O Dashboard do Investidor
  1. Home / Página do Ativo
+43.67%
Lote Padrão
-17.25%
Lote Padrão
+112.50%
Mercado Fracionário
-19.81%
Mercado Fracionário
+16.94%
Fundo Imobiliário
-13.95%
Fundo Imobiliário
-4.71%
Mais Negociadas
-4.71%
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.

RENT3 - LOCALIZA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/12/2025 46,84 47,49 +1,58% 46,84 48,10 47,50 47,36 47,52 26.722 31.751.038.200
11/12/2025 46,00 46,75 +1,65% 45,75 47,70 46,96 46,74 46,78 24.237 29.489.625.000
10/12/2025 45,36 45,99 +2,20% 44,87 46,45 45,52 45,97 46,01 23.077 37.927.091.100
9/12/2025 45,35 45,00 -2,22% 44,19 46,01 45,05 45,00 45,17 29.666 42.314.638.200
8/12/2025 47,50 46,02 +0,20% 45,01 47,50 46,13 45,95 46,02 48.405 72.231.205.500
5/12/2025 49,59 45,93 -7,40% 45,35 49,73 47,12 45,90 45,94 68.384 110.787.258.600
4/12/2025 47,71 49,60 +5,04% 47,47 49,85 49,32 49,60 49,63 47.879 94.455.714.300
3/12/2025 47,61 47,22 -0,69% 47,13 48,35 47,59 47,21 47,32 29.232 66.489.089.900
2/12/2025 45,40 47,55 +4,74% 45,38 47,55 46,99 47,48 47,56 43.030 71.302.833.300
1/12/2025 45,19 45,40 +0,33% 44,15 45,40 44,99 45,22 45,42 25.598 29.004.895.400
28/11/2025 44,50 45,25 +1,23% 44,50 45,56 45,17 45,25 45,27 20.198 26.213.617.400
27/11/2025 44,54 44,70 -0,13% 44,43 45,06 44,73 44,70 44,84 8.848 9.687.792.000
26/11/2025 43,79 44,76 +2,87% 43,42 44,82 44,27 44,73 44,79 28.984 51.391.117.400
25/11/2025 43,09 43,51 +1,26% 43,06 44,08 43,50 43,50 43,51 26.109 39.917.789.400
24/11/2025 41,98 42,97 +2,21% 41,87 43,58 43,04 42,97 42,98 27.193 46.263.487.400
21/11/2025 42,80 42,04 -1,66% 41,65 43,01 42,08 42,02 42,09 32.429 50.928.271.100
19/11/2025 42,69 42,75 -0,58% 42,66 43,92 43,11 42,75 42,81 23.126 29.596.582.400
18/11/2025 42,64 43,00 -0,39% 42,50 43,37 43,00 42,97 43,08 31.642 31.311.484.800
17/11/2025 43,96 43,17 -2,00% 43,13 44,79 43,54 43,16 43,22 30.246 29.050.361.200
14/11/2025 42,05 44,05 +4,78% 41,69 44,79 43,70 44,03 44,06 45.559 59.624.252.900
13/11/2025 43,03 42,04 -2,37% 41,74 43,55 42,29 42,03 42,21 30.186 30.853.144.000
12/11/2025 43,22 43,06 -0,44% 42,55 43,55 42,98 43,06 43,07 25.122 26.174.208.800
11/11/2025 42,61 43,25 +2,80% 42,20 44,90 43,83 43,17 43,29 45.002 78.285.927.300
10/11/2025 41,39 42,07 +2,89% 41,07 42,41 42,03 42,06 42,11 21.999 31.644.743.500
7/11/2025 41,17 40,89 -0,63% 40,61 41,43 40,88 40,89 40,92 17.686 18.934.935.900
6/11/2025 41,52 41,15 -1,01% 41,14 41,99 41,51 41,14 41,16 18.994 28.227.176.100
5/11/2025 40,88 41,57 +1,64% 40,29 42,05 41,44 41,57 41,74 31.177 37.098.296.500
