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.

SANB3 - SANTANDER BR - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/3/2026 15,93 15,08 -5,34% 15,06 15,93 15,23 15,05 15,22 1.108 299.375.100
11/3/2026 15,70 15,93 -0,62% 15,70 16,14 15,91 15,81 15,93 177 40.434.100
10/3/2026 15,79 16,03 +4,02% 15,58 16,11 15,92 15,90 16,04 354 77.248.700
9/3/2026 15,32 15,41 -1,34% 15,23 15,63 15,42 15,41 15,56 317 95.460.900
6/3/2026 15,90 15,62 -2,92% 15,35 16,05 15,64 15,62 16,09 391 123.561.400
5/3/2026 16,50 16,09 -1,89% 15,91 16,76 16,32 15,94 16,09 346 99.075.300
4/3/2026 15,92 16,40 +3,02% 15,92 16,50 16,36 16,40 16,52 202 53.998.400
3/3/2026 16,31 15,92 -4,73% 15,58 16,50 15,95 15,91 15,92 621 138.655.600
2/3/2026 16,40 16,71 +1,27% 16,14 16,72 16,48 16,51 16,71 501 136.128.500
27/2/2026 16,81 16,50 -2,37% 16,50 16,98 16,67 16,48 16,50 466 118.069.700
26/2/2026 17,40 16,90 -2,09% 16,83 17,48 17,03 16,89 16,90 495 210.379.900
25/2/2026 17,80 17,26 -2,92% 17,22 18,07 17,41 17,26 17,41 328 124.710.900
24/2/2026 17,38 17,78 +2,18% 17,23 17,79 17,56 17,66 17,80 349 115.916.900
23/2/2026 18,23 17,40 -4,61% 17,40 18,25 17,63 17,40 17,47 507 204.791.800
20/2/2026 17,60 18,24 +3,23% 17,40 18,29 17,98 18,12 18,25 587 139.751.100
19/2/2026 17,30 17,67 +2,14% 17,22 17,84 17,59 17,66 17,79 450 112.621.700
18/2/2026 17,18 17,30 +2,19% 17,05 17,35 17,20 17,18 17,30 221 66.943.800
13/2/2026 17,50 16,93 -7,28% 16,64 17,59 16,93 16,92 16,93 671 206.603.100
11/2/2026 18,30 18,26 -0,22% 18,23 18,62 18,44 18,25 18,30 561 192.177.600
10/2/2026 17,64 18,30 +2,12% 17,64 18,40 18,17 18,09 18,30 613 211.010.400
9/2/2026 17,00 17,92 +7,82% 16,81 17,92 17,39 17,63 17,92 697 192.907.100
6/2/2026 16,99 16,62 -2,18% 16,42 17,11 16,60 16,62 16,79 488 133.184.900
5/2/2026 17,17 16,99 -0,99% 16,99 17,43 17,15 16,98 17,14 318 104.630.400
4/2/2026 17,59 17,16 -3,21% 17,00 17,73 17,35 17,04 17,17 507 202.205.700
3/2/2026 18,20 17,73 -1,88% 17,60 18,59 18,23 17,72 17,86 675 163.772.400
2/2/2026 17,95 18,07 +0,67% 17,90 18,24 18,08 18,06 18,18 562 141.072.300
30/1/2026 18,39 17,95 -1,37% 17,77 18,39 18,07 17,90 17,99 376 95.784.700
29/1/2026 18,47 18,20 -1,57% 18,08 18,68 18,38 18,20 18,25 377 114.893.500
28/1/2026 17,65 18,49 +3,70% 17,65 18,51 18,23 18,32 18,52 716 192.928.600
27/1/2026 17,50 17,83 +3,12% 17,50 18,02 17,87 17,80 17,99 488 123.845.800
26/1/2026 17,38 17,29 -0,52% 17,17 17,50 17,34 17,29 17,49 296 76.315.100
23/1/2026 17,12 17,38 +1,58% 17,00 17,65 17,24 17,38 17,42 531 162.812.800
22/1/2026 16,75 17,11 +2,15% 16,75 17,30 17,03 17,08 17,12 511 179.840.400
21/1/2026 16,37 16,75 +0,72% 16,28 16,75 16,56 16,65 16,75 533 194.031.000
