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.

SANB3F - SANTANDER BR - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 13,72 13,72 -1,29% 13,53 13,93 13,71 13,61 13,72 414 5.467.152
5/9/2025 13,50 13,90 +3,35% 13,36 13,96 13,74 13,77 13,88 362 7.205.445
4/9/2025 13,27 13,45 +1,36% 13,22 13,48 13,35 13,38 13,46 305 4.004.569
3/9/2025 13,33 13,27 -0,75% 13,25 13,52 13,40 13,27 13,37 279 4.351.476
2/9/2025 13,35 13,37 -0,45% 13,21 13,52 13,41 13,33 13,45 290 4.383.231
1/9/2025 13,50 13,43 0,00% 13,34 13,58 13,46 13,39 13,43 457 7.047.681
29/8/2025 13,23 13,43 +1,44% 13,23 13,55 13,45 13,43 13,52 306 4.413.078
28/8/2025 13,06 13,24 +1,07% 13,06 13,58 13,37 13,24 13,42 410 6.995.634
27/8/2025 12,99 13,10 -0,15% 12,87 13,15 13,04 13,00 13,14 330 5.186.548
26/8/2025 12,80 13,12 +1,16% 12,80 13,13 13,04 13,04 13,12 304 4.649.514
25/8/2025 12,97 12,97 +0,15% 12,92 13,06 13,00 12,97 13,02 326 4.236.145
22/8/2025 12,81 12,95 +3,11% 12,59 12,97 12,86 12,87 12,95 272 4.020.411
21/8/2025 12,50 12,56 +0,08% 12,50 12,70 12,61 12,56 12,68 319 4.143.783
20/8/2025 12,50 12,55 +0,48% 12,33 12,63 12,49 12,55 12,65 489 6.654.779
19/8/2025 12,84 12,49 -3,10% 12,40 12,84 12,58 12,41 12,51 563 6.779.434
18/8/2025 12,85 12,89 +0,31% 12,85 13,04 12,96 12,88 12,98 408 4.667.685
15/8/2025 12,92 12,85 +0,78% 12,72 12,99 12,80 12,79 12,85 301 3.443.839
14/8/2025 12,70 12,75 -1,24% 12,69 12,99 12,86 12,75 12,97 304 4.825.175
13/8/2025 12,89 12,91 +0,16% 12,71 13,00 12,83 12,77 12,91 274 4.315.871
12/8/2025 12,80 12,89 +1,66% 12,78 13,01 12,94 12,89 13,00 360 4.852.762
11/8/2025 12,71 12,68 -0,55% 12,63 12,83 12,74 12,68 12,81 439 6.131.961
8/8/2025 12,77 12,75 +1,19% 12,54 12,77 12,68 12,70 12,75 569 6.150.709
7/8/2025 12,59 12,60 +1,12% 12,45 12,72 12,61 12,60 12,70 298 3.787.519
6/8/2025 12,41 12,46 -0,48% 12,41 12,60 12,51 12,46 12,50 337 4.764.936
5/8/2025 12,42 12,52 -0,16% 12,42 12,67 12,54 12,50 12,55 294 3.948.407
4/8/2025 12,36 12,54 +0,80% 12,31 12,57 12,44 12,41 12,54 428 6.319.200
1/8/2025 12,45 12,44 -0,72% 12,27 12,78 12,47 12,32 12,44 450 6.085.293
31/7/2025 12,46 12,53 -1,49% 12,43 12,60 12,51 12,46 12,53 354 5.382.793
30/7/2025 12,42 12,72 -0,16% 12,18 12,79 12,47 12,53 12,72 411 7.089.127
29/7/2025 12,59 12,74 +1,03% 12,45 12,74 12,60 12,63 12,74 234 3.627.570
28/7/2025 12,49 12,61 -0,16% 12,46 12,73 12,57 12,50 12,61 283 3.730.382
25/7/2025 12,60 12,63 +1,12% 12,48 12,63 12,54 12,52 12,63 285 3.446.949
