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.

RELG11 - FII REC LOG - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 55,52 57,00 +1,79% 55,52 57,68 56,51 56,01 57,00 111 9.969.881
20/1/2025 56,37 56,00 +0,90% 55,61 56,55 56,24 56,00 57,23 38 10.483.149
17/1/2025 57,26 55,50 -2,85% 54,74 57,26 55,63 55,51 55,94 63 11.912.389
16/1/2025 57,48 57,13 -0,61% 55,99 57,48 56,26 55,35 57,13 39 5.851.366
15/1/2025 58,89 57,48 -0,90% 54,50 58,90 56,88 57,10 57,48 69 17.564.672
14/1/2025 55,36 58,00 +5,03% 55,00 58,00 55,27 56,24 58,00 134 72.787.849
13/1/2025 56,50 55,22 -0,13% 55,22 57,42 56,96 55,07 57,20 31 8.026.764
10/1/2025 55,06 55,29 +0,42% 54,75 56,60 55,15 55,30 56,60 49 3.359.218
9/1/2025 57,12 55,06 -4,94% 55,00 57,50 55,46 55,06 55,10 44 8.969.079
8/1/2025 55,46 57,92 +4,89% 55,46 57,92 56,23 57,10 57,92 258 5.195.833
7/1/2025 55,46 55,22 -0,13% 55,22 56,47 55,65 55,22 55,45 1.487 23.570.719
6/1/2025 54,55 55,29 +1,34% 54,54 56,90 55,00 54,98 55,97 35 1.820.577
3/1/2025 53,70 54,56 +0,87% 52,85 54,63 53,71 53,41 53,76 71 8.373.737
2/1/2025 53,46 54,09 +0,17% 53,45 54,76 54,16 54,09 54,99 70 4.983.155
30/12/2024 55,46 54,00 -1,66% 53,05 55,46 54,02 54,00 54,50 39 7.153.141
27/12/2024 54,01 54,91 -4,92% 54,00 57,75 54,10 54,75 55,74 62 65.401.443
26/12/2024 52,45 57,75 +8,96% 52,03 57,75 53,80 52,21 57,75 1.967 21.194.276
23/12/2024 52,04 53,00 +1,86% 52,04 56,78 52,98 53,00 53,79 352 7.401.360
20/12/2024 54,31 52,03 -4,22% 52,03 54,31 52,42 52,03 52,86 53 3.156.037
19/12/2024 52,19 54,32 +1,99% 52,02 54,32 52,71 52,40 54,32 95 5.087.341
18/12/2024 54,57 53,26 -2,40% 52,10 54,57 52,50 52,10 53,69 40 1.916.447
17/12/2024 53,01 54,57 +3,22% 52,21 54,74 53,24 53,88 54,45 72 10.264.709
16/12/2024 57,96 52,87 -8,80% 52,87 57,99 56,02 52,87 54,87 3.255 361.460.032
13/12/2024 54,25 57,97 -0,05% 53,19 58,00 56,29 56,00 57,97 96 11.433.340
12/12/2024 54,26 58,00 +5,02% 53,05 58,00 56,35 52,19 58,00 70 10.030.626
11/12/2024 55,95 55,23 -0,25% 53,42 55,99 54,39 54,01 55,23 21 1.359.810
10/12/2024 55,94 55,37 -0,52% 52,05 55,94 53,63 53,11 55,95 60 3.722.475
9/12/2024 55,33 55,66 -1,40% 51,99 56,44 53,18 53,00 55,66 93 8.604.881
6/12/2024 54,24 56,45 +4,17% 52,00 59,50 53,78 56,45 57,04 258 23.545.661
5/12/2024 54,69 54,19 -0,64% 51,35 54,69 52,51 52,20 54,20 19 3.560.216
4/12/2024 54,33 54,54 +0,39% 50,03 57,90 54,23 54,05 54,54 52 4.067.476
3/12/2024 55,90 54,33 -2,81% 54,21 55,90 54,92 54,33 54,88 67 933.657
2/12/2024 56,04 55,90 -2,77% 54,90 57,32 55,52 55,90 56,55 32 5.496.584
29/11/2024 58,49 57,49 -1,71% 54,12 58,49 56,40 56,09 57,49 138 8.324.905
