47 8.043 5.456.339.300
14/5/2024 21,50 21,24 -0,75% 21,06 21,50 21,24 21,22 21,25 6.879 3.728.658.500
13/5/2024 21,35 21,40 +0,42% 21,35 21,83 21,53 21,39 21,41 4.950 2.575.639.900
10/5/2024 21,17 21,31 -0,19% 21,17 21,82 21,45 21,30 21,32 7.657 4.383.526.400
9/5/2024 21,35 21,35 -0,61% 21,13 21,62 21,34 21,33 21,35 656 4.638.769.400
8/5/2024 21,32 21,48 0,00% 21,08 21,79 21,53 21,45 21,50 7.870 4.902.773.200
7/5/2024 21,54 21,48 -0,19% 21,37 21,87 21,60 21,45 21,50 5.190 2.788.512.300
6/5/2024 21,60 21,52 -0,14% 21,43 21,99 21,74 21,52 21,56 8.712 5.646.939.400
3/5/2024 21,92 21,55 -1,15% 21,43 22,08 21,64 21,55 21,60 9.697 5.861.571.700
2/5/2024 22,01 21,80 +0,05% 21,52 22,15 21,82 21,80 21,83 3.172 6.659.579.900
30/4/2024 22,27 21,79 -2,68% 21,47 22,39 21,76 21,64 21,79 708 6.127.245.700
29/4/2024 22,49 22,39 -0,93% 21,75 22,49 22,18 22,39 22,40 7.441 5.322.931.000
26/4/2024 22,05 22,60 +2,40% 21,94 22,70 22,41 22,54 22,61 8.549 6.712.621.100
25/4/2024 21,50 22,07 -0,09% 21,04 22,07 21,60 22,00 22,07 327 8.596.340.500
24/4/2024 21,20 22,09 +4,74% 21,09 22,12 21,78 22,00 22,09 7.241 14.238.510.700
23/4/2024 20,35 21,09 +2,63% 20,25 21,09 20,79 21,01 21,09 146 6.025.007.800
22/4/2024 20,95 20,55 -2,84% 20,38 20,96 20,60 20,54 20,57 3.707 8.895.852.600
19/4/2024 20,29 21,15 +4,39% 20,22 21,15 20,87 20,99 21,15 2.720 9.993.873.700
18/4/2024 20,39 20,26 -0,64% 20,12 20,60 20,31 20,26 20,29 9.625 3.601.361.000
17/4/2024 20,71 20,39 -1,55% 20,12 20,93 20,41 20,36 20,40 8.638 12.893.339.500
16/4/2024 20,96 20,71 -1,85% 20,60 21,13 20,84 20,71 20,72 1.792 6.800.054.200
15/4/2024 21,63 21,10 -1,95% 20,73 21,64 21,10 21,10 21,21 6.381 9.659.236.000
12/4/2024 21,99 21,52 -2,14% 21,49 22,75 22,04 21,52 21,61 2.280 8.620.975.600
11/4/2024 21,98 21,99 -0,81% 21,90 22,25 22,08 21,99 22,03 8.086 4.329.681.000
10/4/2024 21,80 22,17 +1,70% 21,35 22,30 22,07 22,14 22,17 6.286 10.885.054.400
9/4/2024 21,36 21,80 +2,98% 21,00 21,80 21,47 21,73 21,80 8.848 6.492.630.000
8/4/2024 21,10 21,17 +0,57% 20,69 21,40 21,15 21,15 21,20 7.110 9.472.262.500
5/4/2024 22,01 21,05 -4,27% 21,02 22,22 21,21 21,05 21,06 1.571 8.191.154.300
4/4/2024 22,11 21,99 -0,23% 21,89 22,69 22,29 21,96 22,01 1.806 7.881.197.100
3/4/2024 21,25 22,04 +4,60% 21,25 22,32 21,91 22,01 22,05 6.343 12.949.347.500
2/4/2024 21,95 21,07 -9,02% 21,00 21,95 21,55 21,07 21,08 5.194 23.452.558.600
1/4/2024 23,70 23,16 -1,66% 23,10 23,77 23,28 23,15 23,18 175 8.229.356.000
28/3/2024 23,18 23,55 +2,21% 22,89 23,62 23,40 23,50 23,56 8.501 9.188.831.800
27/3/2024 22,64 23,04 +2,04% 22,39 23,16 22,90 23,04 23,05 8.789 10.097.388.500
26/3/2024 23,04 22,58 -1,70% 22,46 23,12 22,71 22,58 22,60 6.140 3.803.669.800
25/3/2024 22,45 22,97 +2,87% 22,24 23,19 22,87 22,96 23,03 8.352 5.601.521.900
22/3/2024 22,56 22,33 -1,63% 22,12 22,67 22,34 22,32 22,34 3.850 4.744.487.400
21/3/2024 23,03 22,70 -1,86% 22,60 23,15 22,78 22,65 22,76 3.985 2.207.242.400
20/3/2024 23,27 23,13 -1,15% 22,45 23,40 22,95 23,13 23,21 5.965 3.810.739.700
19/3/2024 23,27 23,40 -0,13% 23,17 23,64 23,35 23,38 23,40 5.996 4.194.038.200
