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.

RFOF11 - FII RB CFOF - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 56,33 56,45 +0,21% 55,47 56,45 55,87 56,01 56,45 118 16.880.612
16/4/2025 55,40 56,33 +1,68% 54,90 56,33 55,31 55,77 56,32 243 22.431.121
15/4/2025 56,34 55,40 +0,38% 54,84 56,48 55,57 55,40 55,80 1.022 35.251.716
14/4/2025 55,49 55,19 +1,06% 54,41 55,49 54,69 54,80 55,25 195 49.391.499
11/4/2025 54,76 54,61 -0,49% 54,53 55,93 54,69 54,61 55,09 85 13.388.394
10/4/2025 54,62 54,88 -0,16% 54,62 55,78 55,25 54,88 55,21 43 3.641.588
9/4/2025 55,56 54,97 -1,06% 54,41 55,58 55,08 54,97 55,58 639 18.359.447
8/4/2025 55,91 55,56 -0,61% 55,00 56,34 55,31 55,06 55,56 175 26.546.883
7/4/2025 56,07 55,90 -1,31% 55,13 56,29 55,75 55,90 56,03 60 6.979.910
4/4/2025 57,39 56,64 -0,82% 56,30 57,39 56,61 56,42 56,64 77 7.734.036
3/4/2025 57,02 57,11 -1,19% 56,76 58,02 57,01 57,15 57,37 67 7.184.269
2/4/2025 58,02 57,80 -0,36% 57,42 58,30 57,72 57,60 58,28 29 1.720.169
1/4/2025 58,59 58,01 -0,91% 57,13 59,90 57,89 58,00 58,27 94 8.169.050
31/3/2025 59,95 58,54 -1,31% 58,54 59,99 59,17 58,54 59,99 106 18.106.713
28/3/2025 59,80 59,32 -1,18% 59,30 60,00 59,60 59,35 59,85 67 7.766.309
27/3/2025 60,05 60,03 -0,37% 59,60 60,05 59,89 59,77 60,01 41 2.761.257
26/3/2025 60,99 60,25 -1,20% 59,68 60,99 60,09 59,89 60,23 153 24.258.568
25/3/2025 60,30 60,98 +0,79% 59,30 61,24 59,87 60,79 61,00 296 29.238.318
24/3/2025 61,49 60,50 +0,75% 60,50 61,49 60,79 60,51 61,27 38 4.911.909
21/3/2025 61,70 60,05 -1,40% 60,00 61,70 60,91 60,05 60,06 64 18.511.044
20/3/2025 62,10 60,90 +0,28% 60,81 62,86 61,75 60,89 61,69 54 3.013.543
19/3/2025 60,71 60,73 -0,15% 60,68 62,30 61,49 60,73 61,85 98 16.270.507
18/3/2025 61,60 60,82 -3,23% 60,81 62,84 61,65 60,82 61,98 152 8.433.728
17/3/2025 62,10 62,85 -0,29% 58,51 62,88 62,04 62,00 62,85 121 13.873.123
14/3/2025 62,96 63,03 +6,88% 59,65 65,48 62,71 62,59 63,03 219 26.170.015
13/3/2025 58,45 58,97 -1,60% 58,45 64,32 62,02 58,94 61,84 602 115.559.711
12/3/2025 60,72 59,93 +2,83% 58,38 63,48 60,88 59,93 61,61 474 135.685.286
11/3/2025 57,00 58,28 +1,55% 57,00 60,73 58,73 58,28 60,74 366 119.961.554
10/3/2025 57,58 57,39 -0,19% 56,05 58,97 57,45 56,45 57,57 613 61.147.727
7/3/2025 56,61 57,50 +3,60% 55,55 58,99 57,48 56,55 57,50 495 124.166.123
6/3/2025 56,94 55,50 +0,60% 55,24 59,60 57,49 55,50 55,88 239 53.858.043
5/3/2025 56,07 55,17 -2,35% 54,50 56,78 55,38 55,17 55,67 242 37.369.652
28/2/2025 57,15 56,50 -1,17% 56,02 57,15 56,70 56,50 56,85 173 18.643.049
27/2/2025 57,29 57,17 +0,86% 56,52 57,29 56,88 56,78 57,17 132 20.870.855
