O Dashboard do Investidor
+114.31%
Lote Padrão
-18.99%
Lote Padrão
+119.69%
Mercado Fracionário
-41.67%
Mercado Fracionário
+13.60%
Fundo Imobiliário
-14.28%
Fundo Imobiliário
-0.47%
Mais Negociadas
-0.47%
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.

RECV3F - PETRORECSA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
3/7/2025 14,78 14,60 -1,02% 14,52 14,79 14,66 14,60 14,69 1.605 26.027.686
2/7/2025 14,71 14,75 +0,61% 14,56 14,84 14,69 14,75 14,76 1.689 29.013.733
1/7/2025 14,45 14,66 +1,88% 14,23 14,70 14,46 14,66 14,67 2.194 32.571.589
30/6/2025 14,36 14,39 +0,21% 14,22 14,40 14,31 14,37 14,39 1.670 31.635.962
27/6/2025 14,60 14,36 -1,24% 14,26 14,60 14,41 14,36 14,45 1.700 32.343.486
26/6/2025 14,39 14,54 +2,04% 14,38 14,71 14,55 14,53 14,54 1.111 21.269.776
25/6/2025 14,71 14,25 -3,06% 14,25 14,98 14,46 14,25 14,26 1.904 29.710.714
24/6/2025 15,21 14,70 -5,53% 14,66 15,40 14,96 14,68 14,70 2.535 42.174.225
23/6/2025 16,11 15,56 -2,20% 15,40 16,11 15,75 15,52 15,56 2.139 46.531.594
20/6/2025 15,62 15,91 +1,99% 15,53 16,03 15,86 15,87 15,95 1.808 35.072.890
18/6/2025 15,81 15,60 -0,95% 15,50 15,85 15,67 15,60 15,74 1.238 26.309.512
17/6/2025 15,66 15,75 +1,55% 15,37 16,13 15,72 15,70 15,75 1.790 39.774.114
16/6/2025 15,69 15,51 -0,13% 15,38 15,75 15,53 15,51 15,57 1.849 41.207.180
13/6/2025 15,40 15,53 +2,37% 15,36 15,90 15,53 15,53 15,63 1.715 42.484.244
12/6/2025 15,14 15,17 +0,13% 14,82 15,23 15,06 15,15 15,17 1.012 23.042.486
11/6/2025 14,83 15,15 +2,71% 14,72 15,32 15,04 15,15 15,23 1.204 30.956.745
10/6/2025 14,49 14,75 +2,29% 14,32 14,88 14,73 14,75 14,84 1.043 24.351.680
9/6/2025 14,52 14,42 -0,41% 14,08 14,52 14,27 14,40 14,42 1.528 30.265.500
6/6/2025 14,56 14,48 0,00% 14,35 14,65 14,47 14,45 14,48 1.103 24.607.059
5/6/2025 14,52 14,48 -0,14% 14,26 14,75 14,46 14,34 14,48 1.142 20.153.415
4/6/2025 14,90 14,50 -2,09% 14,50 15,02 14,75 14,50 14,55 1.049 22.826.840
3/6/2025 14,42 14,81 +3,78% 14,15 14,87 14,60 14,77 14,81 1.089 26.904.129
2/6/2025 14,80 14,27 -1,65% 14,22 14,93 14,49 14,26 14,27 1.848 36.498.793
30/5/2025 14,65 14,51 -1,96% 14,35 14,76 14,48 14,45 14,51 1.129 24.394.462
29/5/2025 14,95 14,80 -0,87% 14,62 14,95 14,76 14,63 14,80 1.198 22.529.547
28/5/2025 14,50 14,93 +2,97% 14,43 14,93 14,69 14,92 14,93 1.729 33.353.125
27/5/2025 14,30 14,50 +1,90% 14,25 14,50 14,40 14,47 14,50 1.457 28.989.498