28/11/2024 59,96 58,49 -2,50% 54,02 59,97 56,60 57,01 58,49 222 68.845.242
27/11/2024 58,12 59,99 +0,02% 57,16 59,99 59,33 58,54 59,99 43 2.848.263
26/11/2024 57,05 59,98 +4,33% 56,50 59,99 57,61 58,11 59,99 34 3.594.911
25/11/2024 58,25 57,49 -1,30% 57,49 60,01 58,10 57,49 58,37 97 10.313.003
22/11/2024 59,30 58,25 -1,77% 56,01 60,20 59,75 58,25 59,95 804 530.690.296
21/11/2024 60,00 59,30 -2,47% 59,28 61,19 59,54 59,30 60,44 158 28.082.997
19/11/2024 60,00 60,80 +0,83% 58,50 60,80 59,59 59,88 61,38 143 39.526.995
18/11/2024 61,95 60,30 +0,50% 57,58 61,95 59,97 59,76 60,30 113 132.067.639
14/11/2024 56,52 60,00 +4,37% 56,52 60,00 59,36 60,00 61,95 141 147.474.814
13/11/2024 56,84 57,49 -0,90% 56,19 57,91 56,86 56,51 57,49 30 1.086.158
12/11/2024 57,39 58,01 +1,08% 56,10 58,01 57,02 57,20 58,02 28 1.659.383
11/11/2024 57,15 57,39 -1,36% 57,15 58,73 57,72 57,60 57,97 88 5.235.761
8/11/2024 59,50 58,18 -5,09% 57,82 60,97 58,75 58,18 59,48 85 7.267.915
7/11/2024 55,19 61,30 +5,93% 55,17 61,30 58,39 60,02 60,47 259 21.085.102
6/11/2024 54,83 57,87 +2,81% 54,83 57,89 55,65 55,50 57,85 104 7.524.934
5/11/2024 55,23 56,29 +1,92% 54,74 56,29 54,92 55,00 56,29 30 1.252.297
4/11/2024 59,69 55,23 -7,43% 54,89 59,69 55,49 55,24 55,54 55 3.118.742
1/11/2024 58,00 59,66 -0,57% 54,58 59,69 56,86 57,79 59,66 38 3.286.588
31/10/2024 56,04 60,00 +7,09% 54,80 60,00 57,31 56,80 60,00 194 43.384.149
30/10/2024 56,60 56,03 -0,04% 54,99 56,60 55,70 54,80 56,03 32 2.406.476
29/10/2024 56,40 56,05 -0,80% 55,08 57,99 55,82 56,41 57,80 68 3.494.549
28/10/2024 54,80 56,50 +3,08% 54,75 56,50 55,27 55,74 56,48 22 1.243.725
25/10/2024 54,55 54,81 -2,68% 54,55 55,03 54,82 54,80 55,20 42 2.204.079
24/10/2024 55,00 56,32 -0,32% 54,73 56,48 55,60 56,32 56,41 52 1.790.549
23/10/2024 56,44 56,50 +1,07% 54,65 56,50 56,00 55,08 56,50 187 14.622.898
22/10/2024 54,51 55,90 -1,90% 54,51 56,48 55,10 55,90 56,35 76 3.267.552
21/10/2024 54,85 56,98 +1,95% 54,85 56,98 55,80 55,10 56,98 162 11.751.903
18/10/2024 54,86 55,89 +2,87% 53,26 55,89 54,05 53,28 55,89 128 32.388.604
17/10/2024 54,86 54,33 +0,43% 54,00 55,10 54,35 54,05 54,33 16 190.239
16/10/2024 56,97 54,10 -5,04% 54,10 56,97 54,77 54,10 55,38 1.122 20.586.195
15/10/2024 55,03 56,97 -1,33% 55,01 57,20 55,76 55,23 56,99 59 5.157.851
14/10/2024 56,60 57,74 +2,01% 53,20 57,74 55,25 55,02 57,74 49 7.857.174
11/10/2024 56,57 56,60 +0,05% 53,00 56,67 54,03 54,02 56,60 190 26.109.120
10/10/2024 55,10 56,57 +2,65% 54,07 56,75 54,83 55,21 56,57 112 5.297.444
9/10/2024 56,50 55,11 -2,80% 54,00 57,00 55,09 55,11 55,49 65 7.300.592
8/10/2024 55,54 56,70 -2,28% 55,54 59,00 56,62 56,72 57,19 84 6.381.844
