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.

SANB11 - SANTANDER BR - UNT

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 27,40 27,07 -0,18% 27,01 27,56 27,26 27,07 27,10 10.618 10.005.417.000
16/4/2025 26,89 27,12 +0,71% 26,82 27,37 27,20 27,11 27,21 11.830 10.032.101.400
15/4/2025 26,75 26,93 -0,07% 26,75 27,49 27,20 26,93 27,00 9.810 7.735.054.700
14/4/2025 26,90 26,95 +1,24% 26,33 27,05 26,71 26,86 26,95 12.609 8.516.318.600
11/4/2025 26,30 26,62 +1,02% 26,30 26,80 26,58 26,50 26,63 6.280 14.243.296.900
10/4/2025 26,35 26,35 -1,50% 26,05 26,60 26,32 26,34 26,44 7.467 4.225.497.600
9/4/2025 25,75 26,75 +2,49% 25,59 26,90 26,29 26,70 26,76 13.438 6.408.399.900
8/4/2025 26,75 26,10 -1,51% 25,82 26,87 26,14 26,10 26,11 7.128 5.083.269.100
7/4/2025 26,45 26,50 -0,45% 25,93 26,96 26,37 26,44 26,50 10.386 5.790.704.500
4/4/2025 27,01 26,62 -3,31% 26,35 27,12 26,57 26,61 26,62 8.913 6.659.141.300
3/4/2025 26,98 27,53 +1,40% 26,95 27,82 27,61 27,52 27,53 10.920 7.452.898.200
2/4/2025 26,68 27,15 +1,69% 26,58 27,33 27,17 27,13 27,16 7.279 4.907.455.500
1/4/2025 26,65 26,70 -0,07% 26,50 27,34 27,01 26,69 26,81 8.914 6.053.358.800
31/3/2025 27,00 26,72 -1,51% 26,51 27,08 26,71 26,71 26,75 7.218 5.593.405.300
28/3/2025 27,46 27,13 -1,06% 27,13 27,77 27,37 27,13 27,22 9.453 6.712.591.300
27/3/2025 27,25 27,42 +0,62% 27,04 27,55 27,34 27,38 27,43 6.791 5.813.925.500
26/3/2025 27,00 27,25 +0,66% 26,98 27,53 27,33 27,23 27,26 8.823 6.779.378.900
25/3/2025 26,70 27,07 +1,27% 26,66 27,40 27,10 27,06 27,07 9.585 6.792.657.300
24/3/2025 26,98 26,73 -0,52% 26,47 26,99 26,65 26,69 26,75 5.276 3.834.278.200
21/3/2025 26,54 26,87 +1,24% 26,49 26,88 26,71 26,77 26,87 7.856 7.295.995.500
20/3/2025 26,81 26,54 -1,59% 26,54 27,03 26,70 26,54 26,63 9.255 6.380.094.700
19/3/2025 26,88 26,97 +1,01% 26,55 27,22 26,96 26,95 27,10 10.413 7.621.372.600
18/3/2025 26,51 26,70 -0,48% 26,51 27,00 26,74 26,62 26,71 8.273 6.689.231.800
17/3/2025 26,18 26,83 +2,25% 26,10 26,84 26,63 26,80 26,83 7.554 5.691.506.400
14/3/2025 25,43 26,24 +3,55% 25,30 26,25 25,85 26,18 26,25 11.512 10.886.536.800
13/3/2025 25,06 25,34 +1,12% 24,85 25,49 25,27 25,31 25,38 8.850 6.434.855.300
12/3/2025 24,91 25,06 +0,12% 24,77 25,16 24,94 24,98 25,08 9.560 5.049.015.300
11/3/2025 25,50 25,03 -2,11% 24,95 25,50 25,06 25,02 25,04 10.155 6.930.737.100
10/3/2025 25,81 25,57 -1,43% 25,37 25,81 25,55 25,48 25,57 6.103 5.154.242.800
7/3/2025 25,23 25,94 +2,45% 25,15 26,14 25,86 25,93 26,07 10.232 9.585.276.800
