O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
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.

RENT3F - LOCALIZA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/3/2026 46,64 45,00 -4,09% 44,35 46,64 45,13 45,00 45,26 1.608 72.654.164
11/3/2026 47,23 46,92 -0,49% 46,30 47,83 46,93 46,73 46,95 1.129 51.075.503
10/3/2026 46,36 47,15 +2,03% 46,03 48,34 47,29 47,10 47,20 1.774 73.657.660
9/3/2026 45,01 46,21 +0,57% 44,16 46,32 45,09 45,64 46,21 2.289 93.344.643
6/3/2026 46,79 45,95 -2,36% 45,25 47,32 46,01 45,52 46,07 1.615 74.908.352
5/3/2026 49,34 47,06 -6,70% 46,61 50,35 47,87 47,02 47,11 2.465 104.378.466
4/3/2026 49,56 50,44 +3,11% 49,50 50,68 50,16 50,38 50,47 1.429 71.265.981
3/3/2026 50,30 48,92 -5,60% 47,37 50,30 48,53 48,56 48,99 3.075 131.846.969
2/3/2026 50,48 51,82 +1,77% 48,93 52,23 50,79 51,71 51,83 2.444 105.143.076
27/2/2026 50,55 50,92 +0,67% 50,50 52,37 51,29 50,65 50,99 1.839 106.530.158
26/2/2026 51,18 50,58 -0,61% 50,42 51,73 50,92 50,50 50,60 1.664 85.729.692
25/2/2026 52,04 50,89 -2,17% 50,32 52,40 51,08 50,89 51,02 1.923 100.224.271
24/2/2026 51,40 52,02 +1,62% 51,40 52,37 51,91 52,00 52,23 1.540 86.922.318
23/2/2026 52,68 51,19 -3,03% 50,90 52,86 51,60 50,90 51,23 1.444 80.401.606
20/2/2026 52,18 52,79 +1,70% 51,72 52,99 52,40 52,70 52,91 1.214 79.147.137
19/2/2026 51,68 51,91 +1,37% 51,13 52,36 51,91 51,91 52,30 1.327 80.435.859
18/2/2026 52,00 51,21 -1,25% 50,77 52,62 51,35 51,11 51,49 1.063 67.418.137
13/2/2026 50,80 51,86 +1,41% 50,00 51,86 51,08 51,29 51,86 1.286 72.671.634
11/2/2026 50,54 51,14 +0,93% 49,73 51,58 50,76 51,00 51,14 1.864 88.939.770
10/2/2026 50,40 50,67 +0,58% 50,00 51,22 50,66 50,58 50,67 1.306 72.294.842
9/2/2026 51,68 50,38 -1,58% 50,37 51,86 50,82 50,38 50,84 1.555 72.819.814
6/2/2026 50,08 51,19 +1,95% 49,60 51,33 50,63 50,92 51,19 1.868 78.691.109
5/2/2026 50,39 50,21 +1,19% 50,00 51,56 50,83 50,21 50,26 1.635 77.774.130
4/2/2026 50,80 49,62 -2,86% 49,26 50,99 49,99 49,62 49,99 1.613 76.815.462
3/2/2026 49,89 51,08 +2,90% 49,87 51,47 50,64 50,73 51,08 1.735 94.007.254
2/2/2026 48,62 49,64 +3,16% 48,40 49,64 49,11 49,46 49,64 1.826 84.463.199
30/1/2026 48,13 48,12 -1,29% 47,84 49,55 48,69 48,12 48,53 2.473 98.450.480
29/1/2026 49,51 48,75 -0,77% 46,94 49,63 48,35 48,48 48,75 1.691 74.403.338
28/1/2026 47,82 49,13 +2,98% 47,78 49,13 48,45 48,50 49,13 1.757 81.414.191