24/7/2025 12,50 12,49 -0,72% 12,41 12,60 12,49 12,49 12,53 323 3.823.774
23/7/2025 12,40 12,58 +0,72% 12,39 12,71 12,58 12,58 12,66 383 5.100.021
22/7/2025 12,50 12,49 +0,16% 12,38 12,56 12,46 12,47 12,49 543 6.693.586
21/7/2025 12,50 12,47 -1,03% 12,43 12,57 12,49 12,47 12,54 650 9.209.539
18/7/2025 13,13 12,60 -5,97% 12,54 13,13 12,75 12,66 12,39 803 10.707.586
17/7/2025 13,30 13,40 +0,68% 13,18 13,40 13,26 13,40 13,45 369 5.727.498
16/7/2025 13,10 13,31 +1,29% 13,07 13,31 13,17 13,30 13,31 370 6.398.713
15/7/2025 13,05 13,14 +0,31% 13,00 13,21 13,09 13,14 13,28 470 7.690.988
14/7/2025 13,30 13,10 -1,28% 13,02 13,33 13,11 13,08 13,10 777 9.975.288
11/7/2025 13,53 13,27 -1,34% 13,15 13,70 13,26 13,27 13,29 519 8.005.543
10/7/2025 13,50 13,45 -1,18% 13,28 13,53 13,36 13,35 13,45 423 6.308.794
9/7/2025 13,76 13,61 -1,73% 13,58 13,81 13,70 13,61 13,72 290 4.423.816
8/7/2025 13,82 13,85 -0,72% 13,67 13,85 13,74 13,72 13,85 339 4.919.641
7/7/2025 13,92 13,95 +0,43% 13,76 13,97 13,83 13,85 13,95 496 7.737.030
4/7/2025 14,16 13,89 -1,35% 13,81 14,16 13,87 13,85 13,89 342 4.805.196
3/7/2025 13,83 14,08 +0,21% 13,83 14,11 13,99 13,96 14,08 372 5.979.155
2/7/2025 14,19 14,05 -0,99% 13,92 14,33 14,03 13,97 14,05 319 5.814.377
1/7/2025 14,15 14,19 0,00% 13,99 14,30 14,18 14,20 14,31 395 8.786.048
30/6/2025 13,79 14,19 +1,87% 13,75 14,19 13,98 14,04 14,19 384 6.415.317
27/6/2025 13,72 13,93 -0,57% 13,72 14,00 13,84 13,89 13,93 234 4.525.821
26/6/2025 13,87 14,01 +1,97% 13,77 14,01 13,85 13,83 14,01 213 3.797.351
25/6/2025 13,84 13,74 -1,22% 13,74 13,99 13,82 13,73 13,82 231 4.769.352
24/6/2025 13,87 13,91 +0,58% 13,81 14,30 14,10 13,91 14,14 284 6.451.194
23/6/2025 13,80 13,83 -1,36% 13,64 13,96 13,77 13,66 13,83 426 8.062.769
20/6/2025 14,02 14,02 -1,20% 13,90 14,18 14,04 13,91 14,02 372 7.657.373
18/6/2025 14,29 14,19 -0,63% 14,18 14,36 14,26 14,18 14,19 268 5.410.968
17/6/2025 14,33 14,28 -0,14% 14,11 14,33 14,20 14,16 14,28 364 5.501.293
16/6/2025 14,21 14,30 +0,14% 14,19 14,41 14,31 14,30 14,35 337 7.100.133
13/6/2025 14,18 14,28 -0,14% 14,00 14,34 14,20 14,17 14,28 312 5.837.898
12/6/2025 14,39 14,30 -0,21% 14,11 14,39 14,20 14,12 14,30 320 5.538.805
11/6/2025 13,81 14,33 +4,60% 13,63 14,41 14,21 14,17 14,33 652 11.987.313
10/6/2025 13,50 13,70 +1,48% 13,50 13,78 13,65 13,70 13,71 326 4.821.788
9/6/2025 13,36 13,50 -0,07% 13,36 13,70 13,58 13,50 13,65 397 5.923.806
6/6/2025 13,56 13,51 -0,44% 13,50 13,77 13,62 13,51 13,65 360 6.031.968