6/3/2025 25,34 25,32 -0,90% 25,11 25,66 25,41 25,32 25,36 8.885 7.950.153.900
5/3/2025 25,19 25,55 +1,43% 25,04 25,55 25,40 25,52 25,56 6.777 4.651.584.000
28/2/2025 26,08 25,19 -4,11% 25,19 26,17 25,46 25,19 25,25 10.003 8.683.403.400
27/2/2025 26,30 26,27 -1,02% 26,16 26,77 26,39 26,26 26,29 5.442 3.172.216.800
26/2/2025 26,70 26,54 +0,19% 26,49 26,88 26,71 26,53 26,60 10.325 5.136.279.900
25/2/2025 26,30 26,49 +0,72% 26,30 26,68 26,53 26,47 26,54 6.960 5.195.521.700
24/2/2025 26,22 26,30 +0,57% 26,16 26,70 26,41 26,30 26,38 7.797 10.707.582.700
21/2/2025 26,35 26,15 -0,68% 26,04 26,44 26,18 26,15 26,23 9.372 6.298.090.500
20/2/2025 26,24 26,33 +0,11% 26,23 26,63 26,43 26,32 26,50 8.165 5.485.862.200
19/2/2025 26,61 26,30 -1,94% 26,21 26,76 26,44 26,23 26,37 11.174 6.772.766.400
18/2/2025 26,70 26,82 +0,49% 26,43 26,99 26,86 26,80 26,85 5.518 3.719.903.800
17/2/2025 26,64 26,69 +0,19% 26,60 26,92 26,79 26,67 26,75 5.657 2.858.712.300
14/2/2025 25,77 26,64 +3,82% 25,77 26,68 26,44 26,47 26,65 9.346 4.983.953.300
13/2/2025 26,00 25,66 -1,65% 25,66 26,20 25,84 25,66 25,68 8.230 6.137.468.800
12/2/2025 26,24 26,09 -0,61% 26,04 26,63 26,25 26,07 26,10 18.008 10.904.068.800
11/2/2025 26,29 26,25 +0,38% 26,06 26,72 26,41 26,23 26,44 9.573 5.883.979.000
10/2/2025 26,41 26,15 -0,98% 26,12 26,80 26,28 26,13 26,17 8.872 6.621.218.200
7/2/2025 26,91 26,41 -2,19% 26,18 27,03 26,51 26,40 26,49 19.035 11.537.465.500
6/2/2025 26,99 27,00 -0,30% 26,58 27,28 26,91 27,00 27,01 9.081 5.903.996.800
5/2/2025 26,41 27,08 +6,20% 26,33 27,33 26,90 27,00 27,09 29.799 28.630.498.800
4/2/2025 25,84 25,50 -1,28% 25,46 25,92 25,63 25,49 25,62 10.186 6.092.406.100
3/2/2025 25,92 25,83 -0,50% 25,68 26,00 25,80 25,83 25,85 10.466 8.207.202.300
31/1/2025 25,73 25,96 +0,89% 25,66 25,99 25,86 25,93 25,98 10.212 7.334.830.000
30/1/2025 24,78 25,73 +3,83% 24,78 25,85 25,57 25,67 25,77 8.733 4.952.299.900
29/1/2025 25,12 24,78 -0,76% 24,78 25,18 24,93 24,77 24,85 5.460 2.603.254.300
28/1/2025 25,11 24,97 -0,52% 24,87 25,11 24,98 24,97 25,04 4.884 2.756.338.700
27/1/2025 24,84 25,10 +1,05% 24,64 25,18 25,00 25,03 25,10 8.513 5.188.843.600
24/1/2025 24,63 24,84 +1,06% 24,44 24,84 24,72 24,76 24,85 7.055 5.027.549.700
23/1/2025 25,03 24,58 -3,08% 24,40 25,10 24,62 24,53 24,58 12.801 11.862.024.800
22/1/2025 24,93 25,36 +1,28% 24,79 25,36 25,10 25,25 25,36 10.790 7.774.268.500
21/1/2025 24,97 25,04 +0,28% 24,84 25,23 25,05 25,04 25,20 6.816 6.216.769.500