7/10/2024 58,20 58,02 -0,31% 58,00 58,99 58,18 58,03 58,30 116 11.166.096
4/10/2024 58,40 58,20 -0,58% 58,20 58,78 58,20 58,20 58,21 53 3.678.640
3/10/2024 58,93 58,54 -1,88% 58,20 58,93 58,34 58,40 58,93 17 1.038.597
2/10/2024 59,00 59,66 +1,12% 58,30 59,66 59,16 59,66 60,93 31 2.846.030
1/10/2024 60,76 59,00 -6,19% 58,55 61,85 59,12 59,00 59,05 62 16.963.769
30/9/2024 57,33 62,89 +4,90% 57,33 62,89 59,55 62,00 62,89 99 14.703.462
26/9/2024 59,51 59,95 +1,27% 58,71 59,95 59,17 58,78 59,95 61 9.005.999
25/9/2024 61,03 59,20 -3,19% 59,00 61,29 60,06 59,00 60,45 65 12.758.471
24/9/2024 61,01 61,15 +0,23% 60,62 61,96 60,99 61,15 61,95 95 15.572.938
23/9/2024 61,21 61,01 0,00% 61,01 61,96 61,02 61,01 61,13 121 12.381.914
20/9/2024 61,61 61,01 +0,02% 61,01 61,61 61,04 61,01 61,49 44 3.620.049
19/9/2024 60,75 61,00 +0,41% 60,75 61,12 60,99 61,01 61,12 105 27.608.564
18/9/2024 61,77 60,75 -2,57% 60,75 61,77 61,20 60,75 61,96 63 7.815.982
17/9/2024 62,01 62,35 +0,11% 61,52 62,87 61,97 61,72 62,35 433 29.036.807
16/9/2024 61,99 62,28 -0,95% 61,98 62,35 62,22 62,00 62,40 17 2.825.036
13/9/2024 62,04 62,88 +2,88% 61,14 63,10 62,27 62,30 62,70 360 9.353.494
12/9/2024 64,64 61,12 -5,31% 60,06 66,00 61,82 61,12 61,97 296 73.717.919
11/9/2024 63,00 64,55 +3,48% 61,60 64,69 63,29 63,91 64,55 83 11.189.869
10/9/2024 63,69 62,38 +2,26% 62,06 63,70 62,36 62,12 62,98 101 3.292.898
9/9/2024 64,00 61,00 -4,84% 60,80 66,76 64,73 61,00 63,68 150 14.771.404
6/9/2024 67,89 64,10 -5,04% 64,08 67,89 65,89 64,09 64,10 62 39.292.598
5/9/2024 67,19 67,50 +0,75% 66,38 67,99 67,05 66,04 67,50 423 39.875.813
4/9/2024 64,64 67,00 +4,25% 64,64 67,18 66,70 66,63 67,00 27 3.355.100
3/9/2024 67,19 64,27 -3,86% 64,27 67,19 66,89 64,27 66,37 567 9.759.314
2/9/2024 67,56 66,85 -0,06% 62,56 67,70 66,34 66,01 66,85 42 5.751.973
30/8/2024 64,97 66,89 +2,96% 63,99 66,90 65,36 66,51 66,89 849 110.683.085
29/8/2024 64,49 64,97 +0,73% 63,82 64,98 64,75 64,50 64,97 479 14.564.440
28/8/2024 63,99 64,50 +0,81% 59,67 64,50 63,13 63,17 64,50 511 20.960.910
27/8/2024 62,37 63,98 +3,19% 62,35 64,00 63,79 63,54 63,98 391 24.209.565
26/8/2024 64,00 62,00 -3,11% 62,00 64,00 62,84 62,00 63,03 356 26.808.877
23/8/2024 63,76 63,99 +0,63% 61,92 64,00 63,50 63,74 63,99 532 20.549.756
22/8/2024 63,89 63,59 -0,49% 60,67 63,90 62,01 61,69 63,59 446 16.341.802
21/8/2024 59,71 63,90 +5,78% 59,71 64,00 62,27 61,39 63,93 970 38.189.666
20/8/2024 61,99 60,41 +0,68% 59,70 61,99 60,08 59,98 60,41 38 4.440.427
19/8/2024 59,33 60,00 +0,86% 59,33 62,50 59,93 59,61 60,00 377 33.786.977
16/8/2024 59,09 59,49 +0,64% 58,89 61,00 59,96 59,00 59,50 388 41.676.781