4/11/2025 39,44 40,90 +3,15% 39,38 40,90 40,52 40,85 40,91 21.349 27.792.425.900
3/11/2025 39,60 39,65 +0,53% 39,37 40,08 39,62 39,65 39,66 19.701 21.665.147.800
31/10/2025 39,70 39,44 +0,51% 38,98 39,70 39,35 39,28 39,46 14.238 15.637.597.600
30/10/2025 39,53 39,24 -1,33% 39,04 39,97 39,39 39,24 39,36 16.331 16.590.795.900
29/10/2025 39,50 39,77 +1,53% 39,17 39,93 39,62 39,69 39,80 24.756 26.283.065.400
28/10/2025 39,33 39,17 -0,38% 38,30 39,49 38,96 39,08 39,18 18.177 22.317.134.800
27/10/2025 39,40 39,32 +1,47% 39,02 40,17 39,56 39,30 39,33 26.406 28.008.036.300
24/10/2025 38,72 38,75 +1,44% 38,26 39,08 38,68 38,67 38,75 17.965 49.292.323.200
23/10/2025 38,09 38,20 +1,08% 37,30 38,64 38,01 38,14 38,22 18.469 25.657.490.900
22/10/2025 37,45 37,79 +1,18% 37,25 38,64 37,97 37,77 37,80 18.241 21.069.519.700
21/10/2025 36,59 37,35 +1,03% 36,40 37,40 37,15 37,34 37,35 11.173 15.831.617.200
20/10/2025 36,84 36,97 +1,01% 36,62 37,60 37,16 36,96 36,99 14.742 16.719.235.600
17/10/2025 36,01 36,60 +1,39% 35,70 36,79 36,49 36,49 36,62 15.240 22.485.010.100
16/10/2025 36,34 36,10 -1,88% 35,91 36,93 36,33 36,08 36,10 20.398 20.253.337.000
15/10/2025 35,53 36,79 +2,56% 35,35 37,18 36,62 36,77 36,79 25.805 37.602.131.400
14/10/2025 35,79 35,87 -0,75% 35,66 36,45 36,02 35,84 35,87 13.256 14.150.835.400
13/10/2025 36,18 36,14 +0,95% 35,71 36,51 36,17 36,14 36,15 10.301 13.070.553.000
10/10/2025 36,89 35,80 -2,48% 35,71 37,08 36,10 35,75 35,85 22.837 32.758.837.800
9/10/2025 36,95 36,71 -0,16% 36,66 37,31 36,88 36,69 36,75 14.768 14.983.206.200
8/10/2025 37,11 36,77 -0,11% 36,41 37,11 36,66 36,70 36,78 18.672 19.830.848.400
7/10/2025 37,80 36,81 -3,69% 36,65 37,87 36,93 36,80 36,89 21.382 31.056.767.500
6/10/2025 39,08 38,22 -2,00% 38,07 39,35 38,44 38,21 38,32 14.770 16.771.830.000
3/10/2025 38,58 39,00 +0,57% 38,32 39,18 38,67 38,99 39,00 21.274 52.996.460.200
2/10/2025 39,87 38,78 -3,00% 38,49 40,02 38,96 38,73 38,83 27.299 64.982.378.200
1/10/2025 39,92 39,98 +1,34% 39,36 40,22 39,79 39,95 39,98 21.083 25.571.179.500
30/9/2025 40,55 39,45 -1,52% 39,38 40,77 39,76 39,42 39,56 22.557 35.229.123.800
29/9/2025 41,19 40,06 -0,05% 40,06 41,38 40,42 40,04 40,13 14.911 17.929.848.300
26/9/2025 40,00 40,08 -0,42% 39,65 40,55 39,95 40,08 40,26 16.540 25.495.356.600
25/9/2025 40,30 40,25 -0,74% 40,09 41,19 40,45 40,19 40,30 33.800 74.235.170.100
24/9/2025 40,36 40,55 -0,10% 40,08 40,89 40,46 40,50 40,59 27.633 58.523.452.200
23/9/2025 39,41 40,59 +3,73% 39,32 40,65 40,34 40,57 40,60 17.687 30.549.064.100