26/2/2025 57,01 56,68 -0,68% 56,35 57,44 56,93 56,68 57,27 254 47.497.442
25/2/2025 56,74 57,07 +0,58% 56,67 57,47 57,00 56,89 57,07 148 22.630.241
24/2/2025 57,16 56,74 -0,73% 56,67 57,61 57,03 56,72 56,95 769 21.304.048
21/2/2025 56,96 57,16 +0,33% 56,59 57,64 57,22 57,08 57,16 179 18.294.316
20/2/2025 57,36 56,97 +0,83% 56,17 57,50 57,09 56,90 56,97 345 35.506.732
19/2/2025 56,35 56,50 +0,21% 55,83 57,55 56,93 56,50 57,21 347 85.542.966
18/2/2025 56,35 56,38 +0,04% 56,28 57,64 56,73 56,36 56,49 203 46.429.094
17/2/2025 56,99 56,36 +0,48% 55,76 57,81 56,58 56,20 56,48 474 55.905.513
14/2/2025 57,38 56,09 -0,58% 55,46 57,98 56,61 55,83 56,09 365 78.332.789
13/2/2025 57,54 56,42 -0,53% 55,41 57,99 57,05 55,83 56,43 239 55.110.891
12/2/2025 56,89 56,72 +0,07% 56,12 57,99 57,06 56,22 57,55 328 50.609.197
11/2/2025 57,76 56,68 +0,67% 56,17 57,76 57,12 56,59 56,68 235 23.761.987
10/2/2025 58,80 56,30 -7,31% 55,93 58,80 56,84 56,30 57,09 535 81.183.171
7/2/2025 61,21 60,74 -0,83% 59,94 61,21 60,77 60,65 60,74 98 20.249.428
6/2/2025 61,29 61,25 +2,22% 60,32 61,29 60,92 60,45 61,25 236 34.348.410
5/2/2025 58,90 59,92 +1,73% 58,90 61,30 60,35 59,92 60,30 964 102.462.597
4/2/2025 60,30 58,90 -2,35% 58,90 61,30 59,98 58,90 60,23 901 39.195.042
3/2/2025 61,80 60,32 +0,63% 55,64 61,80 59,82 58,10 60,32 843 55.668.186
31/1/2025 61,38 59,94 -2,35% 58,56 61,38 59,77 59,44 61,04 221 74.525.623
30/1/2025 60,81 61,38 +5,55% 58,21 62,79 60,80 58,81 61,38 642 136.781.387
29/1/2025 57,94 58,15 +1,18% 57,47 62,90 58,30 57,47 60,90 334 40.823.657
28/1/2025 57,94 57,47 -0,83% 56,43 57,94 57,36 57,02 57,47 422 22.376.801
27/1/2025 57,07 57,95 +3,85% 55,80 57,95 57,02 56,84 57,95 305 24.777.794
24/1/2025 57,70 55,80 -2,99% 55,64 57,72 56,46 55,80 56,00 194 59.699.753
23/1/2025 57,93 57,52 -0,66% 56,43 57,93 57,31 57,42 57,80 169 18.852.147
22/1/2025 57,88 57,90 +0,96% 55,73 57,90 57,11 57,00 57,90 395 36.144.922
21/1/2025 57,00 57,35 +1,09% 55,53 57,95 56,76 57,25 57,45 270 16.812.399
20/1/2025 55,73 56,73 +1,79% 55,55 57,17 56,26 56,04 56,73 232 17.036.626
17/1/2025 56,77 55,73 -3,16% 55,69 57,91 56,53 55,73 56,35 194 19.458.020
16/1/2025 57,90 57,55 +0,98% 56,60 57,98 57,42 57,45 57,95 151 19.145.573
15/1/2025 57,43 56,99 +2,63% 55,84 57,99 56,86 56,53 57,94 396 36.624.513
14/1/2025 55,56 55,53 -0,29% 54,40 57,96 55,45 55,53 55,74 399 67.351.188
13/1/2025 55,00 55,69 +1,72% 55,00 56,96 55,84 55,55 56,11 246 36.406.272
10/1/2025 56,98 54,75 -3,91% 54,30 58,00 55,73 54,75 55,23 2.654 99.806.381
9/1/2025 57,94 56,98 +0,32% 56,02 58,00 56,90 56,98 57,56 440 53.230.127
8/1/2025 56,02 56,80 +0,78% 56,02 58,17 56,70 56,80 57,69 581 80.624.778