20/1/2025 24,90 24,97 +0,44% 24,61 25,02 24,87 24,94 24,98 4.922 3.419.866.500
17/1/2025 25,05 24,86 -0,68% 24,71 25,13 24,88 24,84 24,87 7.894 5.390.963.300
16/1/2025 24,96 25,03 +0,32% 24,65 25,08 24,88 25,01 25,03 6.487 5.314.701.900
15/1/2025 24,19 24,95 +3,53% 24,18 25,04 24,64 24,93 24,96 12.655 6.779.442.400
14/1/2025 23,97 24,10 +0,92% 23,70 24,10 23,85 24,02 24,11 6.490 22.594.848.300
13/1/2025 23,81 23,88 +0,29% 23,76 24,25 24,08 23,88 23,90 5.860 10.624.050.500
10/1/2025 24,05 23,81 -1,00% 23,66 24,07 23,84 23,80 23,82 9.582 4.971.339.300
9/1/2025 24,00 24,05 0,00% 23,87 24,16 24,05 24,05 24,14 3.238 1.744.193.900
8/1/2025 24,38 24,05 -1,31% 23,87 24,38 24,10 24,01 24,10 9.041 3.887.947.400
7/1/2025 24,27 24,37 +1,54% 24,02 24,38 24,26 24,23 24,37 11.553 7.869.337.900
6/1/2025 23,60 24,00 +2,48% 23,44 24,03 23,88 23,87 24,01 7.313 3.766.178.700
3/1/2025 23,76 23,42 -1,39% 23,22 23,95 23,42 23,40 23,43 7.697 4.859.801.900
2/1/2025 23,80 23,75 -0,29% 23,19 23,89 23,55 23,75 23,85 11.771 9.935.175.500
30/12/2024 23,75 23,82 +0,80% 23,60 23,90 23,78 23,74 23,82 7.573 3.550.589.000
27/12/2024 24,00 23,63 -0,59% 23,52 24,00 23,67 23,62 23,63 8.558 3.754.048.000
26/12/2024 23,54 23,77 +0,98% 23,53 23,94 23,80 23,75 23,77 4.832 2.794.532.400
23/12/2024 24,00 23,54 -3,09% 23,51 24,11 23,65 23,53 23,54 11.286 6.182.955.400
20/12/2024 23,77 24,29 +2,32% 23,63 24,29 24,08 24,15 24,29 12.415 11.669.529.900
19/12/2024 23,67 23,74 +0,76% 23,28 23,89 23,67 23,57 23,75 10.047 6.309.078.400
18/12/2024 24,50 23,56 -4,27% 23,41 24,51 23,74 23,52 23,56 16.780 9.944.736.200
17/12/2024 24,09 24,61 +2,76% 23,88 24,61 24,32 24,47 24,62 14.141 7.973.841.900
16/12/2024 24,24 23,95 -1,24% 23,95 24,43 24,19 23,94 24,00 8.133 4.548.591.800
13/12/2024 24,70 24,25 -1,66% 24,25 24,82 24,47 24,25 24,39 10.694 8.546.623.800
12/12/2024 25,55 24,66 -3,56% 24,59 25,55 24,87 24,66 24,78 13.146 9.382.242.700
11/12/2024 25,51 25,57 +0,24% 24,86 25,84 25,34 25,55 25,59 17.136 10.551.518.600
10/12/2024 25,20 25,51 +1,03% 24,72 25,51 25,21 25,48 25,52 12.555 7.244.021.600
9/12/2024 25,34 25,25 -0,90% 25,12 25,64 25,31 25,21 25,27 8.575 5.280.566.900
6/12/2024 25,70 25,48 -1,05% 25,24 25,72 25,40 25,34 25,49 9.272 5.795.450.800
5/12/2024 25,60 25,75 +1,78% 25,56 25,85 25,70 25,71 25,77 5.730 3.674.767.100
4/12/2024 25,05 25,30 +0,04% 24,93 25,46 25,24 25,25 25,38 8.903 5.134.598.600
3/12/2024 24,85 25,29 +2,39% 24,73 25,29 24,99 25,06 25,29 8.934 8.221.749.400
2/12/2024 25,14 24,70 -0,92% 24,54 25,14 24,69 24,70 24,72 10.777 8.131.426.900