22/9/2025 39,10 39,13 -1,31% 38,15 39,20 38,75 39,11 39,13 17.625 24.693.484.300
19/9/2025 39,89 39,65 -0,63% 39,40 40,32 39,68 39,54 39,70 13.879 28.500.869.500
18/9/2025 40,16 39,90 -0,50% 39,15 40,18 39,75 39,87 39,99 17.202 20.907.627.400
17/9/2025 38,95 40,10 +2,56% 38,90 40,96 40,31 40,05 40,11 30.220 39.434.941.300
16/9/2025 38,68 39,10 +2,12% 38,52 39,42 39,13 39,06 39,20 19.814 25.437.832.800
15/9/2025 38,01 38,29 +1,11% 37,92 38,62 38,33 38,28 38,32 15.742 18.840.708.200
12/9/2025 38,20 37,87 -2,12% 37,87 38,93 38,23 37,85 37,89 13.437 13.031.363.900
11/9/2025 37,60 38,69 +3,62% 37,31 38,75 38,43 38,63 38,70 21.553 38.705.073.300
10/9/2025 37,25 37,34 +0,21% 37,24 37,88 37,48 37,31 37,38 13.997 11.184.766.500
9/9/2025 37,43 37,26 -0,40% 37,20 37,70 37,38 37,26 37,39 13.212 12.737.636.500
8/9/2025 38,11 37,41 -1,81% 37,22 38,42 37,51 37,40 37,50 22.194 23.092.265.000
5/9/2025 37,54 38,10 +2,97% 37,44 39,20 38,35 38,08 38,10 35.593 42.949.648.800
4/9/2025 36,53 37,00 +1,76% 36,18 37,38 36,92 36,95 37,00 24.949 21.975.748.100
3/9/2025 35,94 36,36 +1,00% 35,94 36,92 36,46 36,33 36,59 19.138 19.873.013.600
2/9/2025 35,70 36,00 -0,14% 35,30 36,47 36,09 35,84 36,01 13.271 14.604.463.700
1/9/2025 36,01 36,05 +0,59% 35,84 36,58 36,20 35,94 36,07 17.165 22.029.737.100
29/8/2025 35,65 35,84 +0,42% 35,36 36,50 36,12 35,83 35,90 27.948 38.723.193.800
28/8/2025 35,49 35,69 +1,97% 35,27 35,98 35,59 35,54 35,71 24.057 65.492.124.400
27/8/2025 34,42 35,00 +1,69% 33,86 35,05 34,53 35,00 35,03 15.368 23.381.994.500
26/8/2025 34,51 34,42 -0,58% 33,96 34,96 34,41 34,42 34,43 15.054 19.892.501.300
25/8/2025 34,70 34,62 0,00% 34,53 35,18 34,78 34,54 34,63 16.908 14.202.355.800
22/8/2025 32,98 34,62 +5,87% 32,80 34,89 34,34 34,56 34,63 34.226 38.852.459.100
21/8/2025 33,03 32,70 -1,62% 32,70 33,48 32,94 32,69 32,81 15.946 15.044.292.300
20/8/2025 33,88 33,24 -1,66% 33,10 33,89 33,36 33,23 33,25 16.358 15.662.822.300
19/8/2025 34,28 33,80 -3,10% 33,62 34,50 34,02 33,80 33,84 25.653 27.213.320.100
18/8/2025 34,33 34,88 +1,93% 34,15 35,18 34,87 34,87 34,90 22.606 60.378.212.900
15/8/2025 34,52 34,22 -0,52% 33,89 34,84 34,38 34,22 34,26 22.616 34.335.666.500
14/8/2025 34,44 34,40 -1,15% 34,06 34,82 34,46 34,39 34,47 19.305 19.776.428.800
13/8/2025 34,25 34,80 +1,10% 34,01 35,45 34,85 34,79 34,80 34.258 51.592.240.100
12/8/2025 34,97 34,42 -0,46% 34,24 35,90 35,07 34,41 34,43 41.271 80.390.516.600
11/8/2025 35,03 34,58 -2,32% 34,35 35,27 34,71 34,57 34,68 19.491 24.196.265.500
8/8/2025 35,55 35,40 -0,70% 35,01 36,18 35,68 35,39 35,40 24.306 39.477.204.100