26/5/2025 14,28 14,23 +0,99% 13,99 14,31 14,22 14,23 14,24 1.127 18.559.978
23/5/2025 14,31 14,09 -0,77% 13,88 14,31 13,99 14,03 14,09 2.182 35.341.006
22/5/2025 14,23 14,20 -0,49% 14,04 14,40 14,27 14,20 14,35 1.470 26.964.633
21/5/2025 14,10 14,27 +2,07% 14,03 14,44 14,30 14,27 14,30 1.499 34.534.914
20/5/2025 14,12 13,98 -1,34% 13,94 14,28 14,02 13,98 14,04 1.832 42.453.919
19/5/2025 14,32 14,17 -1,19% 13,99 14,37 14,09 14,08 14,17 1.905 42.529.258
16/5/2025 14,08 14,34 -5,03% 14,01 14,34 14,17 14,22 14,34 2.377 54.519.517
15/5/2025 15,14 15,10 -1,31% 14,92 15,31 15,13 15,10 15,14 3.676 86.748.531
14/5/2025 15,63 15,30 -1,73% 15,00 15,72 15,24 15,29 15,30 2.876 68.609.330
13/5/2025 14,89 15,57 +6,21% 14,82 15,57 15,26 15,49 15,57 2.604 57.848.450
12/5/2025 14,69 14,66 +2,88% 14,28 15,02 14,72 14,66 14,71 2.596 69.252.967
9/5/2025 14,11 14,25 +5,09% 14,05 14,58 14,35 14,25 14,29 2.721 75.758.301
8/5/2025 13,31 13,56 +3,51% 13,15 13,66 13,48 13,55 13,56 867 21.300.876
7/5/2025 13,35 13,10 -1,36% 13,03 13,47 13,19 13,10 13,17 1.248 25.331.215
6/5/2025 12,89 13,28 +4,48% 12,81 13,28 13,12 13,24 13,28 1.652 27.078.584
5/5/2025 13,32 12,71 -4,00% 12,65 13,41 12,82 12,71 12,74 3.567 60.027.390
2/5/2025 12,90 13,24 +0,30% 12,88 13,30 13,13 13,24 13,26 1.735 36.952.702
29/4/2025 13,13 13,20 +0,76% 13,04 13,38 13,22 13,14 13,20 2.516 76.917.822
28/4/2025 13,58 13,10 -3,11% 13,02 13,60 13,20 13,10 13,22 3.770 79.886.116
25/4/2025 13,88 13,52 -2,73% 13,50 13,99 13,73 13,52 13,58 2.241 44.548.291
24/4/2025 13,88 13,90 +0,29% 13,77 14,08 13,91 13,90 14,02 1.182 29.630.234
23/4/2025 14,52 13,86 -2,39% 13,85 14,57 14,05 13,86 13,90 2.515 89.414.066
22/4/2025 14,30 14,20 +0,28% 13,88 14,40 14,18 14,20 14,40 1.094 19.077.557
17/4/2025 14,05 14,16 +2,98% 13,84 14,39 14,11 14,06 14,16 959 23.477.089
16/4/2025 13,72 13,75 +1,10% 13,57 14,05 13,83 13,75 13,78 1.069 24.175.297
15/4/2025 13,57 13,60 +1,04% 13,43 13,64 13,50 13,51 13,60 1.101 22.666.923
14/4/2025 13,67 13,46 -0,52% 13,36 14,07 13,56 13,46 13,55 1.465 28.572.269
11/4/2025 13,51 13,53 +1,35% 13,17 13,65 13,35 13,53 13,60 1.971 38.330.393
10/4/2025 14,38 13,35 -7,55% 13,30 14,38 13,59 13,34 13,35 2.866 50.591.629
9/4/2025 13,60 14,44 +5,25% 13,25 14,44 13,66 14,35 14,44 2.384 53.081.762
8/4/2025 14,05 13,72 -2,14% 13,58 14,44 13,93 13,72 13,81 2.355 48.903.456