29/11/2024 25,05 24,93 +0,12% 24,44 25,05 24,79 24,93 24,99 11.406 8.900.564.600
28/11/2024 25,68 24,90 -3,04% 24,80 25,70 25,18 24,88 24,90 11.159 6.757.287.900
27/11/2024 26,59 25,68 -3,35% 25,61 26,65 25,92 25,68 25,73 10.983 7.500.852.300
26/11/2024 26,46 26,57 +0,49% 26,30 26,87 26,62 26,57 26,62 12.504 8.342.342.900
25/11/2024 26,86 26,44 +0,76% 26,26 27,06 26,52 26,42 26,45 11.564 9.880.161.600
22/11/2024 25,43 26,24 +3,63% 25,18 26,28 25,85 26,21 26,28 11.465 9.959.277.800
21/11/2024 25,36 25,32 -0,16% 24,96 25,38 25,12 25,15 25,32 15.996 12.446.836.800
19/11/2024 25,40 25,36 -0,04% 25,12 25,44 25,30 25,30 25,37 13.052 8.804.143.600
18/11/2024 25,65 25,37 -1,21% 25,29 25,82 25,49 25,34 25,37 12.044 9.398.015.600
14/11/2024 26,05 25,68 -1,23% 25,67 26,13 25,78 25,67 25,77 10.352 10.725.416.500
13/11/2024 26,25 26,00 -0,54% 26,00 26,26 26,08 26,00 26,13 9.580 10.897.347.300
12/11/2024 26,41 26,14 -0,87% 26,14 26,52 26,27 26,14 26,17 11.505 7.318.712.000
11/11/2024 26,68 26,37 -1,16% 26,37 26,75 26,53 26,37 26,40 6.657 5.149.358.200
8/11/2024 26,77 26,68 -1,22% 26,68 26,97 26,76 26,68 26,70 9.532 6.778.700.500
7/11/2024 27,00 27,01 -0,33% 26,83 27,29 26,99 27,00 27,05 7.051 5.607.622.000
6/11/2024 26,71 27,10 +0,86% 26,54 27,10 26,83 27,04 27,10 10.415 6.940.533.800
5/11/2024 26,80 26,87 +0,15% 26,67 27,00 26,80 26,87 26,91 8.219 9.209.029.600
4/11/2024 27,05 26,83 +0,11% 26,78 27,20 26,98 26,83 26,92 9.943 7.596.837.600
1/11/2024 27,35 26,80 -1,47% 26,61 27,36 26,81 26,79 26,81 18.423 11.432.005.500
31/10/2024 27,78 27,20 -2,68% 27,20 27,98 27,42 27,20 27,22 10.150 8.801.241.000
30/10/2024 27,60 27,95 +2,04% 27,55 28,07 27,89 27,93 27,95 15.787 14.322.196.600
29/10/2024 29,24 27,39 -5,13% 27,39 29,39 28,12 27,39 27,40 17.077 23.526.030.200
28/10/2024 28,75 28,87 +1,09% 28,62 28,95 28,83 28,82 28,87 6.790 4.175.196.800
25/10/2024 28,63 28,56 -0,24% 28,50 28,80 28,59 28,55 28,57 6.607 3.557.672.300
24/10/2024 28,41 28,63 +0,32% 28,38 28,85 28,67 28,63 28,75 8.194 5.497.572.000
23/10/2024 28,18 28,54 +1,24% 28,10 28,54 28,36 28,43 28,54 6.351 4.032.238.600
22/10/2024 28,45 28,19 -1,05% 28,12 28,49 28,24 28,19 28,24 7.147 5.555.441.100
21/10/2024 28,65 28,49 -0,52% 28,33 28,78 28,46 28,38 28,50 6.219 4.093.495.100
18/10/2024 28,88 28,64 -0,87% 28,27 28,88 28,48 28,49 28,64 6.645 5.780.951.600
17/10/2024 29,04 28,89 -0,52% 28,58 29,09 28,84 28,89 28,94 9.831 7.447.042.100