15/8/2024 57,69 59,11 +0,41% 57,69 60,90 60,25 59,11 60,89 356 32.939.824
14/8/2024 58,50 58,87 -0,42% 57,52 59,00 58,31 58,87 58,91 119 23.948.553
13/8/2024 57,80 59,12 +1,06% 56,97 59,19 58,37 58,40 59,15 208 8.172.346
12/8/2024 58,00 58,50 +0,86% 57,42 58,50 58,07 58,50 58,70 71 7.213.274
9/8/2024 57,89 58,00 +1,74% 57,30 58,50 57,79 57,54 58,42 40 4.854.429
8/8/2024 56,91 57,01 +0,02% 56,91 58,91 57,76 57,01 58,93 254 13.943.610
7/8/2024 55,59 57,00 +3,13% 55,59 59,50 57,38 57,00 58,95 241 25.582.706
6/8/2024 55,09 55,27 -0,84% 55,09 60,27 57,48 55,38 56,70 1.410 50.226.050
5/8/2024 57,00 55,74 -4,90% 55,01 57,00 55,87 55,74 56,89 182 23.687.391
2/8/2024 57,00 58,61 +2,55% 56,20 58,61 56,92 57,51 58,52 169 22.143.583
1/8/2024 59,39 57,15 -3,15% 57,00 59,70 58,27 57,15 58,33 128 23.902.515
31/7/2024 58,11 59,01 +1,27% 58,10 59,38 58,52 59,01 59,37 108 26.171.467
30/7/2024 58,56 58,27 -0,50% 58,13 59,30 58,60 58,31 59,28 334 30.244.084
29/7/2024 58,00 58,56 +0,97% 57,90 59,00 58,05 58,56 59,43 94 11.664.163
26/7/2024 58,51 58,00 -0,85% 57,02 58,51 57,89 57,91 58,00 122 23.082.201
25/7/2024 59,35 58,50 -3,91% 58,28 60,00 59,01 58,28 59,20 162 23.705.721
24/7/2024 59,33 60,88 +1,13% 58,87 60,95 59,27 59,82 60,88 55 9.613.732
23/7/2024 59,44 60,20 +1,28% 59,30 61,15 60,31 59,53 60,50 211 29.900.339
22/7/2024 58,85 59,44 -0,93% 58,38 60,45 59,84 59,42 59,44 110 27.201.037
19/7/2024 60,00 60,00 0,00% 58,12 60,00 59,89 58,85 60,00 19 3.934.775
18/7/2024 59,00 60,00 +2,55% 58,65 60,00 59,23 58,77 60,00 196 75.235.895
17/7/2024 59,44 58,51 +0,33% 58,11 59,44 58,85 58,50 58,99 3.253 197.145.006
16/7/2024 58,47 58,32 +0,55% 58,01 59,00 58,81 58,02 58,85 35 9.099.325
15/7/2024 56,78 58,00 -2,52% 56,78 59,43 57,83 58,00 59,00 62 4.690.248
12/7/2024 57,31 59,50 +5,25% 56,77 59,50 58,99 58,16 59,50 909 104.818.417
11/7/2024 56,00 56,53 +0,71% 56,00 60,05 58,62 58,00 58,74 1.707 161.541.982
10/7/2024 56,52 56,13 -1,61% 55,21 56,97 56,18 56,13 57,79 1.737 182.609.660
9/7/2024 55,86 57,05 -1,25% 55,58 58,00 57,52 57,05 58,28 223 24.530.249
8/7/2024 55,78 57,77 +3,59% 55,30 60,00 58,34 56,01 57,77 241 35.895.129
5/7/2024 55,29 55,77 -3,65% 55,29 57,65 56,41 55,80 56,99 227 12.773.372
4/7/2024 54,51 57,88 +3,38% 54,51 57,88 56,72 56,20 57,90 107 15.853.385
3/7/2024 54,01 55,99 +3,69% 54,01 55,99 54,98 54,35 55,99 128 10.387.287
2/7/2024 54,21 54,00 -0,66% 54,00 54,30 54,04 54,00 54,29 60 9.717.576
1/7/2024 56,89 54,36 -4,45% 54,36 56,89 55,17 54,36 54,80 54 4.717.079
28/6/2024 55,55 56,89 +0,60% 55,01 57,06 56,33 55,92 56,89 375 44.604.259
27/6/2024 52,52 56,55 +6,74% 52,04 57,02 55,04 55,94 56,55 888 102.387.934