27/1/2026 46,00 47,71 +3,92% 45,91 48,04 47,32 47,70 47,71 1.891 91.407.363
26/1/2026 44,76 45,91 +2,09% 44,30 45,92 45,26 45,66 45,91 1.388 67.276.035
23/1/2026 43,88 44,97 +1,97% 43,37 44,97 44,29 44,79 44,97 1.224 53.630.716
22/1/2026 42,87 44,10 +3,28% 42,87 44,83 43,95 43,78 44,10 1.466 75.795.217
21/1/2026 41,04 42,70 +4,89% 41,04 42,75 42,26 42,68 42,70 1.456 60.034.760
20/1/2026 40,51 40,71 +0,52% 40,22 41,11 40,71 40,69 40,71 941 40.754.311
19/1/2026 40,99 40,50 -0,93% 40,36 41,05 40,67 40,50 40,65 1.410 40.178.935
16/1/2026 42,10 40,88 -2,64% 40,13 42,10 40,71 40,72 40,88 2.194 83.922.597
15/1/2026 42,02 41,99 +0,24% 41,72 42,51 42,06 41,71 41,99 1.232 44.082.393
14/1/2026 42,06 41,89 -0,14% 41,14 42,57 41,66 41,74 41,89 1.558 50.167.549
13/1/2026 42,25 41,95 -1,43% 41,43 42,79 42,06 41,75 41,95 1.991 67.690.337
12/1/2026 43,30 42,56 -1,25% 41,98 43,35 42,49 42,56 42,92 2.417 97.507.018
9/1/2026 43,60 43,10 -1,15% 42,91 44,38 43,42 43,10 43,39 1.234 48.818.121
8/1/2026 43,96 43,60 -0,89% 43,36 44,65 44,03 43,36 43,60 1.306 50.173.260
7/1/2026 44,39 43,99 -0,99% 43,20 44,41 43,78 43,85 43,99 1.077 49.761.515
6/1/2026 44,05 44,43 +1,88% 43,50 45,29 44,27 43,96 44,43 2.030 78.614.975
5/1/2026 43,42 43,61 +0,79% 43,00 44,15 43,68 43,61 43,92 1.361 48.946.577
2/1/2026 43,61 43,27 -1,05% 43,27 44,27 43,61 43,00 43,58 890 44.371.412
30/12/2025 44,48 43,73 -2,97% 43,34 45,08 43,94 43,73 43,80 973 44.025.388
29/12/2025 44,80 45,07 +0,60% 44,30 45,14 44,76 44,81 45,07 734 43.096.654
26/12/2025 44,99 44,80 -1,10% 44,29 45,05 44,78 44,78 44,80 760 30.062.765
23/12/2025 43,50 45,30 +4,79% 43,49 45,30 44,57 44,73 45,30 1.185 44.360.456
22/12/2025 43,99 43,23 -1,14% 43,11 44,09 43,45 43,23 43,57 685 34.729.387
19/12/2025 43,33 43,73 +1,23% 42,78 44,40 43,66 43,70 43,78 1.306 56.972.704
18/12/2025 43,31 43,20 -1,64% 42,55 43,60 43,12 43,20 43,38 1.164 45.130.930
17/12/2025 45,16 43,92 -3,35% 42,56 45,17 43,35 43,40 43,92 2.152 90.313.728
16/12/2025 47,49 45,44 -4,40% 45,00 47,49 45,89 45,30 45,44 2.024 84.613.230
15/12/2025 47,75 47,53 -0,34% 47,52 48,28 47,84 47,53 47,85 1.453 62.245.093
12/12/2025 46,75 47,69 +1,73% 46,70 48,08 47,49 47,20 47,69 3.095 67.043.928
11/12/2025 45,85 46,88 +1,47% 45,76 47,69 46,91 46,88 46,90 1.153 56.647.753
10/12/2025 45,00 46,20 +2,33% 44,90 46,45 45,57 45,90 46,20 1.068 51.873.248