7/8/2025 35,75 35,65 +0,71% 34,95 36,09 35,61 35,65 35,67 35.583 58.672.037.900
6/8/2025 34,73 35,40 +2,34% 34,41 35,82 35,37 35,40 35,43 20.536 17.148.921.400
5/8/2025 34,28 34,59 +0,67% 34,08 34,75 34,49 34,51 34,60 13.535 11.555.421.600
4/8/2025 34,75 34,36 -0,03% 33,98 35,06 34,25 34,35 34,37 19.131 15.477.529.400
1/8/2025 35,37 34,37 -0,75% 34,04 36,01 34,84 34,36 34,38 27.428 32.995.059.800
31/7/2025 34,86 34,63 -2,70% 34,33 35,12 34,67 34,63 34,64 26.336 24.331.060.500
30/7/2025 35,08 35,59 +0,34% 34,65 36,03 35,37 35,56 35,60 25.744 31.453.155.700
29/7/2025 35,25 35,47 +0,85% 34,91 35,52 35,31 35,44 35,47 15.515 17.028.089.900
28/7/2025 36,00 35,17 -2,79% 34,90 36,30 35,23 35,17 35,23 18.657 20.443.791.700
25/7/2025 35,80 36,18 +0,58% 35,79 36,21 36,08 36,08 36,18 9.005 7.381.695.700
24/7/2025 36,06 35,97 -0,72% 35,70 36,29 35,98 35,97 35,99 12.038 10.903.759.900
23/7/2025 35,57 36,23 +1,20% 35,46 36,50 36,09 36,17 36,23 15.144 23.615.253.100
22/7/2025 35,97 35,80 -0,06% 35,72 36,41 35,90 35,69 35,80 11.189 11.037.221.100
21/7/2025 35,93 35,82 +0,06% 35,28 36,12 35,72 35,81 35,85 16.542 20.108.614.100
18/7/2025 36,60 35,80 -4,18% 35,56 37,13 36,06 35,75 35,80 25.925 34.379.670.400
17/7/2025 37,09 37,36 +0,97% 36,83 37,56 37,23 37,25 37,37 17.818 16.403.683.800
16/7/2025 37,07 37,00 +0,24% 36,33 37,15 36,77 36,90 37,05 13.069 13.426.255.300
15/7/2025 36,56 36,91 +1,23% 36,11 37,12 36,59 36,81 36,92 14.245 16.046.395.700
14/7/2025 36,62 36,46 -0,55% 35,74 36,75 36,30 36,36 36,46 17.376 19.384.717.300
11/7/2025 37,92 36,66 -4,16% 36,33 38,04 36,71 36,45 36,67 25.740 39.231.202.000
10/7/2025 36,74 38,25 +2,46% 36,09 38,76 37,47 38,23 38,25 41.359 56.993.048.800
9/7/2025 38,13 37,33 -2,48% 37,06 38,43 37,57 37,32 37,34 21.446 27.049.675.800
8/7/2025 39,08 38,28 -1,06% 38,03 39,11 38,30 38,17 38,28 16.459 21.135.757.100
7/7/2025 39,18 38,69 -1,25% 38,37 39,71 38,69 38,67 38,69 13.532 15.695.187.800
4/7/2025 38,84 39,18 -0,18% 38,68 39,40 39,09 39,18 39,19 12.113 13.482.284.600
3/7/2025 38,40 39,25 +2,51% 37,98 39,48 39,04 39,23 39,25 25.721 33.011.760.300
2/7/2025 40,69 38,29 -5,76% 37,98 40,76 38,80 38,26 38,30 43.369 61.866.625.500
1/7/2025 40,54 40,63 +0,27% 39,83 41,10 40,38 40,55 40,65 17.670 25.308.284.100
30/6/2025 40,22 40,52 -0,07% 39,67 41,22 40,55 40,51 40,60 28.596 34.485.436.800
27/6/2025 39,84 40,55 +1,35% 39,82 41,43 40,77 40,50 40,55 35.661 57.466.749.200
26/6/2025 42,30 40,01 -7,28% 40,01 42,30 40,75 40,00 40,10 49.917 137.564.454.900
25/6/2025 43,25 43,15 -0,83% 42,88 43,68 43,16 43,05 43,15 18.184 21.549.146.300