26/6/2024 54,34 52,98 -2,98% 52,51 55,80 53,64 52,53 52,98 156 25.892.477
25/6/2024 54,43 54,61 +0,33% 54,35 57,99 55,67 54,61 55,31 342 29.777.657
24/6/2024 51,94 54,43 +2,70% 51,94 56,60 54,78 55,04 56,29 747 59.498.966
21/6/2024 52,34 53,00 +3,88% 51,50 54,19 53,16 53,00 53,99 585 42.804.764
20/6/2024 53,55 51,02 -4,76% 50,31 56,01 53,30 51,02 51,30 852 105.061.127
19/6/2024 54,17 53,57 +3,02% 51,60 55,70 54,23 53,57 55,77 844 116.193.546
18/6/2024 51,07 52,00 +2,36% 51,07 55,98 54,23 52,00 53,27 1.698 216.310.361
17/6/2024 51,90 50,80 -2,12% 49,90 53,00 51,40 50,48 50,99 745 147.872.036
14/6/2024 51,12 51,90 +1,49% 50,50 54,00 51,99 51,30 52,00 366 33.571.579
13/6/2024 51,02 51,14 -1,77% 50,13 51,15 51,00 50,51 51,14 145 28.096.556
12/6/2024 52,16 52,06 -4,04% 52,06 53,00 52,44 51,87 52,00 29 1.819.786
11/6/2024 54,00 54,25 +0,46% 51,00 54,25 52,24 52,99 54,25 769 85.972.406
10/6/2024 51,69 54,00 +2,74% 49,16 54,24 52,65 52,32 54,00 294 28.576.616
7/6/2024 55,88 52,56 -5,92% 52,54 55,88 54,32 52,56 54,80 70 16.727.483
6/6/2024 56,00 55,87 -3,79% 55,34 58,09 55,98 55,87 56,33 111 11.985.643
5/6/2024 54,34 58,07 +6,88% 54,34 59,00 56,85 56,01 57,70 427 42.336.674
4/6/2024 56,49 54,33 +0,56% 54,30 58,50 56,50 54,33 55,85 285 34.438.237
3/6/2024 59,70 54,03 -9,71% 53,01 59,70 56,77 54,03 54,40 108 14.596.228
31/5/2024 54,20 59,84 +10,30% 54,03 59,84 57,46 54,50 59,84 46 7.154.146
29/5/2024 50,09 54,25 -1,36% 50,09 56,23 54,92 54,21 55,88 799 51.786.705
28/5/2024 49,22 55,00 +10,11% 49,22 55,48 53,15 54,11 55,00 2.389 307.154.322
27/5/2024 49,79 49,95 +0,32% 49,05 50,00 49,53 49,47 49,80 147 21.379.841
24/5/2024 49,22 49,79 +0,69% 49,22 50,51 50,35 49,77 49,97 676 39.210.488
23/5/2024 49,21 49,45 -0,76% 49,21 50,48 49,70 49,45 49,97 142 20.150.208
22/5/2024 48,65 49,83 +0,36% 48,65 50,50 49,90 49,83 50,39 1.690 125.211.951
21/5/2024 49,71 49,65 +0,08% 48,01 51,11 50,06 49,59 50,00 239 20.406.465
20/5/2024 49,54 49,61 +0,10% 49,44 50,00 49,54 49,60 49,98 114 19.930.661
17/5/2024 48,26 49,56 +3,08% 48,10 50,81 49,10 49,55 50,63 102 6.947.895
16/5/2024 48,40 48,08 -0,60% 48,08 49,00 48,37 48,08 49,85 59 7.241.149
15/5/2024 47,82 48,37 +0,62% 47,52 48,37 47,59 48,09 48,36 54 5.187.526
14/5/2024 48,31 48,07 +0,08% 48,06 48,63 48,15 48,06 48,20 41 2.860.689
13/5/2024 48,71 48,03 -1,42% 47,98 48,71 48,05 48,04 48,29 115 15.085.835
10/5/2024 48,32 48,72 -0,27% 48,20 48,77 48,30 48,43 48,72 50 5.854.790
9/5/2024 49,51 48,85 -2,34% 48,85 49,51 48,89 48,75 48,85 55 2.669.718
8/5/2024 50,02 50,02 0,00% 50,00 50,89 50,21 50,02 50,56 33 3.690.586
7/5/2024 50,24 50,02 -0,44% 50,01 50,24 50,02 50,02 50,24 19 1.931.127