20/1/2026 16,20 16,63 +2,65% 16,11 16,63 16,47 16,56 16,63 323 110.184.800
19/1/2026 16,03 16,20 +0,19% 16,03 16,47 16,24 16,20 16,21 261 65.791.700
16/1/2026 16,25 16,17 -0,49% 16,09 16,39 16,22 16,17 16,29 294 113.881.700
15/1/2026 16,69 16,25 -2,64% 16,17 16,75 16,46 16,18 16,28 425 107.839.500
14/1/2026 16,41 16,69 +1,71% 16,41 16,69 16,58 16,64 16,69 237 60.717.500
13/1/2026 16,51 16,41 -1,26% 16,34 16,65 16,52 16,40 16,57 288 68.751.500
12/1/2026 16,68 16,62 +0,30% 16,50 16,76 16,61 16,50 16,63 272 74.934.300
9/1/2026 16,26 16,57 +1,59% 16,26 16,70 16,56 16,56 16,68 423 155.692.500
8/1/2026 16,21 16,31 +0,74% 16,19 16,45 16,33 16,31 16,40 200 51.450.000
7/1/2026 16,52 16,19 -3,11% 16,04 16,52 16,23 16,19 16,21 289 74.528.700
6/1/2026 16,64 16,71 +0,42% 16,40 16,85 16,71 16,49 16,76 498 133.201.900
5/1/2026 16,43 16,64 +0,67% 15,93 16,64 16,42 16,43 16,64 541 137.781.500
2/1/2026 16,50 16,53 +0,36% 16,42 16,74 16,57 16,43 16,55 331 81.708.800
30/12/2025 16,34 16,47 +0,80% 16,34 16,70 16,59 16,46 16,63 247 61.218.300
29/12/2025 16,74 16,34 -2,45% 16,23 16,80 16,47 16,34 16,43 325 76.256.300
26/12/2025 16,68 16,75 +0,30% 16,40 16,75 16,63 16,58 16,75 212 56.225.000
23/12/2025 15,85 16,70 +5,36% 15,84 16,70 16,47 16,63 16,70 850 193.601.800
22/12/2025 15,65 15,85 +0,44% 15,65 16,08 15,84 15,85 16,00 610 151.962.600
19/12/2025 15,60 15,78 +1,35% 15,60 15,86 15,71 15,70 15,84 151 39.436.600
18/12/2025 15,28 15,57 +2,64% 15,25 15,64 15,48 15,53 15,69 186 45.223.900
17/12/2025 15,56 15,17 -2,51% 15,16 15,56 15,27 15,16 15,35 256 80.957.200
16/12/2025 15,96 15,56 -2,93% 15,50 15,96 15,74 15,50 15,59 202 51.167.600
15/12/2025 15,70 16,03 +4,09% 15,51 16,03 15,78 15,89 16,04 443 112.362.500
12/12/2025 15,42 15,40 -0,96% 15,30 15,63 15,49 15,40 15,50 172 44.767.200
11/12/2025 15,30 15,55 +1,63% 15,30 15,57 15,44 15,40 15,57 149 29.963.800
10/12/2025 15,48 15,30 -0,78% 15,30 15,55 15,40 15,30 15,49 273 51.601.600
9/12/2025 15,84 15,42 -2,59% 15,38 15,96 15,51 15,40 15,61 302 77.741.600
8/12/2025 16,11 15,83 -1,19% 15,72 16,68 16,00 15,75 15,84 542 168.046.900
5/12/2025 16,79 16,02 -4,07% 15,92 16,80 16,33 16,01 16,02 414 110.929.600
4/12/2025 16,50 16,70 +1,46% 16,50 16,96 16,75 16,69 16,76 583 156.535.400
3/12/2025 16,80 16,46 -2,31% 16,46 16,91 16,61 16,46 16,60 397 115.445.900
2/12/2025 16,23 16,85 +3,82% 16,23 16,85 16,61 16,80 16,85 771 217.111.700
1/12/2025 16,50 16,23 -0,86% 16,20 16,50 16,33 16,23 16,35 468 130.167.800
28/11/2025 16,54 16,37 -1,27% 16,37 16,73 16,51 16,35 16,42 437 120.222.300
27/11/2025 16,49 16,58 +0,24% 16,45 16,59 16,52 16,52 16,60 194 52.713.200
26/11/2025 16,20 16,54 +2,10% 16,19 16,59 16,44 16,49 16,56 424 132.684.400