9/12/2025 45,28 45,15 -1,89% 44,25 46,00 45,11 45,15 45,45 1.417 53.738.223
8/12/2025 46,37 46,02 +0,26% 45,03 48,00 45,93 46,00 46,02 1.937 81.589.610
5/12/2025 49,60 45,90 -7,65% 45,37 49,70 47,28 45,90 45,94 2.072 108.257.600
4/12/2025 47,55 49,70 +5,41% 47,21 49,84 49,25 49,35 49,70 1.499 79.980.527
3/12/2025 47,55 47,15 -0,78% 47,15 48,35 47,64 47,15 47,34 1.336 67.505.276
2/12/2025 45,42 47,52 +4,44% 45,40 47,52 46,90 47,21 47,52 2.021 89.073.940
1/12/2025 45,99 45,50 0,00% 44,16 46,00 44,98 45,16 45,50 1.235 52.797.506
28/11/2025 44,70 45,50 +1,22% 44,19 45,55 45,20 45,08 45,50 1.141 59.493.910
27/11/2025 44,70 44,95 -0,09% 44,42 45,06 44,75 44,50 44,95 627 36.228.724
26/11/2025 43,61 44,99 +4,31% 43,44 44,99 44,20 44,51 44,99 1.752 50.820.742
25/11/2025 42,99 43,13 -0,14% 42,60 44,07 43,41 43,13 43,50 1.513 50.638.417
24/11/2025 41,81 43,19 +3,30% 41,80 43,56 43,04 42,96 43,19 1.301 55.472.463
21/11/2025 42,75 41,81 -2,74% 41,66 43,00 42,08 41,81 42,29 949 44.625.951
19/11/2025 42,99 42,99 -0,49% 42,65 43,90 43,07 42,72 42,99 844 33.968.859
18/11/2025 42,76 43,20 -0,44% 42,50 43,35 42,99 43,05 43,20 981 37.791.062
17/11/2025 44,39 43,39 -0,69% 43,12 44,71 43,63 43,20 43,39 1.050 52.168.426
14/11/2025 42,21 43,69 +4,47% 41,67 44,78 43,66 43,69 44,12 2.329 107.951.947
13/11/2025 43,06 41,82 -3,44% 41,75 43,83 42,42 41,82 42,05 1.593 66.317.211
12/11/2025 43,00 43,31 +0,72% 42,59 43,55 42,99 42,82 43,31 942 49.025.043
11/11/2025 42,00 43,00 +1,56% 42,00 44,91 43,86 43,00 43,53 2.100 115.719.791
10/11/2025 41,01 42,34 +2,77% 41,01 42,37 42,01 41,82 42,34 1.189 64.032.750
7/11/2025 41,00 41,20 +0,44% 40,61 41,40 40,96 40,75 41,20 864 39.446.996
6/11/2025 41,59 41,02 -1,63% 41,02 41,95 41,46 41,02 41,40 953 50.633.369
5/11/2025 40,53 41,70 +1,96% 40,30 42,05 41,35 41,70 41,73 1.477 73.032.110
4/11/2025 39,56 40,90 +3,86% 39,44 40,90 40,44 40,46 40,90 1.479 59.439.749
3/11/2025 39,51 39,38 +0,20% 39,38 40,08 39,62 39,38 39,77 1.160 46.509.429
31/10/2025 39,29 39,30 +0,56% 38,99 39,75 39,33 39,28 39,30 819 33.829.986
30/10/2025 39,25 39,08 -1,39% 39,06 39,95 39,39 39,08 39,25 860 42.456.740
29/10/2025 39,03 39,63 +1,05% 39,03 39,97 39,55 39,55 39,63 1.065 42.798.345
28/10/2025 39,15 39,22 -0,23% 38,33 39,77 38,98 38,91 39,22 995 38.539.454
27/10/2025 39,01 39,31 +1,73% 39,01 40,15 39,54 39,30 39,43 1.082 46.065.850