7/1/2025 55,90 56,36 +0,82% 55,05 57,79 56,07 56,36 56,40 261 47.469.010
6/1/2025 56,01 55,90 -0,45% 54,70 58,54 56,43 55,90 56,84 487 89.517.026
3/1/2025 56,39 56,15 +0,63% 55,33 58,94 56,26 56,07 56,15 224 27.846.641
2/1/2025 62,93 55,80 -5,36% 54,24 62,93 56,33 55,32 56,40 2.244 52.910.199
30/12/2024 58,29 58,96 +1,15% 57,80 61,39 58,67 58,96 59,66 133 36.755.683
27/12/2024 58,00 58,29 +0,50% 54,77 60,44 57,42 58,25 59,50 1.038 79.549.569
26/12/2024 56,39 58,00 +2,84% 54,72 58,00 56,90 57,80 57,99 351 78.898.816
23/12/2024 54,11 56,40 +4,23% 52,82 57,94 54,63 55,95 56,40 485 78.417.678
20/12/2024 53,88 54,11 +3,13% 52,59 55,00 53,66 53,80 54,73 509 57.834.972
19/12/2024 54,95 52,47 -2,53% 51,69 54,96 52,87 52,47 53,78 335 43.001.780
18/12/2024 54,64 53,83 -1,41% 51,87 56,25 53,70 53,50 54,48 962 127.774.135
17/12/2024 54,00 54,60 +2,44% 53,01 55,00 53,98 54,07 54,60 361 124.259.016
16/12/2024 52,85 53,30 +2,36% 51,21 54,46 53,16 53,30 54,10 351 61.579.448
13/12/2024 54,87 52,07 -1,46% 51,05 54,87 52,60 52,06 53,31 373 55.420.338
12/12/2024 54,60 52,84 -2,71% 52,75 54,99 53,64 52,84 53,67 272 16.650.396
11/12/2024 56,44 54,31 -1,27% 52,91 56,44 54,25 54,30 54,59 204 27.224.056
10/12/2024 56,47 55,01 -1,15% 53,62 56,47 55,10 54,97 55,36 327 37.914.012
9/12/2024 56,95 55,65 -2,28% 55,60 56,95 56,31 55,65 56,48 128 15.581.623
6/12/2024 56,26 56,95 +1,70% 56,05 57,56 56,98 56,95 56,96 132 18.367.323
5/12/2024 56,50 56,00 -0,87% 55,95 57,94 56,74 56,00 56,21 103 16.195.832
4/12/2024 57,99 56,49 -2,57% 55,65 57,99 56,67 56,49 56,76 520 42.453.984
3/12/2024 60,14 57,98 -1,06% 56,02 60,14 57,57 57,45 57,97 554 67.734.722
2/12/2024 61,37 58,60 -5,19% 57,55 63,14 59,18 58,60 58,99 1.885 37.310.185
29/11/2024 62,97 61,81 -1,48% 60,00 62,98 61,24 61,81 62,89 210 21.019.802
28/11/2024 63,06 62,74 -0,51% 61,75 63,06 62,52 62,75 62,98 75 12.492.310
27/11/2024 63,75 63,06 -1,08% 62,10 63,75 62,87 62,75 63,03 114 15.109.079
26/11/2024 62,99 63,75 +1,21% 62,99 64,87 63,37 63,50 63,84 95 11.476.544
25/11/2024 62,87 62,99 +2,42% 61,79 62,99 62,66 62,60 62,99 56 3.910.015
22/11/2024 62,31 61,50 -0,82% 60,42 65,03 61,58 61,50 62,28 917 53.992.768
21/11/2024 62,52 62,01 -0,80% 62,01 65,85 62,75 62,09 62,75 230 17.231.531
19/11/2024 62,51 62,51 +0,02% 62,51 65,11 63,25 62,55 63,33 133 9.823.067
18/11/2024 65,80 62,50 -0,81% 62,50 65,82 63,02 62,51 63,29 134 15.945.147
14/11/2024 64,98 63,01 -0,85% 62,97 66,39 63,99 63,00 63,01 397 19.972.557
13/11/2024 63,30 63,55 -2,23% 62,60 66,70 63,87 63,10 63,66 559 30.277.167
12/11/2024 65,15 65,00 -0,26% 62,60 67,45 64,61 64,95 65,00 164 39.086.214