7/4/2025 14,07 14,02 -3,97% 13,94 14,45 14,11 14,02 14,13 2.963 63.439.384
4/4/2025 15,48 14,60 -7,48% 14,39 15,48 14,64 14,60 14,67 4.930 106.338.596
3/4/2025 16,28 15,78 -5,45% 15,48 16,35 15,69 15,76 15,78 2.718 58.768.464
2/4/2025 16,22 16,69 +2,90% 15,92 16,82 16,49 16,65 16,69 1.122 23.037.598
1/4/2025 16,49 16,22 -0,67% 16,13 16,63 16,30 16,22 16,37 1.311 26.718.441
31/3/2025 16,84 16,33 -2,04% 16,33 16,85 16,62 16,33 16,41 922 17.986.049
28/3/2025 16,65 16,67 -0,83% 16,57 16,87 16,71 16,67 16,84 790 14.837.112
27/3/2025 16,79 16,81 +0,48% 16,61 16,95 16,80 16,80 16,81 602 17.116.795
26/3/2025 16,34 16,73 +1,58% 16,34 16,97 16,77 16,73 16,87 767 22.661.076
25/3/2025 16,69 16,47 +0,43% 16,34 16,69 16,51 16,45 16,47 887 18.960.063
24/3/2025 16,34 16,40 +1,74% 16,25 16,69 16,50 16,40 16,59 909 18.728.564
21/3/2025 16,11 16,12 +1,26% 16,03 16,64 16,31 16,12 16,40 1.057 24.404.017
20/3/2025 16,44 15,92 -3,75% 15,80 16,56 15,97 15,92 16,09 1.924 45.762.123
19/3/2025 16,57 16,54 -0,96% 16,39 16,67 16,47 16,50 16,54 1.121 21.242.225
18/3/2025 16,50 16,70 +1,83% 16,45 16,70 16,56 16,60 16,70 901 17.301.013
17/3/2025 16,30 16,40 +0,68% 16,30 16,60 16,47 16,40 16,41 1.114 21.296.915
14/3/2025 15,56 16,29 +4,56% 15,56 16,29 16,07 16,20 16,29 1.010 20.188.455
13/3/2025 15,57 15,58 -0,76% 15,44 15,75 15,55 15,55 15,60 880 18.050.831
12/3/2025 15,75 15,70 +0,38% 15,47 15,85 15,62 15,58 15,70 729 20.272.175
11/3/2025 15,65 15,64 +0,26% 15,48 15,87 15,65 15,64 15,74 1.064 18.958.275
10/3/2025 15,86 15,60 -1,70% 15,58 15,98 15,75 15,60 15,74 1.023 22.475.811
7/3/2025 15,43 15,87 +3,05% 15,40 15,99 15,77 15,86 15,87 1.034 20.240.651
6/3/2025 15,35 15,40 -1,85% 15,35 15,83 15,52 15,40 15,54 1.372 26.454.598
5/3/2025 15,89 15,69 -2,24% 15,32 15,95 15,48 15,65 15,69 1.327 26.162.115
28/2/2025 16,25 16,05 -2,25% 15,90 16,43 16,14 16,04 16,05 954 23.494.030
27/2/2025 15,62 16,42 +5,12% 15,59 16,53 16,17 16,31 16,42 1.074 28.078.658
26/2/2025 15,71 15,62 -0,51% 15,45 16,00 15,59 15,50 15,62 1.293 24.804.875
25/2/2025 15,79 15,70 -0,70% 15,61 15,97 15,76 15,70 15,80 1.195 23.071.638
24/2/2025 16,18 15,81 -3,13% 15,81 16,20 15,97 15,81 15,88 1.091 21.351.364
21/2/2025 16,95 16,32 -4,00% 16,11 17,10 16,53 16,27 16,32 1.578 40.881.172
20/2/2025 15,80 17,00 +6,99% 15,80 17,00 16,54 16,83 17,00 1.742 46.027.436
19/2/2025 15,89 15,89 -1,43% 15,80 16,09 15,91 15,88 15,89 920 16.804.832
