O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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 ATZ NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
13/12/2024 33,90 32,23 -4,50% 32,06 34,00 32,65 32,23 32,28 48.612 53.409.866.700
12/12/2024 34,66 33,75 -4,74% 33,53 34,69 33,93 33,74 33,82 42.441 34.012.074.000
11/12/2024 34,83 35,43 +2,90% 34,37 36,87 35,39 35,20 35,43 46.952 65.412.626.200
10/12/2024 34,02 34,43 +2,93% 33,50 34,95 34,02 34,43 34,44 36.226 52.036.133.400
9/12/2024 34,93 33,45 -3,93% 33,29 35,22 33,81 33,43 33,50 32.586 39.212.448.700
6/12/2024 36,80 34,82 -5,89% 34,41 36,91 35,07 34,82 34,85 41.502 52.990.857.300
5/12/2024 36,90 37,00 +2,04% 36,58 37,29 37,02 36,94 37,01 26.679 38.171.961.200
4/12/2024 36,96 36,26 -2,32% 36,19 37,47 36,64 36,26 36,30 21.972 31.426.966.300
3/12/2024 36,63 37,12 +1,37% 36,12 37,47 36,92 37,12 37,16 29.510 31.672.171.100
2/12/2024 37,19 36,62 -2,55% 36,40 37,28 36,79 36,62 36,64 63.907 70.432.361.500
29/11/2024 38,78 37,58 -3,64% 36,49 38,78 37,30 37,58 37,60 88.488 117.923.778.500
28/11/2024 41,18 39,00 -6,14% 38,10 41,32 39,00 38,97 39,05 64.423 88.722.782.800
27/11/2024 44,06 41,55 -5,74% 41,40 44,29 42,20 41,52 41,58 34.011 45.258.709.500
26/11/2024 43,78 44,08 +1,26% 43,15 44,29 43,74 43,91 44,10 29.850 47.699.775.800
25/11/2024 44,35 43,53 -1,52% 43,53 44,63 43,64 43,51 43,54 26.758 66.529.911.100
22/11/2024 43,80 44,20 +1,52% 43,08 44,35 43,76 44,03 44,24 26.592 35.631.862.400
21/11/2024 43,34 43,54 -0,80% 42,27 43,84 43,04 43,53 43,75 33.500 38.908.523.000
19/11/2024 43,47 43,89 +1,25% 43,03 44,10 43,73 43,86 43,91 24.061 29.200.539.800
18/11/2024 44,60 43,35 -3,09% 43,05 44,60 43,59 43,33 43,40 36.611 40.548.080.700
14/11/2024 44,73 44,73 -1,00% 43,94 45,81 44,80 44,73 44,78 36.880 91.326.718.500
13/11/2024 45,97 45,18 -0,62% 44,41 46,20 45,10 45,08 45,18 39.421 49.964.845.700
12/11/2024 44,69 45,46 +6,79% 43,72 45,93 44,97 45,10 45,46 72.957 144.186.281.300
11/11/2024 41,00 42,57 +4,08% 40,72 42,57 41,90 42,31 42,57 33.086 63.802.502.700
8/11/2024 41,67 40,90 -2,73% 40,42 41,67 40,94 40,89 40,90 42.189 53.367.941.500
7/11/2024 42,16 42,05 -1,41% 41,70 43,63 42,47 41,93 42,08 33.240 38.845.192.300
6/11/2024 41,68 42,65 +0,76% 41,27 43,11 42,37 42,64 42,68 24.767 37.093.934.100
5/11/2024 42,20 42,33 -0,17% 41,68 42,52 42,18 42,28 42,33 18.743 24.207.791.200
4/11/2024 41,27 42,40 +4,02% 41,05 42,45 42,03 42,36 42,42 33.001 44.651.778.500
1/11/2024 42,53 40,76 -3,00% 40,66 42,53 41,16 40,71 40,76 22.479 31.464.260.500
31/10/2024 42,45 42,02 -1,43% 41,69 42,86 42,08 42,02 42,07 14.055 23.602.709.900
30/10/2024 41,95 42,63 +1,14% 41,90 42,86 42,50 42,60 42,70 17.551 33.704.443.600
29/10/2024 42,36 42,15 -0,54% 41,96 42,70 42,31 42,15 42,29 14.714 16.016.010.400