11/11/2024 65,15 65,17 -0,20% 65,15 67,48 65,66 65,17 65,48 51 4.373.615
8/11/2024 66,05 65,30 -0,08% 65,03 67,50 65,67 65,40 65,89 147 17.738.051
7/11/2024 65,29 65,35 -0,23% 65,04 67,19 65,73 65,45 66,28 67 7.230.374
6/11/2024 64,69 65,50 +1,08% 64,60 67,25 65,44 65,03 65,30 141 13.467.561
5/11/2024 64,94 64,80 -0,20% 64,50 67,44 65,48 64,72 65,09 85 11.158.630
4/11/2024 66,00 64,93 -0,57% 62,31 66,00 64,58 64,92 66,23 135 18.051.439
1/11/2024 66,37 65,30 -1,63% 65,30 67,05 65,81 65,30 65,70 41 3.112.893
31/10/2024 67,35 66,38 -0,90% 63,55 67,35 65,95 66,50 67,08 114 17.708.274
30/10/2024 66,99 66,98 +0,65% 66,36 66,99 66,95 66,98 66,99 31 3.896.838
29/10/2024 65,84 66,55 +1,08% 65,84 66,55 66,43 66,50 66,55 35 3.786.609
28/10/2024 66,50 65,84 +0,12% 64,70 66,50 65,39 65,80 65,85 93 9.396.961
25/10/2024 65,01 65,76 +1,17% 65,01 66,49 65,76 65,31 65,74 63 6.300.016
24/10/2024 64,68 65,00 +1,56% 64,01 66,09 65,15 64,32 65,00 65 6.854.126
23/10/2024 65,80 64,00 -2,14% 64,00 67,38 65,37 64,02 64,20 156 16.003.988
22/10/2024 66,01 65,40 -0,91% 65,34 66,20 65,62 65,40 65,54 42 3.543.604
21/10/2024 66,45 66,00 -0,18% 66,00 67,33 66,38 66,00 66,07 47 6.930.985
18/10/2024 67,36 66,12 +0,59% 65,87 67,36 66,34 66,12 66,44 42 4.975.723
17/10/2024 66,00 65,73 -0,39% 65,24 66,42 65,52 65,61 66,13 42 8.512.030
16/10/2024 65,34 65,99 +0,90% 65,34 69,27 66,68 65,61 65,70 57 8.055.198
15/10/2024 65,99 65,40 +0,09% 65,00 66,00 65,52 65,15 65,40 130 11.505.759
14/10/2024 66,36 65,34 -1,52% 65,34 67,74 65,65 65,34 65,35 968 20.118.012
11/10/2024 65,34 66,35 +1,55% 65,34 69,67 67,07 66,15 66,35 204 15.600.818
10/10/2024 65,69 65,34 -0,59% 65,07 66,50 65,83 65,34 65,88 104 13.035.509
9/10/2024 66,18 65,73 -0,71% 65,23 66,18 65,52 65,50 65,73 68 4.442.640
8/10/2024 66,90 66,20 -0,68% 65,69 66,90 66,12 65,73 66,20 97 9.753.064
7/10/2024 68,70 66,65 -2,06% 66,50 68,70 67,10 66,66 66,90 228 12.360.107
4/10/2024 68,99 68,05 -0,45% 68,04 68,99 68,28 68,02 68,20 38 2.089.557
3/10/2024 68,02 68,36 +0,50% 67,57 69,98 68,51 68,16 68,36 42 6.974.483
2/10/2024 68,06 68,02 -0,06% 68,02 68,58 67,75 68,01 68,02 45 4.465.170
1/10/2024 68,00 68,06 -1,72% 67,52 68,10 67,93 68,01 68,08 54 3.478.270
30/9/2024 69,71 69,25 +1,27% 68,61 70,37 69,27 69,11 69,25 59 9.185.811
26/9/2024 68,93 68,38 -0,80% 68,23 68,93 68,44 68,28 68,38 47 9.240.698
25/9/2024 68,63 68,93 +0,47% 68,53 69,43 69,13 68,77 68,92 50 4.154.877
24/9/2024 69,60 68,61 +0,07% 68,50 69,60 68,83 68,60 68,61 80 7.124.784
23/9/2024 69,99 68,56 -2,02% 68,53 69,99 69,10 68,56 69,11 85 9.605.610
20/9/2024 69,09 69,97 +1,42% 68,35 69,97 68,90 69,51 69,94 100 16.184.794