18/2/2025 15,89 16,12 +2,61% 15,83 16,12 15,97 15,93 16,12 1.065 17.466.531
17/2/2025 15,58 15,71 +1,03% 15,57 16,18 15,94 15,71 16,08 1.146 23.343.201
14/2/2025 15,60 15,55 -0,89% 15,45 15,75 15,59 15,55 15,61 1.002 21.770.990
13/2/2025 15,60 15,69 +0,58% 15,35 15,70 15,48 15,62 15,69 1.147 20.393.054
12/2/2025 16,05 15,60 -2,19% 15,56 16,05 15,66 15,60 15,64 1.038 23.428.070
11/2/2025 15,82 15,95 +1,21% 15,82 16,07 15,97 15,95 16,06 1.016 18.225.920
10/2/2025 15,52 15,76 +2,27% 15,51 15,98 15,75 15,76 15,85 1.120 22.440.212
7/2/2025 15,65 15,41 -2,41% 15,38 15,80 15,51 15,41 15,57 1.702 32.014.297
6/2/2025 15,67 15,79 -0,06% 15,60 15,90 15,70 15,67 15,79 1.201 27.115.724
5/2/2025 15,84 15,80 -1,19% 15,64 16,05 15,78 15,68 15,80 1.281 27.448.899
4/2/2025 16,07 15,99 -0,56% 15,60 16,09 15,80 15,83 15,99 1.108 21.044.811
3/2/2025 15,87 16,08 +1,39% 15,81 16,14 15,97 15,88 16,08 1.695 22.251.149
31/1/2025 15,91 15,86 -0,31% 15,86 16,14 16,02 15,86 16,04 1.006 20.419.983
30/1/2025 15,60 15,91 +1,08% 15,60 15,99 15,79 15,91 15,98 696 16.505.225
29/1/2025 15,82 15,74 -0,57% 15,56 15,94 15,72 15,60 15,74 1.129 22.508.426
28/1/2025 16,16 15,83 -1,31% 15,80 16,19 15,94 15,83 15,93 1.237 18.830.503
27/1/2025 15,65 16,04 +1,58% 15,60 16,16 16,00 16,04 16,16 832 19.634.781
24/1/2025 15,81 15,79 -1,13% 15,67 15,98 15,79 15,74 15,79 1.276 22.321.555
23/1/2025 16,65 15,97 -3,50% 15,76 16,73 16,12 15,83 15,97 1.540 32.843.276
22/1/2025 16,70 16,55 +0,42% 16,55 16,88 16,74 16,55 16,70 896 18.078.689
21/1/2025 16,70 16,48 -1,02% 16,36 16,70 16,51 16,48 16,60 854 17.945.814
20/1/2025 16,69 16,65 +0,30% 16,47 16,75 16,60 16,59 16,65 929 16.981.559
17/1/2025 16,60 16,60 +0,61% 16,42 16,74 16,60 16,60 16,69 679 15.924.634
16/1/2025 17,10 16,50 -3,17% 16,50 17,10 16,72 16,50 16,65 743 16.812.768
15/1/2025 16,42 17,04 +3,09% 16,42 17,04 16,83 16,83 17,04 1.092 23.449.376
14/1/2025 16,47 16,53 -0,96% 16,20 16,74 16,47 16,40 16,53 785 18.533.995
13/1/2025 16,49 16,69 +2,71% 16,36 16,78 16,59 16,57 16,69 931 19.502.406
10/1/2025 16,50 16,25 -1,52% 16,25 16,75 16,42 16,25 16,45 771 17.762.457
9/1/2025 16,20 16,50 +0,92% 16,06 16,50 16,26 16,38 16,50 914 22.490.000
8/1/2025 16,48 16,35 -0,18% 16,07 16,48 16,22 16,30 16,35 617 16.372.679
7/1/2025 16,10 16,38 +0,99% 16,01 16,55 16,30 16,26 16,38 924 18.454.267