6/5/2024 50,94 50,24 -1,34% 50,03 50,94 50,23 50,04 50,84 28 698.199
3/5/2024 50,90 50,92 +0,04% 49,64 51,89 50,66 50,83 50,92 50 4.199.725
2/5/2024 49,88 50,90 +2,02% 49,51 50,90 50,02 50,30 50,90 81 10.606.179
30/4/2024 50,05 49,89 +0,58% 49,29 50,05 49,61 49,52 49,89 31 26.670.410
29/4/2024 50,56 49,60 -1,88% 49,50 50,56 49,70 49,51 49,60 249 25.742.147
26/4/2024 50,01 50,55 +0,52% 50,01 52,98 50,88 50,55 50,96 68 6.253.271
25/4/2024 50,75 50,29 +0,50% 50,08 51,28 50,65 50,28 50,29 108 9.128.149
24/4/2024 50,02 50,04 +0,04% 50,00 50,50 50,15 50,01 50,04 23 5.537.152
23/4/2024 50,47 50,02 -2,87% 50,01 52,48 50,87 50,05 50,30 57 1.999.497
22/4/2024 49,91 51,50 +0,96% 49,24 51,50 50,90 51,23 52,45 91 7.554.464
19/4/2024 49,07 51,01 +2,02% 49,07 53,00 50,83 51,01 52,19 77 7.757.207
18/4/2024 50,51 50,00 -0,26% 50,00 50,83 50,36 50,00 50,75 25 1.682.300
17/4/2024 50,02 50,13 +0,22% 50,00 51,00 50,19 50,13 50,79 65 7.961.395
16/4/2024 51,29 50,02 -2,87% 50,00 51,29 50,05 50,03 50,50 132 5.496.530
15/4/2024 51,07 51,50 -0,48% 50,60 51,58 51,10 51,50 51,53 68 10.302.654
12/4/2024 51,98 51,75 -1,41% 51,00 52,00 51,13 51,75 51,83 43 8.216.728
11/4/2024 51,90 52,49 -0,25% 50,51 52,49 51,45 52,00 52,49 50 7.672.021
10/4/2024 52,71 52,62 -0,17% 51,83 52,71 52,24 52,01 52,62 19 851.658
9/4/2024 52,99 52,71 -0,62% 50,55 52,99 51,59 52,01 52,71 71 6.986.357
8/4/2024 53,06 53,04 -1,45% 49,98 53,06 51,76 52,58 52,80 107 18.330.367
5/4/2024 53,37 53,82 +0,82% 52,11 53,82 52,58 52,40 54,39 335 6.341.183
4/4/2024 53,83 53,38 -1,24% 52,39 53,83 52,77 53,38 53,39 29 3.562.112
3/4/2024 53,89 54,05 +0,28% 51,99 54,25 52,28 52,30 54,05 67 13.370.215
2/4/2024 51,58 53,90 +4,50% 51,05 54,20 52,39 53,11 53,90 537 7.874.535
1/4/2024 50,04 51,58 +3,28% 50,00 51,66 50,79 51,05 51,58 264 25.579.070
28/3/2024 49,71 49,94 +0,16% 48,99 49,99 49,08 49,35 49,94 92 53.221.103
27/3/2024 48,31 49,86 +1,14% 48,31 49,97 48,60 49,80 49,87 436 29.933.283
26/3/2024 49,10 49,30 +0,57% 48,16 49,70 48,38 49,30 49,62 598 43.846.419
25/3/2024 49,08 49,02 -1,35% 48,01 49,47 48,64 49,03 49,10 578 43.605.360
22/3/2024 49,00 49,69 +1,62% 48,80 49,69 49,41 49,69 49,70 54 4.348.425
21/3/2024 48,28 48,90 +1,28% 47,67 48,99 47,84 48,80 48,89 154 85.213.562
20/3/2024 48,70 48,28 +0,90% 47,67 48,70 47,67 47,91 48,28 36 119.720.707
19/3/2024 49,15 47,85 -2,51% 47,67 49,85 47,91 47,85 48,71 349 143.238.482
18/3/2024 49,35 49,08 -0,37% 48,35 49,35 48,68 49,03 49,08 121 26.257.232
15/3/2024 49,00 49,26 -0,28% 49,00 49,96 49,33 49,35 49,95 31 2.269.479
14/3/2024 48,13 49,40 +1,23% 48,13 49,58 48,96 49,28 49,42 99 3.118.913