25/11/2025 15,85 16,20 +2,34% 15,85 16,21 16,08 16,09 16,20 371 112.121.300
24/11/2025 15,84 15,83 -0,06% 15,83 16,10 15,96 15,80 15,83 451 137.476.500
21/11/2025 15,79 15,84 +0,25% 15,69 15,99 15,78 15,82 15,84 483 148.249.500
19/11/2025 16,00 15,80 -1,86% 15,78 16,07 15,90 15,80 15,95 434 112.777.600
18/11/2025 16,00 16,10 0,00% 16,00 16,14 16,08 16,02 16,13 279 70.456.900
17/11/2025 16,25 16,10 -0,98% 16,07 16,25 16,13 16,05 16,13 296 71.456.600
14/11/2025 16,09 16,26 +1,06% 15,86 16,29 16,19 16,13 16,26 414 139.300.700
13/11/2025 16,19 16,09 -0,43% 16,03 16,28 16,16 16,02 16,10 464 115.121.000
12/11/2025 16,01 16,16 +0,37% 16,00 16,19 16,10 16,09 16,16 432 123.519.600
11/11/2025 15,67 16,10 +3,01% 15,67 16,10 15,94 16,00 16,10 684 226.683.700
10/11/2025 15,38 15,63 +1,63% 15,38 15,82 15,66 15,63 15,70 638 138.296.700
7/11/2025 15,36 15,38 +0,07% 15,32 15,60 15,42 15,37 15,38 326 84.529.800
6/11/2025 15,65 15,37 -1,85% 15,37 15,83 15,60 15,36 15,37 454 132.791.500
5/11/2025 15,07 15,66 +2,96% 15,07 15,66 15,41 15,60 15,68 806 202.231.700
4/11/2025 15,00 15,21 +1,00% 14,95 15,26 15,12 15,13 15,21 777 193.204.400
3/11/2025 14,97 15,06 +0,60% 14,83 15,17 15,03 15,00 15,06 901 198.698.400
31/10/2025 14,50 14,97 +2,89% 14,42 15,00 14,83 14,87 14,97 657 195.259.300
30/10/2025 14,09 14,55 +2,25% 14,09 14,65 14,52 14,55 14,60 830 205.201.800
29/10/2025 14,11 14,23 +1,57% 14,01 14,47 14,28 14,23 14,30 867 226.063.100
28/10/2025 14,01 14,01 +0,29% 13,91 14,10 14,04 14,00 14,10 450 106.030.200
27/10/2025 13,93 13,97 +0,22% 13,89 14,06 13,96 13,96 14,00 364 92.735.000
24/10/2025 13,62 13,94 +1,60% 13,61 13,97 13,84 13,89 13,94 459 100.083.100
23/10/2025 13,57 13,72 +1,63% 13,52 13,72 13,64 13,59 13,72 327 92.925.500
22/10/2025 13,55 13,50 -1,89% 13,34 13,71 13,55 13,50 13,63 1.032 213.283.100
21/10/2025 13,85 13,76 -0,79% 13,76 14,04 13,91 13,76 13,85 532 105.311.300
20/10/2025 13,45 13,87 +3,20% 13,45 13,89 13,77 13,80 13,87 376 111.478.600
17/10/2025 13,32 13,44 +0,52% 13,31 13,53 13,41 13,36 13,50 386 109.462.700
16/10/2025 13,30 13,37 +0,53% 13,19 13,54 13,37 13,35 13,47 214 52.576.500
15/10/2025 13,09 13,30 +1,60% 13,00 13,37 13,20 13,29 13,30 351 75.025.000
14/10/2025 13,34 13,09 -1,43% 12,71 13,34 13,06 13,05 13,09 405 93.445.000
13/10/2025 13,28 13,28 +0,23% 13,21 13,41 13,31 13,22 13,30 370 81.079.000
10/10/2025 13,50 13,25 -1,63% 13,25 13,57 13,40 13,25 13,34 173 47.841.600
9/10/2025 13,34 13,47 +1,51% 13,34 13,57 13,45 13,47 13,51 342 96.095.500
8/10/2025 13,39 13,27 -0,90% 13,27 13,52 13,38 13,26 13,34 145 28.502.100
7/10/2025 13,63 13,39 -1,98% 13,26 13,63 13,45 13,39 13,45 270 52.597.900