24/6/2025 42,49 43,51 +2,59% 42,29 44,41 43,74 43,50 43,53 20.988 32.015.678.000
23/6/2025 43,14 42,41 -1,96% 41,99 43,14 42,40 42,40 42,42 24.451 28.889.642.500
20/6/2025 44,27 43,26 -3,61% 43,21 44,57 43,40 43,25 43,30 18.508 50.818.068.000
18/6/2025 44,50 44,88 +0,63% 44,32 45,03 44,71 44,75 44,90 17.555 20.294.159.200
17/6/2025 45,24 44,60 -0,87% 44,20 45,25 44,65 44,58 44,60 16.999 20.482.839.900
16/6/2025 44,59 44,99 +2,20% 44,30 45,75 45,15 44,99 45,00 29.570 39.992.700.300
13/6/2025 43,71 44,02 -0,99% 43,71 44,52 44,04 44,01 44,02 20.661 23.490.730.000
12/6/2025 43,89 44,46 +1,05% 43,54 44,58 44,22 44,42 44,50 12.031 12.517.482.000
11/6/2025 43,99 44,00 +0,02% 43,14 44,36 43,87 44,00 44,07 16.859 27.048.610.700
10/6/2025 44,15 43,99 +0,76% 43,74 44,45 44,12 43,98 44,04 19.943 28.254.688.000
9/6/2025 43,62 43,66 -0,32% 42,64 44,56 43,53 43,47 43,67 16.804 24.015.399.300
6/6/2025 44,35 43,80 -0,90% 43,16 44,78 43,86 43,76 43,80 30.046 72.627.426.200
5/6/2025 43,80 44,20 +1,14% 43,39 44,70 44,23 44,13 44,21 30.400 62.909.352.400
4/6/2025 43,43 43,70 +1,35% 42,66 43,79 43,25 43,70 43,71 26.102 37.945.020.100
3/6/2025 42,61 43,12 -0,44% 42,18 43,24 42,78 43,08 43,15 25.070 33.491.984.800
2/6/2025 43,30 43,31 +0,81% 42,38 44,20 43,06 43,31 43,32 21.859 33.316.107.500
30/5/2025 43,29 42,96 -1,10% 42,69 43,73 43,13 42,95 43,12 22.965 57.535.874.100
29/5/2025 42,95 43,44 +0,28% 42,95 44,35 43,74 43,41 43,48 30.095 39.553.550.900
28/5/2025 42,45 43,32 +1,57% 42,13 44,30 42,72 43,30 43,33 33.442 72.366.438.400
27/5/2025 42,05 42,65 +4,41% 41,78 43,26 42,71 42,62 42,65 28.185 60.100.548.900
26/5/2025 40,66 40,85 +0,64% 40,43 41,25 40,85 40,83 40,89 9.416 15.985.819.100
23/5/2025 40,12 40,59 +0,07% 38,40 40,83 39,77 40,42 40,62 22.517 29.241.534.100
22/5/2025 40,48 40,56 +0,50% 40,01 41,60 40,77 40,55 40,59 25.065 29.838.950.700
21/5/2025 41,45 40,36 -3,21% 39,95 41,45 40,42 40,34 40,37 30.017 68.320.119.800
20/5/2025 42,21 41,70 -0,95% 40,32 42,44 41,09 41,69 41,71 26.394 25.238.667.100
19/5/2025 41,94 42,10 +0,62% 41,68 43,17 42,32 42,09 42,12 22.168 39.639.451.600
16/5/2025 40,32 41,84 +2,67% 40,31 42,32 41,51 41,63 41,87 22.297 33.288.284.700
15/5/2025 39,92 40,75 +2,62% 39,90 41,06 40,67 40,67 40,84 23.869 29.925.869.300
14/5/2025 41,64 39,71 -4,86% 39,61 41,64 40,22 39,71 39,72 25.227 30.544.954.100
13/5/2025 41,61 41,74 +0,58% 41,48 42,74 41,99 41,72 41,74 22.377 33.475.778.500
12/5/2025 41,16 41,50 +1,22% 40,62 41,63 41,17 41,44 41,50 31.470 52.549.359.900
9/5/2025 43,86 41,00 -6,61% 40,82 44,58 41,83 40,83 41,05 42.061 51.599.719.700