24/10/2025 38,59 38,64 +0,89% 38,28 39,05 38,67 38,64 38,70 785 34.519.275
23/10/2025 37,97 38,30 +1,06% 37,31 38,65 37,97 38,01 38,30 924 47.467.082
22/10/2025 37,35 37,90 +1,34% 37,26 38,61 37,91 37,90 37,93 826 40.627.639
21/10/2025 36,99 37,40 +1,08% 36,50 37,40 37,11 37,11 37,40 687 34.806.628
20/10/2025 36,80 37,00 +0,95% 36,65 37,55 37,13 36,85 37,00 830 37.503.070
17/10/2025 36,10 36,65 +1,52% 35,70 36,76 36,44 36,38 36,65 791 35.091.021
16/10/2025 36,67 36,10 -1,88% 35,92 36,93 36,41 36,10 36,35 944 42.783.271
15/10/2025 35,80 36,79 +2,34% 35,37 37,15 36,54 36,65 37,04 866 42.443.615
14/10/2025 36,00 35,95 -0,22% 35,67 36,46 36,06 35,88 35,95 853 27.662.399
13/10/2025 36,00 36,03 +0,64% 35,60 36,98 36,12 36,03 36,43 703 32.468.428
10/10/2025 37,20 35,80 -2,72% 35,74 37,20 36,21 35,74 35,80 1.160 46.724.093
9/10/2025 36,97 36,80 +0,55% 36,66 37,25 36,91 36,68 36,80 847 35.098.300
8/10/2025 36,69 36,60 -0,38% 36,43 37,07 36,66 36,56 36,60 996 50.644.051
7/10/2025 38,00 36,74 -3,95% 36,67 38,00 36,99 36,70 36,74 1.129 49.655.988
6/10/2025 39,00 38,25 -2,67% 38,07 39,45 38,47 38,25 38,35 871 37.783.627
3/10/2025 38,63 39,30 +1,37% 38,33 39,30 38,83 39,07 39,30 771 41.105.698
2/10/2025 40,08 38,77 -2,81% 38,49 40,08 39,10 38,77 38,83 1.202 56.472.723
1/10/2025 40,10 39,89 +1,12% 39,37 40,33 39,76 39,89 40,33 1.248 55.423.453
30/9/2025 39,94 39,45 -1,20% 39,39 40,63 39,74 39,43 39,45 1.001 49.260.416
29/9/2025 40,50 39,93 -1,14% 39,93 41,40 40,45 39,93 40,15 1.046 46.285.161
26/9/2025 40,04 40,39 -0,37% 39,67 40,51 40,02 40,18 40,39 905 42.484.175
25/9/2025 40,27 40,54 -0,02% 40,05 41,18 40,47 40,22 40,54 2.238 80.636.482
24/9/2025 40,44 40,55 -0,22% 40,00 40,89 40,46 40,42 40,55 1.097 50.537.666
23/9/2025 39,36 40,64 +3,81% 39,32 40,70 40,15 40,59 40,64 1.388 66.000.734
22/9/2025 39,34 39,15 -1,24% 38,16 39,41 38,83 39,15 39,42 1.280 47.422.949
19/9/2025 40,00 39,64 -0,88% 39,40 40,30 39,69 39,60 39,64 2.325 43.203.242
18/9/2025 39,86 39,99 -0,32% 39,16 40,14 39,74 39,67 39,99 893 42.872.091
17/9/2025 39,13 40,12 +1,83% 38,90 40,95 40,24 40,02 40,12 1.777 76.169.190
16/9/2025 38,99 39,40 +2,87% 38,45 39,40 39,15 39,15 39,40 1.188 56.775.965
15/9/2025 38,20 38,30 +0,79% 37,93 38,64 38,33 38,25 38,30 1.010 43.236.850
12/9/2025 38,69 38,00 -2,51% 37,73 38,92 38,31 37,73 38,00 2.456 55.441.284
11/9/2025 37,07 38,98 +3,81% 37,07 38,98 38,34 38,69 38,98 1.254 53.880.981