16/10/2024 29,00 29,04 +0,35% 28,74 29,23 29,04 29,04 29,12 15.592 6.774.376.900
15/10/2024 28,90 28,94 +0,10% 28,69 29,06 28,93 28,91 29,01 8.155 6.007.205.400
14/10/2024 28,60 28,91 +1,15% 28,54 29,07 28,83 28,84 28,98 6.736 3.979.313.800
11/10/2024 28,74 28,58 -0,07% 28,52 28,85 28,61 28,57 28,61 7.410 13.226.029.700
10/10/2024 28,32 28,60 +0,67% 28,28 28,60 28,42 28,56 28,66 7.888 5.107.152.600
9/10/2024 28,61 28,41 -0,94% 28,38 28,74 28,50 28,38 28,49 10.442 5.369.969.600
8/10/2024 28,69 28,68 -0,10% 28,33 28,69 28,54 28,56 28,68 8.868 4.484.255.200
7/10/2024 28,65 28,71 +0,21% 28,51 28,88 28,70 28,71 28,74 6.699 4.577.420.900
4/10/2024 28,25 28,65 +0,77% 28,25 28,75 28,65 28,64 28,65 8.203 6.304.506.400
3/10/2024 29,09 28,43 -2,30% 28,25 29,09 28,48 28,42 28,50 11.620 9.405.922.600
2/10/2024 28,81 29,10 +1,89% 28,72 29,21 29,09 29,10 29,11 8.373 6.170.779.200
1/10/2024 28,40 28,56 +0,60% 28,18 28,73 28,53 28,53 28,57 7.196 5.119.841.700
30/9/2024 28,75 28,39 -1,80% 28,35 28,78 28,42 28,38 28,40 6.787 10.445.272.000
26/9/2024 29,31 28,91 -0,58% 28,88 29,40 29,01 28,88 28,97 8.827 7.659.371.800
25/9/2024 29,04 29,08 +0,10% 28,91 29,36 29,16 29,07 29,11 8.772 8.211.131.600
24/9/2024 29,20 29,05 +0,55% 28,81 29,20 29,01 29,05 29,07 7.523 4.657.082.300
23/9/2024 29,55 28,89 -2,17% 28,56 29,58 28,91 28,89 28,95 9.814 6.840.690.400
20/9/2024 30,13 29,53 -2,15% 29,53 30,34 29,70 29,53 29,64 8.037 5.670.944.000
19/9/2024 30,41 30,18 -0,72% 30,18 30,45 30,30 30,17 30,20 8.146 4.236.035.300
18/9/2024 30,66 30,40 -0,85% 30,38 30,74 30,53 30,39 30,40 7.168 3.804.345.100
17/9/2024 30,61 30,66 +0,10% 30,34 30,68 30,52 30,57 30,66 4.889 3.068.561.600
16/9/2024 30,74 30,63 -0,45% 30,57 30,85 30,67 30,62 30,77 5.240 2.672.743.700
13/9/2024 30,77 30,77 +0,39% 30,61 31,13 30,83 30,75 30,83 5.536 3.819.300.200
12/9/2024 30,75 30,65 -0,97% 30,42 30,79 30,60 30,65 30,67 8.007 5.643.774.900
11/9/2024 31,05 30,95 -0,90% 30,73 31,19 30,94 30,93 30,96 7.182 5.970.679.400
10/9/2024 31,05 31,23 -0,19% 30,96 31,32 31,18 31,19 31,27 6.635 4.526.253.400
9/9/2024 31,06 31,29 +0,10% 31,00 31,36 31,24 31,26 31,36 4.584 2.830.748.600
6/9/2024 31,48 31,26 -1,04% 31,06 31,66 31,25 31,25 31,29 6.257 4.747.018.900
5/9/2024 31,64 31,59 -0,57% 31,35 31,73 31,54 31,58 31,60 6.120 6.159.099.300
4/9/2024 31,51 31,77 +0,99% 31,51 31,98 31,80 31,77 31,83 8.901 8.152.295.600
3/9/2024 31,39 31,46 +0,19% 31,20 31,55 31,40 31,43 31,50 7.622 5.094.314.100
2/9/2024 31,24 31,40 0,00% 31,05 31,40 31,21 31,29 31,40 5.030 4.841.749.500