8/5/2025 43,65 43,90 +4,30% 43,00 44,40 43,78 43,90 44,20 23.908 46.102.519.600
7/5/2025 42,23 42,09 +0,21% 41,33 42,28 41,73 42,01 42,12 20.878 30.976.656.900
6/5/2025 43,18 42,00 -2,46% 41,44 43,70 42,18 41,90 42,00 32.983 58.487.930.800
5/5/2025 43,15 43,06 -0,09% 42,73 43,26 43,04 43,05 43,08 20.028 58.885.821.300
2/5/2025 42,90 43,10 -0,19% 42,43 43,18 42,92 43,00 43,10 21.938 37.857.741.100
29/4/2025 43,21 43,18 +0,28% 43,04 43,68 43,24 43,10 43,19 24.291 53.428.300.700
28/4/2025 42,99 43,06 +0,58% 42,33 43,70 43,07 43,05 43,08 30.150 49.041.598.200
25/4/2025 41,78 42,81 +2,91% 41,27 43,27 42,32 42,80 42,81 32.713 49.301.928.400
24/4/2025 40,60 41,60 +3,07% 40,23 42,00 41,39 41,60 41,77 25.369 32.332.658.000
23/4/2025 39,65 40,36 +3,09% 39,36 40,88 40,42 40,36 40,38 28.850 32.781.036.400
22/4/2025 39,80 39,15 -2,73% 39,03 40,02 39,51 39,15 39,39 28.233 46.511.210.700
17/4/2025 38,54 40,25 +3,87% 38,26 40,36 39,74 40,16 40,25 21.975 31.269.668.000
16/4/2025 39,30 38,75 -1,65% 38,48 39,62 38,95 38,75 38,77 27.225 45.576.337.400
15/4/2025 39,00 39,40 +0,36% 38,80 39,78 39,35 39,39 39,40 25.285 35.123.736.200
14/4/2025 39,30 39,26 +1,79% 38,57 39,73 39,23 39,22 39,30 31.148 34.997.859.300
11/4/2025 37,56 38,57 +3,13% 37,25 39,48 38,69 38,56 38,59 34.486 52.323.123.300
10/4/2025 36,68 37,40 +1,16% 36,30 37,59 37,10 37,37 37,40 29.454 38.028.722.200
9/4/2025 35,56 36,97 +3,56% 34,82 37,57 36,29 36,95 36,97 48.212 47.742.707.700
8/4/2025 36,17 35,70 -0,31% 35,68 36,80 36,12 35,69 35,80 25.742 42.754.293.100
7/4/2025 35,65 35,81 -0,80% 34,96 37,50 36,13 35,80 35,89 40.513 56.476.424.300
4/4/2025 36,30 36,10 -3,06% 35,59 36,55 36,14 36,07 36,11 27.975 37.404.309.100
3/4/2025 36,10 37,24 +2,17% 36,05 37,76 37,23 37,23 37,30 30.251 43.573.657.800
2/4/2025 35,10 36,45 +3,85% 35,08 36,67 36,22 36,45 36,46 36.125 49.857.040.500
1/4/2025 33,90 35,10 +4,50% 33,60 35,54 34,87 35,08 35,11 25.483 33.240.562.500
31/3/2025 34,17 33,59 -2,58% 33,07 34,38 33,56 33,58 33,59 20.563 22.414.452.800
28/3/2025 34,64 34,48 -0,78% 33,80 34,78 34,29 34,47 34,51 18.823 21.057.624.100
27/3/2025 34,74 34,75 -0,20% 34,16 35,55 34,99 34,75 34,78 27.716 33.599.650.800
26/3/2025 33,42 34,82 +4,75% 33,42 35,24 34,71 34,80 34,83 32.649 49.318.194.300
25/3/2025 32,61 33,24 +2,15% 32,61 33,93 33,39 33,22 33,24 20.143 22.000.886.200
24/3/2025 33,79 32,54 -2,75% 32,54 33,84 32,98 32,51 32,63 17.446 16.546.311.000
21/3/2025 33,22 33,46 +0,97% 33,06 33,63 33,41 33,44 33,46 19.402 38.362.635.900