10/9/2025 37,43 37,55 +0,29% 37,20 37,84 37,51 37,25 37,55 882 31.713.985
9/9/2025 37,34 37,44 +0,27% 37,21 37,74 37,43 37,40 37,44 1.048 36.152.302
8/9/2025 38,20 37,34 -2,25% 37,22 38,35 37,54 37,34 37,56 1.023 40.498.413
5/9/2025 37,34 38,20 +3,24% 37,34 39,18 38,41 37,97 38,20 1.436 86.999.092
4/9/2025 36,31 37,00 +1,54% 36,24 37,37 36,90 37,00 37,10 1.162 45.510.005
3/9/2025 35,92 36,44 +1,45% 35,59 36,90 36,46 36,36 36,44 896 36.597.000
2/9/2025 35,99 35,92 -0,75% 35,39 36,44 36,06 35,85 35,92 1.577 40.906.044
1/9/2025 35,91 36,19 +0,53% 35,85 36,50 36,16 36,02 36,19 1.058 52.836.307
29/8/2025 35,56 36,00 +1,24% 35,38 36,47 36,17 35,83 36,00 1.434 61.290.088
28/8/2025 35,11 35,56 +2,13% 35,09 35,99 35,63 35,56 35,57 1.364 49.031.806
27/8/2025 34,42 34,82 +1,46% 33,87 35,07 34,44 34,82 34,85 997 42.435.229
26/8/2025 34,51 34,32 -1,63% 33,96 34,90 34,37 34,32 34,39 770 27.628.711
25/8/2025 34,63 34,89 +1,13% 34,51 35,12 34,79 34,53 34,89 808 34.408.636
22/8/2025 32,73 34,50 +4,90% 32,73 34,88 34,21 34,35 34,50 1.422 46.357.030
21/8/2025 33,11 32,89 -0,36% 32,62 33,44 32,98 32,84 32,89 885 30.043.839
20/8/2025 33,91 33,01 -2,65% 33,01 33,91 33,39 33,01 33,19 1.183 31.093.071
19/8/2025 34,75 33,91 -3,11% 33,53 34,75 34,00 33,55 33,91 1.539 41.098.922
18/8/2025 34,01 35,00 +2,28% 34,01 35,16 34,85 34,90 35,00 902 32.697.568
15/8/2025 34,51 34,22 -0,81% 33,94 34,81 34,37 34,17 34,22 930 29.192.846
14/8/2025 34,77 34,50 -1,71% 34,06 34,80 34,50 34,50 34,59 803 34.160.720
13/8/2025 34,42 35,10 +2,39% 34,06 35,44 34,82 34,89 35,10 1.245 38.624.658
12/8/2025 34,93 34,28 -0,38% 34,27 35,90 35,07 34,28 34,33 1.588 54.001.230
11/8/2025 35,40 34,41 -2,88% 34,38 35,40 34,79 34,40 34,75 898 31.858.546
8/8/2025 35,99 35,43 -0,64% 35,03 36,15 35,56 35,00 35,43 860 33.577.822
7/8/2025 35,41 35,66 +1,25% 35,00 36,08 35,61 35,66 36,00 1.113 39.556.911
6/8/2025 34,52 35,22 +1,67% 34,43 35,80 35,26 35,22 35,35 938 34.810.580
5/8/2025 34,77 34,64 +1,29% 34,10 34,78 34,48 34,55 34,64 702 25.393.917
4/8/2025 34,55 34,20 0,00% 33,99 35,24 34,24 34,20 34,26 908 31.897.988
1/8/2025 34,63 34,20 -0,03% 34,05 36,02 34,79 34,16 34,20 1.280 41.919.261
31/7/2025 35,16 34,21 -3,09% 34,21 35,47 34,64 34,21 34,72 1.081 40.667.653
30/7/2025 35,01 35,30 0,00% 34,70 35,92 35,39 35,30 35,40 694 37.656.562