6/1/2025 16,47 16,22 -0,49% 16,05 16,68 16,34 16,14 16,22 1.152 19.951.715
3/1/2025 16,50 16,30 -0,31% 16,21 16,54 16,36 16,30 16,50 1.149 17.730.119
2/1/2025 16,21 16,35 +0,31% 16,13 16,55 16,37 16,35 16,44 840 21.466.238
30/12/2024 15,78 16,30 +2,13% 15,78 16,30 16,06 16,05 16,30 923 22.079.741
27/12/2024 15,34 15,96 +4,45% 15,34 15,96 15,58 15,67 15,96 941 17.747.636
26/12/2024 15,27 15,28 -0,26% 15,18 15,55 15,35 15,28 15,51 1.026 20.706.239
23/12/2024 15,90 15,32 -3,47% 15,20 15,90 15,43 15,32 15,42 1.881 37.016.321
20/12/2024 15,70 15,87 +1,54% 15,63 15,99 15,80 15,82 15,87 896 23.973.078
19/12/2024 15,64 15,63 -0,64% 15,63 16,17 15,93 15,63 15,65 1.212 34.347.642
18/12/2024 16,58 15,73 -4,20% 15,55 16,58 15,90 15,56 15,73 1.339 35.485.712
17/12/2024 16,01 16,42 +3,60% 15,85 16,45 16,18 16,21 16,42 913 21.203.183
16/12/2024 16,00 15,85 -0,38% 15,85 16,25 16,02 15,85 15,87 1.145 20.794.115
13/12/2024 16,18 15,91 -0,62% 15,91 16,18 16,00 15,91 16,03 1.029 23.414.234
12/12/2024 16,49 16,01 -1,66% 15,92 16,49 16,08 16,01 16,15 793 20.580.402
11/12/2024 15,81 16,28 +2,52% 15,79 16,62 16,17 16,28 16,47 1.099 23.740.962
10/12/2024 15,63 15,88 +1,73% 15,62 16,08 15,79 15,76 15,88 1.001 20.724.786
9/12/2024 15,88 15,61 -1,33% 15,61 16,03 15,80 15,61 15,71 1.688 29.072.625
6/12/2024 16,35 15,82 -2,22% 15,70 16,60 15,88 15,82 16,00 2.233 41.208.262
5/12/2024 17,00 16,18 +0,19% 16,17 17,10 16,29 16,18 16,21 1.017 23.279.008
4/12/2024 16,78 16,15 -3,52% 16,14 16,85 16,51 16,15 16,32 1.421 24.518.496
3/12/2024 16,58 16,74 +1,70% 16,33 16,90 16,49 16,55 16,74 847 18.759.017
2/12/2024 16,54 16,46 -3,57% 16,33 16,67 16,50 16,45 16,46 1.605 22.147.494
29/11/2024 16,29 17,07 +5,89% 15,97 17,07 16,23 16,47 17,07 2.793 31.389.096
28/11/2024 16,70 16,12 -3,30% 16,12 16,70 16,44 16,12 16,30 1.722 34.787.160
27/11/2024 17,40 16,67 -3,08% 16,65 17,40 16,89 16,67 16,76 1.587 33.067.241
26/11/2024 17,02 17,20 +2,08% 16,85 17,39 17,10 17,19 17,20 1.393 32.331.311
25/11/2024 16,91 16,85 -0,30% 16,82 17,02 16,91 16,85 16,95 963 18.519.486
22/11/2024 16,61 16,90 +1,93% 16,54 16,90 16,70 16,87 16,90 835 20.436.612
21/11/2024 16,90 16,58 -1,43% 16,55 17,06 16,74 16,58 16,70 1.167 26.594.781
19/11/2024 16,82 16,82 +1,02% 16,70 17,03 16,86 16,82 16,90 809 20.310.337
18/11/2024 16,60 16,65 +0,24% 16,51 17,00 16,76 16,65 16,86 988 21.989.352
14/11/2024 16,76 16,61 -1,60% 16,61 17,03 16,76 16,61 16,79 4.378 29.109.464