20/3/2025 33,39 33,14 -1,37% 32,92 33,67 33,18 33,14 33,16 19.337 15.553.258.500
19/3/2025 32,89 33,60 +2,16% 32,64 33,94 33,38 33,60 33,61 25.603 43.548.035.500
18/3/2025 33,33 32,89 -1,44% 32,81 33,90 33,19 32,82 32,90 21.281 29.094.346.900
17/3/2025 33,00 33,37 +1,58% 32,68 33,87 33,50 33,37 33,50 33.219 38.173.453.000
14/3/2025 31,45 32,85 +5,09% 31,40 32,94 32,54 32,85 32,88 40.387 46.905.138.100
13/3/2025 30,34 31,26 +3,00% 30,25 31,49 31,06 31,24 31,34 34.708 30.227.024.400
12/3/2025 30,09 30,35 +1,10% 29,56 30,69 30,20 30,32 30,42 24.672 21.358.005.100
11/3/2025 29,75 30,02 +0,91% 29,62 30,18 29,92 30,02 30,11 24.282 25.439.028.200
10/3/2025 29,59 29,75 -0,23% 29,44 30,39 29,84 29,75 29,77 35.921 42.210.319.400
7/3/2025 28,00 29,82 +5,30% 27,90 30,14 29,52 29,81 29,85 36.441 39.915.929.000
6/3/2025 28,20 28,32 +0,78% 27,98 28,68 28,30 28,31 28,36 26.923 20.708.016.300
5/3/2025 28,75 28,10 0,00% 27,29 28,82 28,01 28,09 28,37 28.004 23.393.329.900
28/2/2025 28,00 28,10 +1,81% 26,72 28,82 27,95 28,08 28,10 64.611 86.352.669.600
27/2/2025 27,67 27,60 -0,14% 27,33 28,10 27,54 27,42 27,60 35.670 56.803.439.900
26/2/2025 28,54 27,64 -2,47% 27,64 28,85 28,06 27,64 27,77 24.792 20.630.295.200
25/2/2025 28,03 28,34 +1,69% 27,67 28,48 28,17 28,22 28,35 34.759 30.924.640.700
24/2/2025 29,41 27,87 -4,69% 27,87 29,65 28,50 27,87 27,99 32.404 31.070.089.100
21/2/2025 30,42 29,24 -3,66% 28,77 30,42 29,47 29,23 29,32 36.742 45.097.581.600
20/2/2025 30,53 30,35 -0,33% 30,18 30,81 30,43 30,30 30,36 20.453 17.980.707.900
19/2/2025 31,31 30,45 -4,84% 30,44 31,56 30,85 30,45 30,47 23.505 20.970.403.700
18/2/2025 32,47 32,00 -1,45% 31,55 32,83 32,16 31,86 32,00 30.107 35.004.038.500
17/2/2025 31,83 32,47 +2,72% 31,57 33,31 32,79 32,46 32,47 50.052 44.253.646.600
14/2/2025 30,22 31,61 +6,29% 29,81 31,90 30,98 31,61 31,70 44.227 46.912.541.700
13/2/2025 30,45 29,74 -3,06% 29,23 30,49 29,78 29,70 29,74 26.039 38.319.998.000
12/2/2025 30,57 30,68 -1,13% 30,05 31,06 30,63 30,67 30,75 41.905 55.315.292.900
11/2/2025 30,34 31,03 +2,65% 29,90 31,77 31,21 31,01 31,04 30.383 34.570.756.800
10/2/2025 30,03 30,23 +0,97% 30,00 30,96 30,43 30,22 30,30 24.292 20.420.904.300
7/2/2025 31,89 29,94 -6,11% 29,76 32,08 30,42 29,90 29,94 29.195 35.667.275.000
6/2/2025 31,45 31,89 +0,95% 31,22 32,14 31,75 31,88 31,91 21.244 27.102.280.600
5/2/2025 31,63 31,59 -0,22% 31,15 31,84 31,56 31,59 31,60 18.783 18.366.808.000
4/2/2025 31,29 31,66 +0,57% 31,15 32,27 31,60 31,65 31,70 23.985 25.073.984.300
3/2/2025 30,84 31,48 +1,98% 30,52 31,61 31,14 31,48 31,49 27.940 32.387.185.600