30/8/2024 31,33 31,40 -0,16% 31,07 31,53 31,36 31,39 31,40 7.270 6.368.196.500
29/8/2024 31,17 31,45 -0,22% 31,17 31,56 31,42 31,32 31,45 5.770 3.422.851.200
28/8/2024 31,18 31,52 +1,09% 31,00 31,56 31,30 31,51 31,55 6.617 4.127.263.700
27/8/2024 31,19 31,18 -0,32% 31,06 31,38 31,22 31,18 31,20 4.430 6.508.413.900
26/8/2024 31,24 31,28 -0,03% 30,90 31,54 31,33 31,26 31,29 9.069 11.026.068.300
23/8/2024 31,10 31,29 +1,03% 30,98 31,62 31,46 31,29 31,33 7.708 7.204.117.900
22/8/2024 31,00 30,97 -0,32% 30,71 31,07 30,90 30,89 31,02 9.007 10.119.361.500
21/8/2024 30,85 31,07 0,00% 30,80 31,32 31,05 31,05 31,07 8.620 7.384.533.600
20/8/2024 30,70 31,07 +1,04% 30,50 31,18 30,95 31,00 31,10 9.473 7.000.358.200
19/8/2024 30,26 30,75 +1,69% 30,24 30,96 30,76 30,70 30,75 9.272 5.880.612.000
16/8/2024 30,01 30,24 +0,70% 30,01 30,70 30,41 30,24 30,27 8.061 5.217.050.400
15/8/2024 30,00 30,03 -0,03% 29,78 30,40 30,07 30,03 30,04 7.994 5.625.246.300
14/8/2024 29,30 30,04 +2,53% 29,11 30,29 29,98 30,04 30,10 1.577 6.942.600.100
13/8/2024 29,10 29,30 +1,17% 29,01 29,55 29,34 29,28 29,31 8.398 4.457.486.300
12/8/2024 28,83 28,96 +1,01% 28,74 29,13 28,98 28,95 29,05 7.016 5.946.908.700
9/8/2024 28,21 28,67 +1,38% 28,21 28,84 28,65 28,64 28,71 6.162 3.105.562.500
8/8/2024 28,00 28,28 +0,39% 28,00 28,45 28,31 28,28 28,31 5.825 3.371.649.500
7/8/2024 28,51 28,17 -0,77% 28,00 28,85 28,23 28,17 28,23 6.016 4.589.494.800
6/8/2024 28,40 28,39 +0,21% 28,27 28,59 28,41 28,38 28,39 1.065 6.547.669.800
5/8/2024 27,71 28,33 +0,28% 27,63 28,63 28,21 28,33 28,35 121 6.696.571.700
2/8/2024 29,01 28,25 -3,12% 28,09 29,12 28,43 28,25 28,29 7.110 6.736.920.200
1/8/2024 28,79 29,16 +1,78% 28,66 29,41 29,11 29,15 29,19 7.498 14.822.936.200
31/7/2024 28,85 28,65 -0,42% 28,55 28,91 28,69 28,62 28,66 7.170 9.344.316.700
30/7/2024 28,32 28,77 +0,81% 28,26 29,02 28,82 28,77 28,83 9.490 9.209.489.200
29/7/2024 27,92 28,54 +1,13% 27,92 28,55 28,20 28,52 28,54 4.551 10.861.199.600
26/7/2024 27,73 28,22 +1,80% 27,53 28,25 27,90 28,16 28,23 5.944 5.140.566.500
25/7/2024 28,38 27,72 -2,43% 27,60 28,41 27,98 27,71 27,74 9.117 12.965.356.800
24/7/2024 28,73 28,41 +0,35% 28,14 29,17 28,46 28,41 28,45 6.317 19.293.252.400
23/7/2024 28,70 28,31 -1,36% 28,19 28,88 28,33 28,31 28,32 8.641 7.751.609.900
22/7/2024 28,62 28,70 -1,44% 28,43 28,85 28,68 28,68 24,32 7.923 5.625.948.900
19/7/2024 29,09 29,12 +0,66% 28,91 29,20 29,14 29,10 29,15 5.475 16.574.567.600
18/7/2024 29,09 28,93 -0,48% 28,76 29,09 28,92 28,91 28,93 5.932 4.020.348.200