19/9/2024 69,46 68,99 -0,30% 68,00 69,46 68,63 68,99 69,00 77 10.329.429
18/9/2024 69,00 69,20 -0,12% 68,50 69,40 68,90 69,07 69,27 116 10.879.351
17/9/2024 69,95 69,28 -0,96% 69,02 69,95 69,33 69,21 69,28 100 13.243.352
16/9/2024 69,98 69,95 -0,06% 69,61 69,99 69,74 69,68 69,98 102 6.423.950
13/9/2024 69,88 69,99 +0,17% 69,55 69,99 69,96 69,66 69,99 79 4.918.209
12/9/2024 69,81 69,87 +0,09% 69,51 69,94 69,60 69,52 69,89 120 1.976.686
11/9/2024 69,91 69,81 -0,14% 69,81 70,49 70,27 69,68 69,87 146 5.137.398
10/9/2024 69,94 69,91 +0,45% 69,50 69,94 69,83 69,53 69,97 34 4.197.312
9/9/2024 69,50 69,60 +0,12% 69,50 69,99 69,66 69,51 69,60 104 3.441.507
6/9/2024 70,37 69,52 -0,22% 69,51 70,41 69,77 69,52 69,87 70 3.523.534
5/9/2024 70,48 69,67 -0,21% 69,52 70,48 69,70 69,64 69,67 139 13.690.910
4/9/2024 69,81 69,82 +0,01% 69,81 70,48 69,97 69,81 69,82 38 2.834.017
3/9/2024 70,97 69,81 -0,30% 69,49 70,97 69,94 69,89 70,28 91 5.266.729
2/9/2024 71,05 70,02 -2,60% 70,02 71,05 70,23 70,02 70,50 193 22.700.480
30/8/2024 72,16 71,89 +1,90% 70,36 72,17 70,82 70,95 71,89 1.800 39.818.832
29/8/2024 71,93 70,55 -1,34% 70,55 72,89 71,64 70,55 71,85 114 19.810.973
28/8/2024 70,96 71,51 +0,79% 70,95 71,80 71,50 71,52 71,59 49 3.889.618
27/8/2024 71,71 70,95 -1,05% 70,23 71,71 71,05 70,92 70,95 90 16.946.959
26/8/2024 71,50 71,70 +0,01% 71,01 72,95 71,65 71,80 71,93 95 11.320.725
23/8/2024 72,68 71,69 -0,38% 71,38 73,40 72,19 71,69 72,29 104 12.713.780
22/8/2024 71,75 71,96 +0,29% 71,37 72,21 71,66 71,65 72,01 40 3.346.846
21/8/2024 72,39 71,75 +0,49% 71,37 72,89 71,76 71,46 71,75 363 19.979.059
20/8/2024 71,39 71,40 0,00% 71,03 71,40 71,25 71,30 71,40 35 4.567.748
19/8/2024 71,51 71,40 +1,05% 70,87 71,51 71,09 71,11 71,40 72 11.553.163
16/8/2024 71,58 70,66 -0,52% 70,51 71,89 71,27 70,67 70,99 51 7.504.819
15/8/2024 70,76 71,03 +0,40% 70,74 71,59 70,97 70,74 71,92 57 5.323.406
14/8/2024 70,25 70,75 +0,71% 70,25 70,99 70,58 70,71 70,75 61 4.340.821
13/8/2024 69,88 70,25 +0,53% 69,88 70,41 70,20 70,26 70,40 43 10.179.401
12/8/2024 69,57 69,88 +0,47% 69,50 70,54 69,96 70,00 70,07 296 4.904.295
9/8/2024 70,50 69,55 -1,21% 69,30 70,75 69,79 69,55 69,94 131 27.144.772
8/8/2024 70,73 70,40 +0,34% 70,40 70,73 70,50 70,33 70,40 33 4.547.585
7/8/2024 70,20 70,16 -0,07% 69,01 71,04 70,22 70,16 70,44 219 16.473.823
6/8/2024 71,25 70,21 -1,45% 70,01 71,25 70,65 70,04 70,99 523 19.846.825
5/8/2024 72,43 71,24 -0,78% 71,00 73,00 72,01 71,06 71,24 67 4.529.941
2/8/2024 73,48 71,80 -1,64% 71,35 73,48 71,71 71,76 71,80 78 9.587.814
1/8/2024 71,12 73,00 +0,58% 70,58 73,39 71,99 71,80 73,00 108 10.900.252