29/7/2025 35,00 35,30 +1,12% 34,91 35,51 35,29 35,08 35,30 908 30.007.517
28/7/2025 36,00 34,91 -3,67% 34,91 36,31 35,27 34,91 34,95 1.065 37.693.062
25/7/2025 35,97 36,24 +0,67% 35,81 36,24 36,03 36,05 36,24 653 27.153.945
24/7/2025 36,18 36,00 -0,55% 35,71 36,26 35,98 36,00 36,25 946 41.162.700
23/7/2025 35,74 36,20 +0,89% 35,48 36,50 36,12 36,16 36,20 903 45.701.752
22/7/2025 35,85 35,88 +0,08% 35,53 36,39 35,95 35,75 35,88 721 25.939.772
21/7/2025 35,80 35,85 -0,14% 35,33 36,12 35,70 35,60 35,85 915 37.433.184
18/7/2025 37,36 35,90 -4,01% 35,58 37,36 36,21 35,60 35,90 1.344 49.822.401
17/7/2025 37,00 37,40 +0,86% 36,85 37,52 37,22 37,29 37,40 817 31.816.334
16/7/2025 36,91 37,08 +1,04% 36,35 37,11 36,77 36,84 37,08 760 35.895.376
15/7/2025 36,69 36,70 +0,22% 36,12 37,11 36,61 36,70 36,88 986 32.941.424
14/7/2025 36,66 36,62 -0,38% 35,77 36,72 36,33 36,40 36,62 1.050 35.618.589
11/7/2025 38,49 36,76 -3,97% 36,36 38,49 36,70 36,60 36,76 1.779 82.706.315
10/7/2025 36,84 38,28 +2,93% 36,00 38,74 37,39 38,19 38,28 1.774 88.084.923
9/7/2025 38,00 37,19 -2,97% 37,03 38,38 37,56 37,19 37,20 1.461 70.235.616
8/7/2025 38,80 38,33 +0,05% 38,02 39,05 38,32 38,10 38,33 1.119 55.138.485
7/7/2025 39,17 38,31 -2,15% 38,31 39,69 38,64 38,31 38,75 1.424 66.128.968
4/7/2025 39,29 39,15 +0,57% 38,72 39,38 39,09 39,15 39,39 1.049 39.103.275
3/7/2025 38,25 38,93 +1,80% 38,00 39,45 38,98 38,93 39,43 1.537 58.830.403
2/7/2025 40,49 38,24 -5,35% 38,01 40,74 38,82 38,24 38,59 3.016 112.961.289
1/7/2025 40,50 40,40 -0,98% 39,84 41,07 40,39 40,40 40,65 1.504 52.992.105
30/6/2025 40,11 40,80 +0,59% 39,66 41,21 40,55 40,55 40,80 1.506 46.308.007
27/6/2025 40,02 40,56 +0,95% 39,81 41,42 40,75 40,35 40,56 1.744 71.894.795
26/6/2025 42,90 40,18 -6,64% 40,14 43,15 40,75 40,18 40,25 3.205 119.049.725
25/6/2025 43,40 43,04 -1,60% 42,89 43,66 43,17 43,04 43,34 768 39.859.147
24/6/2025 42,97 43,74 +3,18% 42,30 44,41 43,75 43,51 43,74 909 49.794.790
23/6/2025 43,26 42,39 -2,30% 42,00 43,26 42,48 42,20 42,39 1.252 48.941.603
20/6/2025 44,68 43,39 -2,30% 43,29 44,68 43,60 43,39 43,40 1.246 61.982.909
18/6/2025 44,62 44,41 -0,98% 44,28 45,01 44,66 44,41 44,60 625 39.246.307
17/6/2025 44,84 44,85 -0,66% 44,22 45,22 44,71 44,25 44,85 915 47.669.963
16/6/2025 44,46 45,15 +2,27% 44,25 45,74 45,11 45,08 45,15 1.427 62.278.084
13/6/2025 44,24 44,15 -0,20% 43,71 44,50 44,09 44,04 44,15 823 42.906.238