6/10/2025 13,77 13,66 -0,94% 13,54 13,84 13,64 13,57 13,66 247 60.043.400
3/10/2025 13,86 13,79 -0,07% 13,64 13,90 13,77 13,77 13,83 187 38.993.500
2/10/2025 13,80 13,80 0,00% 13,63 13,95 13,76 13,75 13,85 360 86.157.300
1/10/2025 14,05 13,80 -1,78% 13,80 14,25 14,01 13,80 13,92 296 65.034.200
30/9/2025 13,95 14,05 +0,29% 13,95 14,25 14,16 14,03 14,15 399 97.159.300
29/9/2025 13,82 14,01 +0,79% 13,82 14,25 14,13 14,01 14,15 504 106.012.600
26/9/2025 13,57 13,90 +2,51% 13,56 13,98 13,87 13,88 13,90 629 139.672.100
25/9/2025 13,75 13,56 -1,95% 13,51 13,81 13,62 13,56 13,63 155 45.232.200
24/9/2025 13,75 13,83 -0,29% 13,73 13,97 13,84 13,80 13,87 150 29.905.400
23/9/2025 13,75 13,87 +0,73% 13,74 14,02 13,91 13,86 13,93 285 54.704.700
22/9/2025 13,88 13,77 -1,29% 13,60 13,92 13,74 13,73 13,81 432 84.408.500
19/9/2025 13,87 13,95 -0,14% 13,87 14,10 13,95 13,90 13,95 242 56.669.800
18/9/2025 13,97 13,97 +0,14% 13,90 14,07 13,97 13,94 14,00 149 32.550.100
17/9/2025 13,74 13,95 +2,42% 13,63 14,15 13,96 13,94 14,00 687 148.340.600
16/9/2025 13,64 13,62 -0,07% 13,56 13,87 13,71 13,62 13,68 207 42.778.500
15/9/2025 13,94 13,63 -0,44% 13,62 13,94 13,74 13,63 13,79 370 76.854.400
12/9/2025 13,68 13,69 -1,23% 13,64 13,94 13,77 13,69 13,73 265 46.546.000
11/9/2025 13,61 13,86 +1,99% 13,61 14,00 13,89 13,82 13,93 500 106.744.100
10/9/2025 13,58 13,59 -0,95% 13,58 13,87 13,72 13,59 13,69 255 46.101.400
9/9/2025 13,59 13,72 +0,96% 13,58 13,83 13,71 13,64 13,72 316 57.448.800
8/9/2025 13,84 13,59 -1,88% 13,56 13,90 13,71 13,60 13,70 320 62.132.700
5/9/2025 13,44 13,85 +3,75% 13,41 13,95 13,78 13,79 13,85 709 138.300.100
4/9/2025 13,19 13,35 +0,53% 13,19 13,47 13,35 13,34 13,42 397 71.585.000
3/9/2025 13,42 13,28 -1,34% 13,27 13,54 13,37 13,27 13,38 301 64.886.100
2/9/2025 13,20 13,46 +0,45% 13,20 13,54 13,40 13,39 13,46 433 95.732.500
1/9/2025 13,59 13,40 -0,59% 13,31 13,59 13,43 13,38 13,41 522 119.172.900
29/8/2025 13,45 13,48 +0,60% 13,29 13,55 13,45 13,47 13,54 219 39.028.300
28/8/2025 13,15 13,40 +2,68% 13,13 13,59 13,40 13,31 13,40 809 135.664.500
27/8/2025 12,97 13,05 +0,08% 12,87 13,15 13,08 13,05 13,14 654 129.775.100
26/8/2025 13,04 13,04 +0,62% 12,82 13,12 13,05 13,04 13,12 369 66.559.500
25/8/2025 12,97 12,96 -0,08% 12,94 13,07 13,00 12,94 13,05 252 58.802.600
22/8/2025 12,68 12,97 +2,77% 12,58 12,99 12,88 12,90 12,97 339 81.578.800
21/8/2025 12,60 12,62 -0,24% 12,52 12,70 12,62 12,61 12,62 230 45.965.100
20/8/2025 12,52 12,65 +1,12% 12,33 12,65 12,49 12,56 12,65 467 96.952.200
19/8/2025 12,79 12,51 -2,49% 12,35 12,85 12,57 12,35 12,51 374 88.292.900
18/8/2025 12,85 12,83 -0,16% 12,80 13,05 12,95 12,82 12,83 282 54.149.000