31/7/2024 72,93 72,58 -0,27% 72,21 72,93 72,33 72,55 72,86 58 4.716.405
30/7/2024 72,77 72,78 0,00% 72,33 72,78 72,74 72,61 72,78 24 2.989.817
29/7/2024 72,86 72,78 +0,66% 72,06 72,94 72,42 72,60 72,78 177 3.309.709
26/7/2024 72,94 72,30 -0,55% 72,06 72,94 72,53 72,16 72,35 341 10.996.355
25/7/2024 72,51 72,70 +0,35% 72,51 72,91 72,62 72,55 72,92 34 5.025.380
24/7/2024 72,91 72,45 -0,67% 72,45 72,94 72,59 72,45 72,49 46 2.243.138
23/7/2024 73,26 72,94 -0,33% 72,11 73,77 72,67 72,93 72,94 63 11.111.717
22/7/2024 73,60 73,18 -0,57% 73,00 74,00 73,55 73,19 73,82 171 16.837.364
19/7/2024 73,12 73,60 +0,66% 72,80 73,60 73,24 73,10 73,60 35 2.021.619
18/7/2024 73,60 73,12 -0,31% 72,98 73,60 73,22 73,12 73,28 59 7.805.463
17/7/2024 73,57 73,35 +0,19% 73,06 73,60 73,37 73,30 73,35 53 4.483.064
16/7/2024 73,50 73,21 -0,26% 73,00 73,54 73,22 73,10 73,39 57 5.162.698
15/7/2024 73,00 73,40 +0,48% 73,00 73,55 73,38 73,23 73,40 39 2.935.595
12/7/2024 72,97 73,05 +0,11% 72,97 73,48 73,00 73,05 73,19 39 3.256.083
11/7/2024 73,59 72,97 -0,29% 72,82 73,59 73,03 72,91 72,97 38 3.812.417
10/7/2024 72,83 73,18 -0,19% 72,80 73,29 72,83 72,83 73,18 34 2.571.198
9/7/2024 73,87 73,32 +0,03% 73,30 73,90 73,34 73,30 73,32 43 5.302.931
8/7/2024 72,72 73,30 +0,85% 72,31 73,89 73,13 72,93 73,36 55 9.573.859
5/7/2024 72,64 72,68 +0,75% 72,11 72,72 72,59 72,35 72,68 69 8.885.533
4/7/2024 71,86 72,14 +0,39% 71,86 72,70 72,18 71,83 72,14 30 2.165.653
3/7/2024 71,76 71,86 +0,64% 71,31 72,72 71,72 71,87 72,09 65 9.640.339
2/7/2024 71,01 71,40 +0,59% 71,00 71,90 71,51 71,40 71,75 54 4.491.386
1/7/2024 72,35 70,98 -2,90% 70,40 72,71 71,79 70,98 72,31 115 11.236.531
28/6/2024 71,90 73,10 +1,67% 71,50 73,34 72,38 72,71 73,30 131 17.735.532
27/6/2024 71,05 71,90 +0,56% 71,05 72,16 71,66 71,42 72,45 59 5.482.533
26/6/2024 71,18 71,50 +0,45% 71,01 71,94 71,51 71,37 71,50 84 4.977.754
25/6/2024 71,29 71,18 +0,58% 70,95 71,83 71,17 70,78 71,24 54 6.291.988
24/6/2024 70,30 70,77 +0,96% 70,30 71,02 70,68 70,77 71,01 124 10.037.707
21/6/2024 70,55 70,10 -0,60% 70,09 71,34 70,76 70,10 70,79 123 20.457.142
20/6/2024 70,55 70,52 0,00% 70,12 70,55 70,47 70,17 70,53 44 3.086.971
19/6/2024 70,30 70,52 +0,54% 69,82 71,35 70,36 70,10 70,53 1.362 31.264.193
18/6/2024 70,10 70,14 -0,01% 69,60 70,83 69,89 69,81 70,14 561 22.185.074
17/6/2024 72,91 70,15 -1,16% 69,85 72,91 70,23 70,06 70,54 290 58.905.605
14/6/2024 71,15 70,97 -0,04% 70,75 71,59 71,02 70,79 70,97 941 18.756.627
13/6/2024 70,70 71,00 +0,48% 70,31 71,42 70,77 70,99 71,19 83 9.703.489
12/6/2024 71,81 70,66 -1,59% 70,34 72,00 71,08 70,66 70,98 237 41.875.645
11/6/2024 72,50 71,80 -0,28% 71,56 73,10 72,08 71,80 72,10 151 15.152.308