13/11/2024 16,85 16,88 -7,56% 16,50 16,98 16,74 16,82 16,88 1.541 34.065.542
12/11/2024 18,50 18,26 -0,60% 18,07 18,64 18,24 18,25 18,26 3.010 57.825.216
11/11/2024 17,90 18,37 +4,08% 17,80 18,49 18,25 18,37 18,47 6.260 65.467.293
8/11/2024 17,83 17,65 +3,16% 17,60 18,44 17,87 17,65 17,78 2.659 82.156.614
7/11/2024 17,28 17,11 -0,35% 17,08 17,52 17,26 17,11 17,36 741 18.870.499
6/11/2024 17,22 17,17 +1,00% 16,57 17,44 17,05 17,17 17,32 987 23.317.863
5/11/2024 17,21 17,00 0,00% 17,00 17,31 17,17 17,00 17,22 652 18.850.514
4/11/2024 16,68 17,00 +2,97% 16,66 17,30 17,07 17,00 17,28 844 24.490.561
1/11/2024 16,98 16,51 -2,02% 16,51 17,13 16,69 16,51 16,60 1.583 25.333.778
31/10/2024 16,90 16,85 -1,63% 16,85 17,12 16,98 16,85 16,90 531 14.214.517
30/10/2024 16,86 17,13 +1,60% 16,69 17,25 17,09 16,98 17,13 676 15.714.844
29/10/2024 16,93 16,86 +0,12% 16,67 17,02 16,80 16,70 16,86 840 16.197.669
28/10/2024 16,88 16,84 -0,47% 16,64 16,92 16,82 16,80 16,84 981 21.054.045
25/10/2024 17,00 16,92 -0,53% 16,89 17,24 16,97 16,91 16,92 787 17.684.474
24/10/2024 17,08 17,01 +1,31% 16,78 17,16 16,94 17,01 17,13 762 15.699.085
23/10/2024 17,04 16,79 -1,98% 16,79 17,08 16,86 16,79 16,91 1.265 22.780.354
22/10/2024 17,11 17,13 +0,18% 16,88 17,24 17,01 17,00 17,13 1.168 20.447.601
21/10/2024 17,10 17,10 +0,29% 17,07 17,33 17,19 17,10 17,19 831 20.947.065
18/10/2024 17,50 17,05 -2,18% 17,05 17,68 17,20 17,05 17,16 1.672 28.237.284
17/10/2024 17,66 17,43 -1,41% 17,28 17,74 17,42 17,43 17,59 1.068 21.854.130
16/10/2024 17,54 17,68 +0,74% 17,44 17,87 17,63 17,63 17,80 809 20.731.847
15/10/2024 17,94 17,55 -1,40% 17,48 17,94 17,57 17,55 17,60 1.835 33.387.095
14/10/2024 18,19 17,80 -1,87% 17,80 18,30 17,96 17,80 17,85 1.202 26.307.123
11/10/2024 18,06 18,14 +0,06% 17,88 18,20 18,05 18,11 18,14 797 20.910.059
10/10/2024 17,94 18,13 +2,37% 17,80 18,32 18,05 18,13 18,22 882 22.328.050
9/10/2024 18,32 17,71 -2,26% 17,63 18,40 17,79 17,71 17,80 1.504 29.513.947
8/10/2024 18,38 18,12 -2,53% 18,09 18,39 18,20 18,12 18,17 938 18.143.517
7/10/2024 18,38 18,59 +1,36% 18,25 18,73 18,50 18,40 18,59 801 20.461.651
4/10/2024 18,38 18,34 +0,38% 18,21 18,58 18,37 18,34 18,45 882 18.993.683
3/10/2024 18,05 18,27 +1,50% 17,95 18,46 18,18 18,27 18,39 1.001 24.252.835
2/10/2024 17,93 18,00 +1,41% 17,93 18,46 18,14 18,00 18,17 1.008 33.402.889