17/7/2024 28,61 29,07 +1,01% 28,53 29,15 28,94 29,05 29,07 1.023 10.560.385.300
16/7/2024 28,34 28,78 +1,55% 28,34 28,78 28,65 28,74 28,80 4.176 5.090.126.700
15/7/2024 28,47 28,34 -0,25% 28,10 28,49 28,29 28,34 28,28 5.814 5.627.756.200
12/7/2024 28,64 28,41 -0,70% 28,36 28,65 28,45 28,41 28,53 3.295 3.015.757.800
11/7/2024 27,86 28,61 +3,25% 27,86 28,61 28,35 28,57 28,61 4.587 14.156.217.000
10/7/2024 26,85 27,71 +3,63% 26,76 27,79 27,42 27,66 27,71 3.444 10.610.482.100
9/7/2024 26,56 26,74 +0,75% 26,30 26,74 26,56 26,74 26,76 6.285 14.903.728.100
8/7/2024 27,55 26,54 -2,10% 26,54 27,55 26,85 26,53 26,55 3.399 14.678.882.000
5/7/2024 27,65 27,11 -1,70% 27,11 27,68 27,26 27,10 27,15 288 9.423.187.500
4/7/2024 27,80 27,58 0,00% 27,55 28,00 27,75 27,56 27,58 2.485 2.624.032.700
3/7/2024 27,54 27,58 +0,58% 27,29 27,76 27,54 27,56 27,62 6.094 4.420.579.700
2/7/2024 27,36 27,42 +0,22% 27,20 27,54 27,38 27,40 27,51 6.090 5.370.307.100
1/7/2024 27,50 27,36 -0,36% 27,25 27,59 27,39 27,36 27,37 8.324 5.269.704.100
28/6/2024 27,68 27,46 -1,40% 27,40 27,69 27,50 27,46 27,49 8.840 6.625.425.600
27/6/2024 27,52 27,85 +1,27% 27,25 27,85 27,57 27,75 27,85 6.931 6.968.266.100
26/6/2024 27,64 27,50 -1,29% 27,04 27,74 27,38 27,47 27,51 3.500 17.481.583.500
25/6/2024 27,81 27,86 -0,50% 27,50 27,91 27,78 27,86 27,90 1.149 11.602.207.400
24/6/2024 27,60 28,00 +1,67% 27,40 28,24 27,98 27,90 28,01 1.561 10.896.975.100
21/6/2024 27,40 27,54 -0,18% 27,28 27,59 27,43 27,53 27,55 3.742 14.295.728.200
20/6/2024 27,90 27,59 -0,11% 27,35 28,00 27,54 27,53 27,60 5.297 3.920.902.300
19/6/2024 27,44 27,62 +0,11% 27,17 27,72 27,49 27,56 27,62 3.157 2.433.203.200
18/6/2024 27,50 27,59 +0,44% 27,33 27,78 27,46 27,43 27,60 7.184 9.121.665.600
17/6/2024 26,96 27,47 +1,44% 26,96 27,51 27,31 27,42 27,48 9.785 6.548.870.800
14/6/2024 26,81 27,08 +0,30% 26,71 27,08 26,94 27,02 27,10 6.130 3.470.917.400
13/6/2024 27,03 27,00 -0,15% 26,81 27,07 26,92 26,91 27,01 7.131 5.539.531.100
12/6/2024 27,11 27,04 -0,18% 26,62 27,14 26,89 26,93 27,06 5.762 9.454.493.200
11/6/2024 27,07 27,09 +0,33% 26,96 27,22 27,08 27,01 27,11 8.514 10.560.655.600
10/6/2024 27,18 27,00 -1,03% 26,93 27,24 27,06 26,97 27,03 9.335 10.323.814.800
7/6/2024 27,24 27,28 -1,20% 26,99 27,47 27,23 27,17 27,25 9.773 16.080.797.300
6/6/2024 26,82 27,61 +2,95% 26,80 27,61 27,36 27,52 27,22 3.640 11.139.848.100
5/6/2024 27,20 26,82 -1,40% 26,74 27,24 26,86 26,81 26,83 447 11.092.012.400