18/3/2024 22,94 23,43 +2,54% 22,42 23,43 23,06 23,23 23,44 9.271 9.413.493.900
15/3/2024 21,86 22,85 +4,15% 21,86 22,85 22,54 22,80 22,85 9.698 11.883.599.600
14/3/2024 22,58 21,94 -2,49% 21,32 22,74 21,73 21,82 21,94 4.934 16.567.605.700
13/3/2024 22,27 22,50 +1,35% 22,24 23,04 22,74 22,46 22,50 286 6.403.323.300
12/3/2024 21,91 22,20 +2,35% 21,76 22,26 21,99 22,08 22,20 290 5.393.057.700
11/3/2024 21,24 21,69 +1,50% 21,24 22,22 21,83 21,68 21,73 1.426 7.684.777.000
8/3/2024 20,76 21,37 +3,14% 20,69 21,72 21,35 0,00 0,00 8.459 11.206.743.300
7/3/2024 21,35 20,72 -3,31% 20,69 21,59 21,08 20,71 20,79 6.217 9.705.431.700
6/3/2024 22,41 21,43 -6,91% 21,41 22,54 21,73 21,42 21,46 8.371 16.432.125.300
5/3/2024 22,91 23,02 +0,44% 22,91 23,34 23,14 23,01 23,04 5.606 3.175.518.600
4/3/2024 23,38 22,92 -2,01% 22,87 23,47 23,04 22,92 22,99 4.340 2.968.644.200
1/3/2024 23,09 23,39 +1,70% 23,06 23,78 23,48 23,35 23,47 7.221 3.666.722.700
29/2/2024 23,14 23,00 -0,65% 22,80 23,19 22,97 22,97 23,02 4.653 2.292.722.200
28/2/2024 23,25 23,15 -1,24% 22,76 23,30 23,05 23,15 23,19 8.985 4.747.672.500
27/2/2024 23,55 23,44 +0,13% 23,29 23,81 23,48 23,43 23,44 7.809 4.683.472.300
26/2/2024 23,28 23,41 0,00% 22,95 23,54 23,28 23,39 23,41 7.668 6.795.341.100
23/2/2024 24,15 23,41 -3,02% 23,34 24,33 23,54 0,00 0,00 979 6.023.046.500
22/2/2024 23,89 24,14 +1,30% 23,89 24,39 24,14 24,09 24,15 79 6.269.491.100
21/2/2024 24,24 23,83 +0,93% 23,72 24,41 23,98 23,82 23,98 9.924 5.224.451.500
20/2/2024 22,86 23,61 +2,47% 22,67 23,83 23,50 23,60 23,62 7.558 5.307.304.300
19/2/2024 23,35 23,04 -1,33% 22,98 23,52 23,24 23,03 23,24 7.375 3.640.917.100
16/2/2024 22,54 23,35 +3,59% 22,54 23,63 23,21 23,34 23,45 7.911 5.288.111.800
15/2/2024 21,71 22,54 +3,82% 21,68 22,74 22,32 22,53 22,66 7.963 3.823.721.500
14/2/2024 21,98 21,71 -1,23% 21,60 22,06 21,73 21,71 21,73 5.953 2.727.638.900
9/2/2024 22,52 21,98 -2,83% 21,87 22,76 22,09 0,00 0,00 6.918 4.040.654.700
8/2/2024 22,73 22,62 -0,62% 21,82 22,84 22,36 22,61 22,62 8.895 5.139.104.000
7/2/2024 22,70 22,76 0,00% 22,51 23,17 22,76 22,72 22,77 8.236 4.996.731.200
6/2/2024 22,00 22,76 +3,78% 21,98 23,04 22,73 22,76 22,80 8.430 4.995.006.200
5/2/2024 21,94 21,93 -0,14% 21,79 22,32 21,99 21,93 21,99 8.109 3.623.618.800
2/2/2024 23,58 21,96 -4,77% 21,96 23,58 22,19 21,96 22,07 1.992 7.422.174.900
1/2/2024 23,62 23,06 +0,04% 22,72 23,62 23,03 22,97 23,07 8.804 4.654.100.900
31/1/2024 22,92 23,05 +0,79% 22,82 23,42 23,05 23,00 23,05 7.642 5.260.197.500
30/1/2024 23,27 22,87 -1,80% 22,72 23,33 22,87 22,81 22,87 5.954 3.191.025.700
29/1/2024 23,90 23,29 -2,27% 23,11 23,97 23,31 23,28 23,38 6.636 3.579.040.800
26/1/2024 23,65 23,83 +0,72% 23,36 23,99 23,79 23,75 23,85 8.517 5.890.694.100
25/1/2024 23,70 23,66 +0,34% 23,23 23,98 23,59 23,58 23,68 9.303 5.537.936.100
24/1/2024 23,44 23,58 +0,77% 23,44 24,37 23,81 23,56 23,59 3.529 7.569.329.500
23/1/2024 23,53 23,40 -0,43% 22,97 23,70 23,20 23,40 23,42 9.486 6.622.671.700
22/1/2024 23,48 23,50 +0,09% 22,87 24,02 23,42 23,33 23,50 3.565 8.377.351.400

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.