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.

RECV3F - PETRORECSA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
3/7/2024 20,37 20,57 +0,54% 20,22 20,78 20,57 20,38 20,57 1.015 33.430.198
2/7/2024 19,31 20,46 +6,12% 19,31 20,48 20,11 20,45 20,46 1.414 43.441.124
1/7/2024 18,59 19,28 +4,22% 18,46 19,54 19,11 19,14 19,28 1.408 38.614.329
28/6/2024 18,75 18,50 -0,54% 18,50 18,83 18,64 18,50 18,70 827 23.530.733
27/6/2024 18,65 18,60 +1,36% 18,33 18,77 18,55 18,60 18,70 607 19.870.105
26/6/2024 18,59 18,35 -0,49% 18,32 18,66 18,48 18,35 18,57 585 19.755.804
25/6/2024 18,70 18,44 -0,32% 18,42 18,70 18,51 18,44 18,60 578 17.606.678
24/6/2024 18,38 18,50 +0,87% 18,28 18,81 18,61 18,50 18,60 734 20.347.539
21/6/2024 18,77 18,34 -2,29% 18,34 18,91 18,54 18,34 18,44 1.005 22.956.466
20/6/2024 17,93 18,77 +4,51% 17,93 18,98 18,55 18,76 18,77 1.185 36.162.763
19/6/2024 17,60 17,96 +2,16% 17,60 17,99 17,70 17,83 17,96 803 21.478.827
18/6/2024 18,05 17,58 -2,66% 17,50 18,25 17,79 17,56 17,58 1.660 42.129.602
17/6/2024 18,05 18,06 -0,55% 17,76 18,38 18,08 18,06 18,24 1.564 35.840.875
14/6/2024 18,35 18,16 -1,30% 18,00 18,50 18,21 18,16 18,20 1.041 23.629.013
13/6/2024 18,61 18,40 -1,18% 18,40 18,86 18,58 18,40 18,53 880 26.020.538
12/6/2024 19,03 18,62 -0,96% 18,42 19,39 18,69 18,64 18,62 1.367 46.349.894
11/6/2024 18,76 18,80 +0,37% 18,68 19,04 18,82 18,80 19,04 803 24.392.151
10/6/2024 19,15 18,73 -2,04% 18,73 19,31 18,96 18,73 18,80 1.539 34.598.865
7/6/2024 19,25 19,12 -1,09% 19,06 19,36 19,18 19,12 19,23 949 26.574.380
6/6/2024 19,15 19,33 -5,75% 18,80 19,33 19,13 19,20 19,33 1.331 39.668.712
5/6/2024 21,25 20,51 -2,89% 20,37 21,41 20,70 20,48 20,51 2.751 92.085.565
4/6/2024 21,13 21,12 +0,09% 20,70 21,16 20,91 21,04 21,12 1.522 55.979.653
3/6/2024 21,05 21,10 +0,48% 20,92 21,28 21,14 21,10 21,15 2.001 66.338.789
31/5/2024 20,26 21,00 +5,26% 20,20 21,00 20,61 20,91 21,00 2.159 65.174.914
29/5/2024 20,07 19,95 +0,05% 19,69 20,11 19,86 19,91 20,05 460 15.910.191
28/5/2024 20,06 19,94 +0,71% 19,94 20,58 20,23 19,94 20,03 509 17.012.952
27/5/2024 19,75 19,80 +0,71% 19,62 20,07 19,85 19,80 19,90 520 13.591.778
24/5/2024 19,87 19,66 -0,46% 19,55 20,00 19,75 19,66 19,69 703 18.037.817
23/5/2024 20,05 19,75 -1,25% 19,69 20,18 19,83 19,75 20,04 895 24.789.972
22/5/2024 20,86 20,00 -5,84% 19,98 20,86 20,18 20,00 20,01 1.193 30.056.668
21/5/2024 21,13 21,24 +0,38% 20,92 21,46 21,10 21,00 21,24 498 13.720.475
20/5/2024 20,93 21,16 +0,47% 20,70 21,27 21,05 21,16 21,24 635 16.791.677
17/5/2024 20,82 21,06 +0,38% 20,61 21,06 20,86 20,81 21,06 630 19.451.137
16/5/2024 21,45 20,98 -3,01% 20,79 21,55 21,13 20,90 20,98 728 18.860.813
15/5/2024 21,15 21,63 +1,88% 21,15 21,77 21,51 21,43 21,63 483 17.973.700
14/5/2024 21,40 21,23 -0,75% 21,05 21,50 21,25 21,17 21,23 526 15.782.098
13/5/2024 21,31 21,39 +0,85% 21,30 21,82 21,55 21,39 21,65 490 17.031.872
10/5/2024 21,15 21,21 -0,80% 21,15 21,81 21,46 21,21 21,44 478 12.220.033
9/5/2024 21,48 21,38 -1,02% 21,15 21,62 21,34 21,30 21,38 551 20.880.592
8/5/2024 21,48 21,60 -1,37% 21,10 21,77 21,51 21,60 21,68 422 17.145.061
7/5/2024 21,52 21,90 +1,86% 21,39 21,90 21,62 21,60 21,90 598 17.244.270
6/5/2024 21,53 21,50 -1,19% 21,43 21,98 21,73 21,50 21,59 916 22.627.867
3/5/2024 21,80 21,76 -1,05% 21,43 22,07 21,70 21,74 21,76 770 23.724.015
2/5/2024 21,81 21,99 +0,59% 21,55 22,09 21,80 21,64 21,99 714 22.557.356
30/4/2024 22,38 21,86 -1,97% 21,49 22,38 21,78 21,49 21,86 673 18.554.864
29/4/2024 22,40 22,30 -1,59% 21,79 22,44 22,15 22,30 22,42 659 20.217.859
26/4/2024 22,02 22,66 +3,00% 21,92 22,68 22,37 22,66 22,67 881 32.557.660
25/4/2024 21,52 22,00 +0,27% 21,05 22,00 21,56 21,95 22,00 721 31.278.851
24/4/2024 21,09 21,94 +5,28% 20,75 22,08 21,73 21,85 21,94 1.382 41.435.881
23/4/2024 20,48 20,84 +1,17% 20,28 20,89 20,67 20,84 20,90 889 28.735.434
22/4/2024 21,01 20,60 0,00% 20,40 21,01 20,62 20,60 20,63 914 31.697.690
19/4/2024 20,35 20,60 +1,43% 20,24 20,93 20,71 20,60 20,79 850 34.851.861

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.