12/6/2025 43,94 44,24 +0,29% 43,54 44,55 44,17 44,24 44,40 802 40.675.400
11/6/2025 44,00 44,11 -0,76% 43,15 44,35 43,82 44,11 44,20 948 45.485.204
10/6/2025 44,00 44,45 +2,18% 43,76 44,45 44,16 44,37 44,45 995 48.682.544
9/6/2025 43,50 43,50 -0,09% 42,64 44,52 43,50 43,50 43,72 892 48.183.186
6/6/2025 44,25 43,54 -1,60% 43,19 44,76 43,87 43,54 43,72 3.199 66.469.432
5/6/2025 44,00 44,25 +1,89% 43,40 44,72 44,23 44,25 44,45 1.134 70.721.997
4/6/2025 43,15 43,43 +0,79% 42,70 43,84 43,25 43,43 43,58 1.074 48.432.972
3/6/2025 42,63 43,09 +0,33% 42,19 43,30 42,79 42,58 43,09 1.310 49.239.471
2/6/2025 42,85 42,95 -0,76% 42,41 44,18 43,09 42,95 43,09 1.134 63.529.352
30/5/2025 43,39 43,28 -0,35% 42,70 43,67 43,29 42,72 43,28 3.375 68.765.289
29/5/2025 42,96 43,43 -0,84% 42,60 44,34 43,76 43,43 43,64 1.230 58.321.492
28/5/2025 42,65 43,80 +2,77% 42,15 43,90 42,94 43,60 43,80 1.270 63.871.997
27/5/2025 41,50 42,62 +3,98% 41,10 43,24 42,65 42,62 42,65 1.402 72.956.963
26/5/2025 40,70 40,99 +1,18% 40,47 41,23 40,88 40,80 40,99 878 29.035.213
23/5/2025 40,05 40,51 -0,44% 38,45 40,83 39,83 40,22 40,51 1.129 65.517.328
22/5/2025 40,16 40,69 +0,97% 40,01 41,55 40,73 40,60 40,87 1.042 45.032.616
21/5/2025 41,40 40,30 -3,26% 39,96 41,70 40,43 40,16 40,30 1.356 57.435.479
20/5/2025 41,91 41,66 -1,21% 40,33 42,42 41,15 41,66 41,97 1.446 53.939.058
19/5/2025 41,88 42,17 +0,64% 41,70 43,13 42,31 42,00 42,17 1.303 55.929.047
16/5/2025 40,04 41,90 +2,85% 40,04 42,29 41,41 41,45 41,90 1.389 50.968.770
15/5/2025 39,75 40,74 +2,59% 39,75 41,05 40,62 40,51 40,83 1.487 52.246.320
14/5/2025 41,66 39,71 -4,54% 39,60 41,74 40,41 39,70 39,71 1.161 59.886.132
13/5/2025 41,50 41,60 +0,65% 41,49 42,69 42,01 41,60 41,77 1.322 48.616.591
12/5/2025 41,01 41,33 +1,30% 40,61 41,62 41,11 41,13 41,33 1.292 53.936.779
9/5/2025 43,32 40,80 -7,69% 40,80 44,58 41,95 40,80 41,07 1.905 77.868.419
8/5/2025 42,68 44,20 +5,24% 42,20 44,35 43,78 44,20 44,35 1.179 59.576.349
7/5/2025 42,66 42,00 -0,14% 41,38 42,80 41,74 41,90 42,00 970 44.670.446
6/5/2025 42,94 42,06 -1,50% 41,45 43,68 42,18 41,95 42,06 1.269 60.429.546
5/5/2025 43,10 42,70 -1,16% 42,70 43,22 43,01 42,70 43,00 952 42.959.310
2/5/2025 43,00 43,20 -0,09% 42,26 43,20 42,95 43,07 43,20 1.829 53.241.249
29/4/2025 43,23 43,24 +0,02% 42,87 43,66 43,30 43,00 43,24 950 48.091.713