15/8/2025 12,71 12,85 +0,55% 12,71 12,89 12,79 12,70 12,85 228 36.579.500
14/8/2025 12,76 12,78 -0,39% 12,71 13,00 12,83 12,78 12,87 244 34.654.100
13/8/2025 12,94 12,83 -0,47% 12,68 12,95 12,80 12,83 12,84 158 24.067.700
12/8/2025 12,75 12,89 +1,34% 12,75 13,01 12,95 12,98 12,99 317 55.438.900
11/8/2025 12,78 12,72 +0,16% 12,68 12,81 12,76 12,70 12,80 243 44.279.600
8/8/2025 12,71 12,70 0,00% 12,51 12,75 12,67 12,66 12,70 243 52.863.500
7/8/2025 12,49 12,70 +1,68% 12,49 12,72 12,64 12,70 12,71 396 80.814.100
6/8/2025 12,50 12,49 +0,32% 12,48 12,60 12,51 12,48 12,50 188 37.557.700
5/8/2025 12,50 12,45 -0,48% 12,45 12,68 12,55 12,41 12,47 209 37.422.800
4/8/2025 12,28 12,51 +1,62% 12,28 12,55 12,47 12,50 12,53 596 124.899.200
1/8/2025 12,56 12,31 -1,91% 12,22 12,72 12,46 12,26 12,35 361 74.037.600
31/7/2025 12,61 12,55 -0,48% 12,40 12,62 12,50 12,50 12,55 365 60.630.000
30/7/2025 12,45 12,61 -0,24% 12,15 12,92 12,48 12,61 12,70 563 118.979.300
29/7/2025 12,41 12,64 +0,72% 12,41 12,73 12,61 12,58 12,65 399 80.351.900
28/7/2025 12,42 12,55 +0,24% 12,21 12,90 12,56 12,43 12,55 355 69.101.800
25/7/2025 12,57 12,52 +0,40% 12,42 12,59 12,52 12,49 12,58 194 31.942.700
24/7/2025 12,55 12,47 -1,27% 12,38 12,56 12,47 12,46 12,53 207 49.535.300
23/7/2025 12,50 12,63 +1,04% 12,43 12,74 12,61 12,61 12,70 315 61.702.600
22/7/2025 12,50 12,50 -0,24% 12,38 12,55 12,46 12,44 12,50 320 87.861.200
21/7/2025 12,49 12,53 +0,24% 12,42 12,56 12,49 12,50 12,54 292 71.488.200
18/7/2025 13,12 12,50 -6,30% 12,50 13,14 12,71 12,66 10,68 654 147.143.400
17/7/2025 13,23 13,34 +1,37% 13,17 13,37 13,28 13,28 13,34 490 104.011.100
16/7/2025 13,18 13,16 -1,28% 13,06 13,30 13,17 13,16 13,25 402 110.130.300
15/7/2025 13,00 13,33 +2,54% 13,00 13,33 13,11 13,13 13,33 383 109.654.300
14/7/2025 13,45 13,00 -2,26% 13,00 13,45 13,09 13,00 13,08 842 180.667.700
11/7/2025 13,44 13,30 -0,67% 13,13 13,44 13,23 13,25 13,30 560 125.511.200
10/7/2025 13,55 13,39 -1,25% 13,27 13,55 13,35 13,28 13,40 248 52.210.200
9/7/2025 13,77 13,56 -1,60% 13,56 13,80 13,68 13,56 13,61 238 72.144.900
8/7/2025 13,82 13,78 -0,22% 13,67 13,86 13,73 13,70 13,78 215 75.280.500
7/7/2025 13,92 13,81 -0,79% 13,75 13,96 13,83 13,77 13,85 252 56.032.500
4/7/2025 13,90 13,92 +0,14% 13,75 13,98 13,84 13,84 13,93 370 71.026.900
3/7/2025 13,98 13,90 -1,14% 13,90 14,10 13,98 13,90 14,01 282 55.116.100
2/7/2025 14,14 14,06 -1,13% 13,92 14,36 14,04 13,92 14,06 361 88.175.500
1/7/2025 13,98 14,22 +1,64% 13,91 14,32 14,19 14,22 14,32 978 216.126.800
30/6/2025 13,90 13,99 +1,45% 13,74 14,17 14,04 13,99 14,12 502 127.220.300
27/6/2025 13,80 13,79 -1,43% 13,72 13,94 13,83 13,78 13,88 389 81.787.500