4/6/2024 27,62 27,20 -2,37% 27,17 27,85 27,39 27,20 27,22 8.465 10.874.182.100
3/6/2024 27,82 27,86 +0,40% 27,51 28,09 27,79 27,72 27,87 8.800 7.690.422.500
31/5/2024 27,59 27,75 +0,14% 27,35 28,34 27,78 27,75 27,98 6.451 197.848.084.000
29/5/2024 27,67 27,71 -0,82% 27,22 27,77 27,54 27,71 27,75 7.639 13.461.158.400
28/5/2024 27,67 27,94 +1,12% 27,67 28,03 27,90 27,85 27,95 1.702 10.117.890.400
27/5/2024 27,95 27,63 -1,50% 27,62 27,95 27,73 27,63 27,66 7.242 7.639.550.000
24/5/2024 27,97 28,05 -0,36% 27,61 28,17 27,89 28,04 28,18 3.364 13.777.519.400
23/5/2024 27,96 28,15 +0,11% 27,82 28,19 28,03 28,15 28,16 1.051 12.116.124.200
22/5/2024 27,81 28,12 +0,14% 27,78 28,34 28,09 28,07 28,13 4.465 14.804.259.600
21/5/2024 27,85 28,08 +0,83% 27,49 28,19 27,88 28,06 28,14 963 13.090.064.800
20/5/2024 27,63 27,85 +0,54% 27,54 28,14 27,86 27,80 27,88 1.358 9.020.447.800
17/5/2024 27,93 27,70 -1,25% 27,55 28,02 27,68 27,65 27,72 3.042 10.615.909.700
16/5/2024 28,29 28,05 -0,04% 27,88 28,36 28,00 28,02 28,05 7.240 6.280.071.700
15/5/2024 28,59 28,06 -2,06% 27,85 28,59 28,04 28,04 28,09 9.997 15.951.579.200
14/5/2024 28,51 28,65 +0,32% 28,40 28,68 28,56 28,64 28,65 7.700 4.829.676.500
13/5/2024 28,45 28,56 +0,21% 28,32 28,74 28,49 28,50 28,57 7.448 5.134.433.100
10/5/2024 28,60 28,50 -0,59% 28,50 28,86 28,63 28,47 28,62 6.581 5.687.752.500
9/5/2024 29,00 28,67 -2,02% 28,55 29,02 28,71 28,67 28,69 8.553 6.781.177.600
8/5/2024 29,27 29,26 -0,81% 29,01 29,47 29,20 29,18 29,26 7.690 7.550.029.000
7/5/2024 29,70 29,50 -0,34% 29,45 30,15 29,70 29,46 29,50 9.445 8.734.563.800
6/5/2024 29,74 29,60 0,00% 29,59 30,40 29,92 29,58 29,67 1.129 10.753.345.600
3/5/2024 30,23 29,60 -0,07% 29,58 30,68 29,88 29,59 29,69 4.113 12.901.029.400
2/5/2024 28,90 29,62 +2,49% 28,79 29,64 29,35 29,61 29,64 2.872 12.186.131.600
30/4/2024 28,71 28,90 +2,74% 28,70 29,54 29,03 28,90 28,94 1.706 21.702.351.700
29/4/2024 27,45 28,13 +2,48% 27,30 28,16 27,95 28,04 28,13 2.673 14.731.753.500
26/4/2024 26,68 27,45 +3,43% 26,55 27,50 27,21 27,44 27,50 8.515 9.367.800.800
25/4/2024 27,20 26,54 -2,43% 26,50 27,21 26,63 26,53 26,55 9.196 10.699.939.100
24/4/2024 27,10 27,20 +0,11% 26,96 27,21 27,12 27,16 27,22 6.043 5.902.996.800
23/4/2024 26,51 27,17 +1,38% 26,51 27,24 27,04 27,10 27,18 161 8.314.869.900
22/4/2024 26,91 26,80 -1,69% 26,35 27,05 26,67 26,76 26,80 979 9.893.453.700
19/4/2024 26,59 27,26 +2,75% 26,59 27,32 27,14 27,25 27,27 2.458 11.734.067.500

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.