28/4/2025 42,85 43,23 +0,46% 42,34 43,67 43,14 42,98 43,23 1.687 91.711.826
25/4/2025 41,76 43,03 +2,99% 41,27 43,23 42,28 42,97 43,03 1.325 52.591.093
24/4/2025 40,59 41,78 +3,49% 40,27 42,00 41,34 41,62 41,78 1.048 45.688.445
23/4/2025 39,30 40,37 +2,98% 39,30 40,86 40,41 40,37 40,50 1.143 58.391.185
22/4/2025 40,02 39,20 -2,73% 39,07 40,02 39,59 39,20 39,50 1.257 54.845.405
17/4/2025 39,00 40,30 +4,51% 38,30 40,33 39,61 40,30 40,35 1.488 59.298.201
16/4/2025 39,33 38,56 -2,08% 38,49 39,59 38,90 38,56 38,72 1.013 42.829.351
15/4/2025 38,90 39,38 -0,15% 38,79 39,76 39,36 39,38 39,60 1.281 43.662.060
14/4/2025 39,24 39,44 +2,07% 38,58 39,72 39,20 39,16 39,44 2.079 56.957.479
11/4/2025 37,55 38,64 +3,76% 37,29 39,47 38,40 38,50 38,65 1.567 87.780.123
10/4/2025 36,95 37,24 +0,11% 36,17 37,57 37,10 36,87 37,24 1.103 47.786.032
9/4/2025 35,21 37,20 +4,47% 34,85 37,55 36,37 36,66 37,20 2.144 95.288.121
8/4/2025 36,01 35,61 -0,25% 35,61 36,79 36,17 35,61 36,23 1.697 64.405.584
7/4/2025 35,65 35,70 -1,41% 34,97 37,44 36,06 35,70 35,91 1.518 68.297.185
4/4/2025 36,85 36,21 -3,03% 35,65 37,29 36,14 36,00 36,21 1.426 66.096.861
3/4/2025 36,09 37,34 +2,61% 36,05 37,79 37,18 37,04 37,34 1.492 78.385.899
2/4/2025 35,10 36,39 +3,68% 35,09 36,68 36,20 36,39 36,60 2.871 135.510.011
1/4/2025 33,41 35,10 +4,03% 33,41 35,52 34,81 35,10 35,12 2.361 73.699.110
31/3/2025 34,10 33,74 -2,57% 33,07 34,39 33,55 33,61 33,74 1.457 54.845.699
28/3/2025 34,56 34,63 -0,97% 33,80 35,08 34,35 34,63 34,66 1.307 43.537.649
27/3/2025 35,18 34,97 -0,09% 34,22 35,53 35,02 34,71 34,97 1.229 63.482.697
26/3/2025 33,42 35,00 +4,79% 33,30 35,22 34,70 34,84 35,00 2.624 92.764.572
25/3/2025 32,75 33,40 +1,43% 32,59 33,90 33,38 33,13 33,40 982 39.716.717
24/3/2025 33,80 32,93 -1,76% 32,55 34,00 33,12 32,60 32,93 1.282 47.951.236
21/3/2025 33,18 33,52 +0,99% 32,49 33,68 33,40 33,52 33,70 938 36.816.710
20/3/2025 33,18 33,19 -0,75% 32,93 33,63 33,22 33,19 33,28 727 33.393.015
19/3/2025 32,70 33,44 +2,26% 32,62 33,95 33,35 33,44 33,53 1.089 47.302.095
18/3/2025 33,67 32,70 -2,71% 32,70 33,88 33,22 32,70 33,10 1.352 43.935.247
17/3/2025 32,89 33,61 +2,00% 32,70 33,86 33,40 33,60 33,61 1.538 48.861.887
14/3/2025 31,50 32,95 +4,97% 31,39 32,95 32,45 32,50 32,95 1.571 52.965.389
13/3/2025 30,37 31,39 +3,26% 30,25 31,45 31,03 31,14 31,39 1.473 47.183.429

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.