28/10/2024 42,70 42,38 +0,59% 42,32 42,89 42,63 42,36 42,40 18.232 27.919.434.900
25/10/2024 43,38 42,13 -3,15% 42,12 43,59 42,53 42,12 42,15 22.995 29.241.841.700
24/10/2024 42,29 43,50 +2,67% 42,28 43,65 42,94 43,50 43,54 18.039 23.396.940.900
23/10/2024 42,22 42,37 -0,42% 41,91 42,85 42,33 42,37 42,40 22.761 32.964.655.500
22/10/2024 42,25 42,55 +0,07% 41,87 42,56 42,34 42,50 42,55 19.475 19.716.854.500
21/10/2024 42,49 42,52 +0,64% 42,32 42,90 42,55 42,51 42,59 16.095 23.174.299.100
18/10/2024 42,79 42,25 -0,94% 41,72 43,07 42,14 42,22 42,28 19.267 27.254.299.400
17/10/2024 42,58 42,65 -1,16% 42,02 42,80 42,40 42,64 42,67 26.224 32.057.503.700
16/10/2024 42,61 43,15 +1,24% 42,15 43,21 42,87 43,06 43,16 23.395 34.381.164.800
15/10/2024 42,89 42,62 +0,38% 42,15 43,12 42,48 42,55 42,63 16.536 24.122.363.500
14/10/2024 41,57 42,46 +2,12% 40,93 42,86 42,08 42,45 42,48 21.814 26.890.197.800
11/10/2024 40,95 41,58 +1,12% 40,49 41,88 41,45 41,56 41,65 19.437 26.518.705.300
10/10/2024 41,50 41,12 -0,87% 40,86 41,69 41,29 41,10 41,13 22.948 30.913.462.600
9/10/2024 42,50 41,48 -3,22% 41,10 42,60 41,51 41,45 41,49 24.309 31.633.845.900
8/10/2024 41,50 42,86 +3,48% 41,12 43,04 42,24 42,86 42,93 18.271 26.419.965.300
7/10/2024 42,63 41,42 -1,15% 41,37 42,74 41,75 41,42 41,46 19.097 20.687.531.000
4/10/2024 40,52 41,90 +3,46% 40,52 42,14 41,67 41,85 41,90 21.225 29.160.453.500
3/10/2024 41,20 40,50 -3,09% 40,22 41,25 40,61 40,50 40,51 25.502 25.719.960.300
2/10/2024 41,55 41,79 +1,68% 41,45 42,43 41,98 41,77 41,79 16.333 21.152.392.900
1/10/2024 41,09 41,10 +0,24% 40,67 41,70 41,11 41,07 41,22 19.815 26.335.741.800
30/9/2024 41,89 41,00 -1,91% 41,00 41,89 41,24 41,00 41,09 12.738 18.387.326.900
26/9/2024 42,07 41,80 -0,19% 41,34 42,40 41,92 41,76 41,88 27.228 31.442.962.000
25/9/2024 43,00 41,88 -2,79% 41,70 43,78 42,49 41,88 41,89 28.899 48.982.594.600
24/9/2024 43,65 43,08 +0,87% 42,27 44,04 43,17 43,05 43,09 24.150 36.365.395.700
23/9/2024 43,00 42,71 -0,67% 42,27 43,16 42,75 42,64 42,73 18.721 23.210.156.100
20/9/2024 44,26 43,00 -2,96% 42,86 44,45 43,22 42,96 43,00 27.012 72.571.521.200
19/9/2024 45,58 44,31 -1,14% 44,25 45,71 44,83 44,30 44,33 27.716 29.324.735.000
18/9/2024 43,88 44,82 +1,20% 43,80 45,97 45,10 44,70 44,82 39.378 50.743.486.900
17/9/2024 43,66 44,29 +1,14% 43,16 44,39 44,06 44,24 44,30 19.270 20.546.064.100
16/9/2024 44,21 43,79 -0,93% 43,79 44,60 44,08 43,78 43,89 17.011 17.376.177.700
13/9/2024 42,53 44,20 +4,62% 42,23 44,20 43,79 44,11 44,20 30.311 46.039.249.300
12/9/2024 41,90 42,25 -0,26% 41,89 42,71 42,28 42,21 42,25 15.581 19.106.443.600
11/9/2024 42,65 42,36 +0,86% 41,66 42,78 42,23 42,36 42,38 19.133 27.247.046.300
10/9/2024 41,32 42,00 +1,08% 41,07 42,59 42,03 41,99 42,00 23.602 27.551.654.400

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.