1/10/2024 17,75 17,75 +0,68% 17,50 18,13 17,83 17,75 17,80 1.767 38.757.532
30/9/2024 18,02 17,63 -1,12% 17,60 18,03 17,71 17,63 17,79 1.019 24.526.407
26/9/2024 18,33 17,83 -1,71% 17,73 18,39 17,92 17,83 17,86 1.852 36.764.429
25/9/2024 18,78 18,14 -2,99% 18,14 18,90 18,35 18,14 18,30 1.091 24.983.470
24/9/2024 18,85 18,70 +1,96% 18,47 18,90 18,62 18,59 18,70 834 20.878.523
23/9/2024 18,33 18,34 -0,11% 18,25 18,55 18,39 18,34 18,42 784 21.876.581
20/9/2024 18,52 18,36 -0,76% 18,27 18,59 18,37 18,36 18,38 1.102 28.107.300
19/9/2024 18,80 18,50 -1,44% 18,50 19,05 18,64 18,50 18,59 965 25.664.192
18/9/2024 18,80 18,77 -0,64% 18,70 19,13 18,84 18,77 18,78 699 21.271.811
17/9/2024 18,73 18,89 +1,45% 18,48 18,89 18,70 18,84 18,89 968 20.752.205
16/9/2024 19,17 18,62 -1,90% 18,62 19,30 18,84 18,62 18,76 1.588 37.386.369
13/9/2024 18,90 18,98 +1,77% 18,61 19,10 18,98 18,98 19,07 700 24.628.560
12/9/2024 18,88 18,65 -0,80% 18,60 18,92 18,71 18,65 18,72 1.089 26.802.174
11/9/2024 19,00 18,80 -0,63% 18,76 19,23 18,97 18,80 18,90 1.037 30.030.196
10/9/2024 19,05 18,92 -0,42% 18,53 19,09 18,74 18,92 18,96 1.848 38.773.144
9/9/2024 19,34 19,00 -1,86% 18,92 19,35 19,08 19,00 19,01 1.450 37.683.710
6/9/2024 20,12 19,36 -3,73% 19,35 20,19 19,63 19,36 19,51 2.141 46.862.776
5/9/2024 20,14 20,11 +0,55% 19,93 20,24 20,08 20,04 20,12 639 19.181.813
4/9/2024 20,00 20,00 -0,20% 19,92 20,35 20,17 20,00 20,14 902 21.313.252
3/9/2024 20,60 20,04 -2,81% 19,98 20,63 20,14 20,02 20,04 1.594 32.289.114
2/9/2024 20,40 20,62 +1,18% 20,19 20,67 20,45 20,50 20,62 983 26.187.137
30/8/2024 20,73 20,38 -0,78% 20,04 20,73 20,20 20,38 20,50 1.364 31.789.031
29/8/2024 20,77 20,54 -1,01% 20,41 20,85 20,57 20,52 20,54 755 19.588.919
28/8/2024 20,92 20,75 -1,52% 20,56 20,97 20,71 20,71 20,75 1.016 24.483.192
27/8/2024 21,59 21,07 -2,86% 21,06 21,60 21,24 21,07 21,14 825 16.472.011
26/8/2024 21,51 21,69 +2,36% 21,51 21,91 21,74 21,68 21,75 747 20.423.467
23/8/2024 21,06 21,19 +1,29% 21,00 21,75 21,47 21,19 21,50 688 19.472.814
22/8/2024 21,61 20,92 -2,70% 20,92 21,72 21,21 20,92 21,21 695 18.194.740
21/8/2024 21,51 21,50 -0,19% 21,50 21,93 21,72 21,50 21,63 731 19.081.171
20/8/2024 21,80 21,54 -0,74% 21,49 21,89 21,63 21,54 21,72 744 23.230.229
19/8/2024 21,64 21,70 +0,79% 21,54 21,95 21,75 21,70 21,92 690 19.718.388
16/8/2024 22,18 21,53 -2,31% 21,40 22,19 21,61 21,53 21,60 856 24.346.361