26/6/2025 13,83 13,99 +1,16% 13,77 13,99 13,88 13,83 13,99 334 95.644.800
25/6/2025 13,96 13,83 -1,14% 13,74 13,99 13,81 13,77 13,85 273 63.960.700
24/6/2025 13,78 13,99 +0,87% 13,78 14,32 14,15 13,99 14,10 734 199.071.600
23/6/2025 13,90 13,87 -0,86% 13,63 13,94 13,76 13,72 13,87 645 148.915.900
20/6/2025 14,01 13,99 -1,34% 13,90 14,17 14,04 13,90 13,99 438 115.737.800
18/6/2025 14,29 14,18 -0,77% 14,16 14,40 14,26 14,17 14,25 825 197.731.000
17/6/2025 14,35 14,29 +0,63% 14,10 14,35 14,21 14,13 14,30 400 97.214.700
16/6/2025 14,18 14,20 +0,50% 14,18 14,42 14,34 14,20 14,35 394 130.793.000
13/6/2025 14,20 14,13 -0,35% 14,01 14,35 14,20 14,11 14,20 471 106.844.200
12/6/2025 14,31 14,18 -0,91% 14,11 14,32 14,19 14,18 14,21 391 116.509.700
11/6/2025 13,63 14,31 +4,99% 13,63 14,41 14,24 14,31 14,35 1.399 325.454.700
10/6/2025 13,71 13,63 +0,74% 13,50 13,78 13,66 13,61 13,70 476 86.240.300
9/6/2025 13,50 13,53 -0,15% 13,47 13,70 13,59 13,53 13,60 443 76.255.800
6/6/2025 13,50 13,55 -0,29% 13,50 13,79 13,61 13,55 13,67 371 66.173.700
5/6/2025 13,63 13,59 -1,38% 13,59 13,84 13,72 13,57 13,72 280 49.954.600
4/6/2025 14,15 13,78 -2,61% 13,77 14,24 13,95 13,77 13,79 355 84.421.600
3/6/2025 13,94 14,15 +1,51% 13,84 14,15 14,03 14,08 14,15 418 98.259.000
2/6/2025 14,10 13,94 -0,92% 13,85 14,33 14,02 13,90 13,95 559 148.367.000
30/5/2025 14,16 14,07 -0,50% 13,95 14,22 14,07 14,04 14,07 291 56.005.500
29/5/2025 14,15 14,14 -0,07% 14,12 14,32 14,21 14,13 14,25 382 80.187.000
28/5/2025 14,38 14,15 -1,60% 14,15 14,45 14,30 14,15 14,20 227 46.058.700
27/5/2025 14,36 14,38 -0,28% 14,29 14,64 14,46 14,31 14,39 483 117.568.300
26/5/2025 14,07 14,42 +1,41% 14,07 14,48 14,31 14,38 14,42 462 105.924.400
23/5/2025 14,02 14,22 +1,43% 13,73 14,22 14,05 14,10 14,22 510 108.809.400
22/5/2025 14,15 14,02 -0,92% 13,97 14,30 14,15 14,00 14,06 474 99.213.100
21/5/2025 14,45 14,15 -1,53% 14,10 14,47 14,24 14,14 14,30 491 95.840.300
20/5/2025 14,55 14,37 -1,71% 14,37 14,61 14,48 14,36 14,48 496 106.348.600
19/5/2025 14,27 14,62 +2,45% 14,26 14,66 14,56 14,55 14,64 646 139.497.900
16/5/2025 14,47 14,27 -1,38% 14,08 14,55 14,34 14,27 14,40 853 184.215.400
15/5/2025 14,50 14,47 -1,09% 14,45 14,69 14,54 14,47 14,50 357 76.658.600
14/5/2025 14,54 14,63 +0,55% 14,41 14,70 14,59 14,52 14,65 948 209.691.200
13/5/2025 14,08 14,55 +3,34% 14,08 14,58 14,41 14,41 14,55 610 150.793.300
12/5/2025 14,12 14,08 -1,47% 14,02 14,41 14,18 14,08 14,25 697 163.707.700
9/5/2025 14,01 14,29 +0,63% 14,01 14,50 14,30 14,28 14,38 925 228.221.400
8/5/2025 13,49 14,20 +5,26% 13,46 14,33 14,14 14,17 14,20 1.679 435.385.600
7/5/2025 13,41 13,49 -0,30% 13,40 13,70 13,56 13,48 13,56 405 90.345.800