13/3/2024 49,00 48,80 -0,41% 48,75 49,04 48,89 48,80 49,22 155 26.828.726
12/3/2024 49,00 49,00 0,00% 48,80 49,49 48,92 49,00 49,34 440 47.398.073
11/3/2024 49,25 49,00 -0,69% 49,00 49,27 49,13 48,81 49,10 60 25.493.687
8/3/2024 48,00 49,34 +0,47% 48,00 49,77 48,91 0,00 0,00 379 18.651.967
7/3/2024 48,91 49,11 +0,41% 48,66 49,49 49,08 49,15 49,35 143 9.562.464
6/3/2024 49,50 48,91 -0,99% 48,84 49,99 49,07 48,91 49,00 87 5.506.475
5/3/2024 49,90 49,40 +1,37% 48,62 49,96 49,38 49,40 49,88 64 17.338.033
4/3/2024 49,20 48,73 -0,96% 48,40 49,20 48,69 48,77 49,00 63 3.987.955
1/3/2024 49,26 49,20 -0,10% 48,78 49,26 49,15 48,88 49,20 39 5.132.254
29/2/2024 48,78 49,25 +0,96% 48,78 49,91 49,11 49,03 49,25 36 5.771.293
28/2/2024 48,77 48,78 -0,02% 48,75 49,10 48,81 48,80 49,08 38 3.583.347
27/2/2024 48,85 48,79 -0,02% 48,75 49,80 49,12 48,79 49,16 65 38.844.617
26/2/2024 49,02 48,80 -0,79% 48,05 49,02 48,48 48,80 48,82 84 6.646.961
23/2/2024 48,05 49,19 +2,39% 48,05 49,90 49,40 0,00 0,00 82 7.474.863
22/2/2024 49,98 48,04 -2,71% 48,04 49,98 49,19 48,06 48,74 72 9.513.989
21/2/2024 48,80 49,38 +1,19% 48,80 49,58 49,22 49,22 49,38 86 9.821.165
20/2/2024 49,97 48,80 -2,38% 48,10 49,97 49,03 48,52 49,28 186 10.282.611
19/2/2024 50,01 49,99 -0,06% 48,87 50,96 49,12 49,04 49,99 181 22.263.480
16/2/2024 49,70 50,02 +0,64% 49,69 51,48 49,89 50,02 50,93 103 9.908.777
15/2/2024 48,95 49,70 +3,28% 48,31 49,74 48,79 49,01 49,70 84 4.269.346
14/2/2024 48,60 48,12 -0,99% 48,01 48,82 48,31 48,11 48,46 39 2.183.734
9/2/2024 48,35 48,60 +0,83% 48,31 48,79 48,34 0,00 0,00 53 14.688.631
8/2/2024 48,31 48,20 -0,62% 48,05 48,99 48,35 48,20 48,30 52 9.767.215
7/2/2024 46,76 48,50 +3,74% 46,76 50,99 48,85 48,49 48,50 391 48.508.166
6/2/2024 47,01 46,75 -0,47% 46,75 47,11 46,93 46,76 46,89 156 27.493.705
5/2/2024 46,95 46,97 +0,04% 46,85 47,01 46,99 46,89 46,96 54 15.808.760
2/2/2024 46,85 46,95 -0,11% 46,84 46,96 46,87 46,86 46,95 41 8.666.628
1/2/2024 46,61 47,00 +0,86% 46,52 47,02 46,89 46,83 47,00 187 15.142.879
31/1/2024 46,54 46,60 +0,09% 46,50 46,69 46,53 46,60 46,67 52 3.471.451
30/1/2024 46,64 46,56 -0,17% 46,50 46,67 46,51 46,52 46,61 87 6.381.935
29/1/2024 46,70 46,64 -0,02% 46,51 46,92 46,59 46,52 46,65 106 5.726.607
26/1/2024 46,94 46,65 +0,11% 46,50 46,97 46,58 46,59 46,65 179 14.142.367
25/1/2024 46,53 46,60 +0,22% 46,41 46,61 46,49 46,50 46,60 176 40.611.262
24/1/2024 46,50 46,50 -0,49% 46,50 46,99 46,61 46,48 46,50 82 14.283.796
23/1/2024 46,75 46,73 -0,13% 46,70 46,75 46,74 46,71 46,73 48 5.992.844
22/1/2024 46,98 46,79 -0,23% 46,79 47,00 46,84 46,79 46,80 63 12.873.730

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.