10/6/2024 73,69 72,00 -2,04% 72,00 73,69 72,28 72,00 73,62 117 43.586.500
7/6/2024 73,59 73,50 +0,01% 73,50 74,67 73,64 73,42 73,56 65 14.271.919
6/6/2024 73,00 73,49 +0,67% 73,00 73,55 73,30 73,35 73,49 83 5.937.545
5/6/2024 73,01 73,00 0,00% 72,90 73,58 73,15 72,91 72,98 301 13.746.470
4/6/2024 73,58 73,00 +0,22% 72,86 73,58 72,98 73,00 73,40 70 10.400.886
3/6/2024 73,89 72,84 -2,49% 72,84 74,79 73,09 72,84 73,09 140 18.142.774
31/5/2024 74,04 74,70 +1,88% 73,08 74,70 73,72 73,59 74,70 1.436 18.911.515
29/5/2024 73,85 73,32 -0,62% 73,32 73,89 73,49 73,34 73,66 110 7.496.245
28/5/2024 74,00 73,78 -0,03% 73,77 74,56 73,84 73,77 73,78 585 11.793.597
27/5/2024 74,00 73,80 -0,47% 73,54 74,98 73,76 73,80 74,24 1.365 28.106.127
24/5/2024 75,04 74,15 -0,64% 73,37 75,09 73,84 74,00 74,35 967 21.244.791
23/5/2024 75,13 74,63 -0,47% 74,60 75,15 74,84 74,63 74,96 76 4.198.647
22/5/2024 75,41 74,98 -0,36% 72,96 75,43 74,45 74,73 74,98 209 25.598.228
21/5/2024 76,00 75,25 -0,86% 75,15 76,21 75,57 75,25 75,97 89 5.592.208
20/5/2024 76,00 75,90 -0,09% 74,95 76,49 75,64 75,90 76,00 143 17.442.789
17/5/2024 75,88 75,97 +0,12% 75,67 76,00 75,93 75,81 75,97 46 7.069.231
16/5/2024 75,94 75,88 +0,08% 75,84 76,00 75,95 75,88 75,93 50 6.775.126
15/5/2024 76,67 75,82 +1,55% 75,63 76,67 76,14 75,80 75,82 83 3.434.086
14/5/2024 75,50 74,66 -1,24% 74,66 76,88 75,44 74,66 75,40 227 13.232.809
13/5/2024 76,49 75,60 +0,72% 75,39 76,51 75,74 75,56 76,46 133 15.217.919
10/5/2024 74,86 75,06 +0,15% 74,86 76,58 75,57 75,01 75,76 58 2.932.330
9/5/2024 76,30 74,95 -1,55% 74,95 79,20 75,65 74,86 74,95 352 16.160.767
8/5/2024 75,86 76,13 +0,69% 75,81 76,38 76,16 75,84 76,13 53 4.006.324
7/5/2024 75,56 75,61 +0,91% 75,10 76,30 75,51 75,60 75,61 33 5.678.731
6/5/2024 74,75 74,93 +0,24% 73,71 75,90 74,74 74,87 75,66 147 15.487.790
3/5/2024 75,29 74,75 -0,72% 74,25 75,30 74,70 74,50 74,75 87 6.917.287
2/5/2024 75,87 75,29 -1,72% 73,41 76,10 74,66 75,18 75,28 430 24.204.847
30/4/2024 77,47 76,61 +0,01% 75,75 77,47 76,77 76,00 77,36 97 6.549.281
29/4/2024 76,90 76,60 -0,39% 76,57 77,43 76,86 76,56 76,84 49 6.886.955
26/4/2024 76,93 76,90 +0,51% 75,75 77,30 76,44 76,15 76,84 153 9.701.351
25/4/2024 77,26 76,51 -0,96% 76,51 77,63 77,01 76,52 77,00 66 6.376.985
24/4/2024 77,00 77,25 +0,42% 76,82 77,25 76,85 76,83 77,25 51 17.247.007
23/4/2024 76,91 76,93 +0,89% 76,75 77,27 76,98 76,80 76,95 48 10.077.626
22/4/2024 77,28 76,25 -0,14% 75,96 77,65 76,62 76,00 76,25 143 27.050.151
19/4/2024 77,02 76,36 -1,09% 76,36 77,02 76,65 76,39 76,74 77 7.397.607

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.