31/1/2025 31,97 30,87 -2,50% 30,65 31,97 30,97 30,86 30,87 30.292 38.666.577.400
30/1/2025 30,40 31,66 +4,90% 30,31 32,06 31,46 31,66 31,68 35.373 35.341.344.700
29/1/2025 31,56 30,18 -3,79% 30,01 31,65 30,45 30,13 30,18 33.765 44.141.830.500
28/1/2025 31,50 31,37 -1,07% 31,03 31,86 31,45 31,35 31,47 25.211 19.078.752.800
27/1/2025 30,30 31,71 +4,58% 30,09 31,88 31,43 31,70 31,74 30.321 29.767.522.600
24/1/2025 30,08 30,32 +0,97% 29,90 30,82 30,45 30,31 30,33 18.265 19.935.058.100
23/1/2025 30,66 30,03 -1,64% 29,99 30,97 30,32 30,03 30,24 24.635 24.983.314.700
22/1/2025 31,08 30,53 -0,10% 29,91 31,13 30,55 30,51 30,65 31.513 27.882.589.700
21/1/2025 30,57 30,56 -0,07% 30,20 30,86 30,41 30,52 30,56 16.388 16.622.110.900
20/1/2025 30,00 30,58 +0,46% 29,85 31,00 30,60 30,56 30,72 14.966 14.181.661.900
17/1/2025 30,51 30,44 +0,66% 29,62 30,81 30,41 30,41 30,50 18.391 23.895.845.400
16/1/2025 30,69 30,24 -2,36% 29,99 30,69 30,22 30,23 30,25 19.268 24.566.760.300
15/1/2025 29,76 30,97 +5,99% 29,47 31,25 30,42 30,92 30,97 40.425 42.150.695.600
14/1/2025 28,76 29,22 +1,60% 28,76 29,64 29,24 29,22 29,35 26.590 30.315.832.000
13/1/2025 28,77 28,76 -0,38% 28,31 29,33 28,82 28,76 28,78 27.140 23.223.868.200
10/1/2025 30,16 28,87 -4,66% 28,70 30,70 29,25 28,87 28,91 32.774 36.225.714.500
9/1/2025 30,75 30,28 -1,50% 30,28 30,84 30,48 30,27 30,30 18.726 13.435.879.800
8/1/2025 31,74 30,74 -3,94% 30,18 31,77 30,59 30,73 30,77 40.004 58.930.252.400
7/1/2025 32,54 32,00 -0,93% 31,32 32,61 31,94 32,00 32,06 33.151 36.460.763.100
6/1/2025 32,62 32,30 +0,06% 32,10 33,39 32,41 32,29 32,31 21.796 22.976.209.400
3/1/2025 32,06 32,28 +0,25% 32,02 32,56 32,23 32,24 32,28 25.274 22.927.919.800
2/1/2025 32,20 32,20 0,00% 31,40 32,49 32,04 32,19 32,24 30.219 24.764.694.300
30/12/2024 32,54 32,20 -0,92% 31,90 32,73 32,22 32,20 32,35 28.171 23.378.640.400
27/12/2024 32,75 32,50 -0,09% 32,48 33,00 32,68 32,48 32,51 19.584 18.189.170.700
26/12/2024 32,83 32,53 -1,06% 32,44 33,19 32,65 32,52 32,55 23.067 18.598.027.100
23/12/2024 33,34 32,88 -2,38% 32,69 33,57 32,96 32,88 33,00 32.358 30.118.210.100
20/12/2024 32,42 33,68 +3,47% 32,27 34,08 33,40 33,63 33,69 45.168 84.487.599.200
19/12/2024 30,09 32,55 +8,75% 30,00 32,86 31,99 32,52 32,55 66.909 97.187.827.100
18/12/2024 30,51 29,93 -4,01% 29,72 30,88 30,19 29,93 29,95 52.644 59.141.490.500
17/12/2024 30,96 31,18 +1,53% 29,91 31,49 30,81 31,18 31,20 46.777 49.452.218.000
16/12/2024 32,27 30,71 -4,72% 30,64 32,46 31,42 30,70 30,72 41.245 39.829.668.700

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.