15/8/2024 21,80 22,04 0,00% 21,66 22,28 22,02 22,03 22,04 985 22.546.058
14/8/2024 21,81 22,04 +1,57% 21,75 22,18 21,98 21,97 22,04 710 26.235.592
13/8/2024 21,80 21,70 +1,40% 21,61 21,95 21,78 21,70 21,86 718 22.487.715
12/8/2024 21,31 21,40 +0,47% 21,23 21,85 21,63 21,40 21,72 939 25.004.677
9/8/2024 20,79 21,30 +4,00% 20,57 21,65 21,32 21,15 21,30 1.190 41.461.960
8/8/2024 19,86 20,48 +3,64% 19,76 20,67 20,31 20,48 20,54 564 19.909.875
7/8/2024 19,87 19,76 +0,25% 19,75 20,26 19,92 19,76 19,95 604 20.547.987
6/8/2024 19,56 19,71 +1,18% 19,48 20,01 19,79 19,71 19,73 827 24.651.843
5/8/2024 19,40 19,48 -1,62% 18,99 19,65 19,43 19,46 19,54 1.439 33.928.827
2/8/2024 20,30 19,80 -3,18% 19,80 20,60 20,03 19,80 19,88 1.091 31.413.222
1/8/2024 20,98 20,45 -1,68% 20,22 21,33 20,65 20,25 20,45 1.272 37.769.990
31/7/2024 20,66 20,80 +1,71% 20,60 20,86 20,70 20,60 20,80 531 17.917.421
30/7/2024 20,50 20,45 -0,29% 20,45 20,69 20,55 20,45 20,62 803 16.825.446
29/7/2024 20,70 20,51 -1,72% 20,39 21,14 20,62 20,51 20,60 531 18.841.421
26/7/2024 20,69 20,87 +1,31% 20,51 20,98 20,83 20,83 20,98 607 16.040.588
25/7/2024 21,21 20,60 -2,23% 20,60 21,21 20,78 20,60 20,75 524 18.632.971
24/7/2024 20,45 21,07 +3,74% 20,45 21,30 21,04 21,07 21,19 697 23.293.397
23/7/2024 20,96 20,31 -3,15% 20,31 21,32 20,84 20,31 20,45 713 24.663.022
22/7/2024 21,00 20,97 -0,57% 20,55 21,12 20,94 20,97 20,98 661 17.855.687
19/7/2024 20,84 21,09 +1,88% 20,79 21,24 20,98 20,84 21,09 408 16.702.877
18/7/2024 21,27 20,70 -3,00% 20,66 21,32 20,84 20,70 20,90 702 22.925.660
17/7/2024 21,06 21,34 +1,81% 21,06 21,43 21,30 21,20 21,34 752 22.803.721
16/7/2024 21,10 20,96 -0,10% 20,96 21,29 21,10 20,96 21,17 614 21.252.051
15/7/2024 21,00 20,98 -0,14% 20,98 21,43 21,19 20,98 21,11 776 22.328.466
12/7/2024 20,92 21,01 +0,67% 20,80 21,10 20,95 20,95 21,01 911 23.240.201
11/7/2024 20,59 20,87 +1,80% 20,47 21,03 20,79 20,87 20,95 706 23.036.537
10/7/2024 20,71 20,50 -0,29% 20,48 20,76 20,60 20,50 20,66 624 20.730.820
9/7/2024 20,60 20,56 -0,10% 20,31 20,70 20,51 20,56 20,68 570 19.509.714
8/7/2024 20,84 20,58 -1,06% 20,58 21,47 20,85 20,58 20,75 986 34.331.258
5/7/2024 20,21 20,80 +2,82% 19,99 20,80 20,54 20,72 20,80 781 27.982.876
4/7/2024 20,38 20,23 -1,65% 20,19 20,65 20,39 20,23 20,30 584 20.078.647

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.