6/5/2025 13,58 13,53 +0,15% 13,49 13,75 13,64 13,48 13,53 435 105.640.100
5/5/2025 13,75 13,51 -1,75% 13,47 13,96 13,67 13,50 13,58 482 112.951.300
2/5/2025 13,95 13,75 +1,55% 13,75 14,07 13,91 13,74 13,85 634 131.777.700
29/4/2025 13,30 13,54 +1,42% 13,30 13,72 13,55 13,46 13,56 734 162.766.000
28/4/2025 13,26 13,35 +0,68% 13,21 13,40 13,33 13,35 13,37 433 97.366.800
25/4/2025 12,96 13,26 -0,23% 12,96 13,29 13,21 13,13 13,26 408 90.358.200
24/4/2025 12,84 13,29 +3,26% 12,84 13,29 13,04 13,16 13,30 1.334 330.351.900
23/4/2025 12,79 12,87 +1,10% 12,71 12,97 12,85 12,77 12,87 412 93.705.000
22/4/2025 12,64 12,73 -0,55% 12,46 12,79 12,66 12,72 12,75 512 122.811.700
17/4/2025 12,75 12,80 -0,16% 12,75 13,04 12,93 12,80 12,84 574 125.232.300
16/4/2025 12,71 12,82 +0,31% 12,71 12,95 12,87 12,81 12,94 333 77.874.400
15/4/2025 12,43 12,78 +0,71% 12,43 12,99 12,86 12,77 12,88 477 112.288.500
14/4/2025 12,57 12,69 +1,76% 12,51 12,81 12,67 12,65 12,70 372 99.254.300
11/4/2025 12,59 12,47 -0,40% 12,47 12,70 12,58 12,46 12,61 360 88.229.300
10/4/2025 12,62 12,52 -1,03% 12,32 12,62 12,44 12,43 12,53 250 54.648.000
9/4/2025 12,16 12,65 +1,93% 12,10 12,74 12,43 12,64 12,66 408 86.036.300
8/4/2025 12,49 12,41 -0,56% 12,22 12,70 12,42 12,22 12,42 296 66.246.400
7/4/2025 12,39 12,48 -0,08% 12,24 12,70 12,40 12,38 12,48 547 119.360.000
4/4/2025 12,96 12,49 -4,51% 12,48 12,96 12,64 12,49 12,63 456 132.528.300
3/4/2025 12,90 13,08 +1,79% 12,81 13,19 13,07 13,07 13,15 847 192.212.600
2/4/2025 12,66 12,85 +1,10% 12,64 12,97 12,88 12,85 12,95 368 82.985.800
1/4/2025 12,56 12,71 +0,08% 12,55 12,96 12,81 12,70 12,76 455 100.179.800
31/3/2025 12,91 12,70 -2,46% 12,63 12,92 12,72 12,70 12,74 288 64.146.700
28/3/2025 13,00 13,02 +0,31% 12,91 13,20 13,02 13,00 13,03 422 106.556.100
27/3/2025 12,94 12,98 +0,46% 12,81 13,10 12,95 12,96 12,99 527 123.686.000
26/3/2025 12,85 12,92 +0,70% 12,85 13,10 12,97 12,92 12,97 527 102.913.900
25/3/2025 12,61 12,83 +1,74% 12,61 12,98 12,87 12,82 12,92 420 89.125.700
24/3/2025 12,84 12,61 -0,16% 12,58 12,84 12,66 12,59 12,70 273 57.990.300
21/3/2025 12,65 12,63 -0,16% 12,57 12,74 12,65 12,61 12,70 296 67.173.800
20/3/2025 12,74 12,65 -0,78% 12,55 12,82 12,66 12,57 12,68 320 72.709.400
19/3/2025 12,61 12,75 +0,55% 12,57 12,89 12,79 12,75 12,84 559 364.956.600
18/3/2025 12,61 12,68 +0,48% 12,59 12,78 12,68 12,59 12,68 438 100.115.500
17/3/2025 12,38 12,62 +0,96% 12,38 12,77 12,61 12,62 12,65 662 162.238.700
14/3/2025 11,98 12,50 +5,04% 11,92 12,50 12,26 12,41 12,50 1.086 282.801.100
13/3/2025 11,84 11,90 +0,85% 11,75 12,07 11,93 11,90 12,00 314 94.394.900

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.