5/6/2025 13,64 13,57 -1,67% 13,57 13,84 13,72 13,57 13,67 307 4.917.124
4/6/2025 14,01 13,80 -1,64% 13,77 14,23 13,95 13,79 13,86 364 6.416.185
3/6/2025 13,76 14,03 +1,37% 13,76 14,14 13,99 14,03 14,10 352 6.575.107
2/6/2025 14,15 13,84 -1,42% 13,84 14,34 14,02 13,84 13,97 439 6.773.944
30/5/2025 13,90 14,04 -0,71% 13,86 14,20 14,06 14,04 14,06 299 4.967.288
29/5/2025 14,06 14,14 -0,49% 14,03 14,30 14,20 14,14 14,27 282 5.470.361
28/5/2025 14,25 14,21 -1,25% 14,20 14,45 14,30 14,21 14,25 324 5.536.856
27/5/2025 14,32 14,39 -0,14% 14,30 14,63 14,44 14,38 14,39 271 5.402.653
26/5/2025 14,22 14,41 +2,49% 13,93 14,47 14,27 14,22 14,41 403 6.627.504
23/5/2025 13,78 14,06 +0,43% 13,74 14,22 14,00 14,06 14,17 326 5.987.469
22/5/2025 13,99 14,00 -1,96% 13,99 14,30 14,16 13,89 14,00 267 3.915.365
21/5/2025 14,22 14,28 -0,56% 14,10 14,46 14,25 14,28 14,31 294 5.666.760
20/5/2025 14,61 14,36 -1,85% 14,36 14,62 14,49 14,36 14,50 322 5.851.707
19/5/2025 14,14 14,63 +2,31% 14,14 14,65 14,52 14,61 14,63 435 7.931.787
16/5/2025 14,50 14,30 -0,42% 14,28 14,58 14,39 14,30 14,43 341 6.615.905
15/5/2025 14,33 14,36 -1,31% 14,33 14,69 14,52 14,36 14,48 432 6.334.562
14/5/2025 14,55 14,55 +1,75% 14,43 14,69 14,56 14,55 14,65 328 7.622.217
13/5/2025 14,01 14,30 +1,71% 14,01 14,58 14,37 14,30 14,49 396 8.492.349
12/5/2025 14,16 14,06 -0,99% 14,06 14,41 14,20 14,06 14,24 440 8.917.410
9/5/2025 13,92 14,20 +0,57% 13,92 14,50 14,31 14,20 14,27 483 10.031.742
8/5/2025 13,63 14,12 +4,67% 13,63 14,33 14,09 14,12 14,25 671 14.281.012
7/5/2025 13,67 13,49 -0,30% 13,47 13,69 13,58 13,49 13,60 347 5.632.529
6/5/2025 13,60 13,53 +0,30% 13,48 13,74 13,63 13,50 13,53 307 5.693.438
5/5/2025 13,75 13,49 -2,88% 13,48 13,95 13,66 13,48 13,57 459 7.637.313
2/5/2025 14,00 13,89 +2,21% 13,80 14,07 13,91 13,85 13,95 457 10.071.191
29/4/2025 13,25 13,59 +1,49% 13,25 13,72 13,55 13,45 13,55 434 7.838.843
28/4/2025 13,15 13,39 +2,61% 13,15 13,39 13,33 13,30 13,39 418 8.076.769
25/4/2025 13,07 13,05 -1,36% 13,05 13,28 13,18 13,05 13,25 320 4.932.771
24/4/2025 12,65 13,23 +2,56% 12,65 13,23 13,01 13,07 13,24 406 8.055.149
23/4/2025 12,78 12,90 +0,08% 12,72 12,96 12,86 12,77 12,90 277 5.180.276
22/4/2025 12,68 12,89 -0,46% 12,45 12,89 12,64 12,70 12,88 534 8.156.087
17/4/2025 12,75 12,95 +1,25% 12,75 13,04 12,92 12,84 12,95 484 8.041.122
16/4/2025 12,70 12,79 -1,24% 12,70 12,95 12,84 12,79 12,95 392 7.100.253
15/4/2025 12,54 12,95 +2,37% 12,51 12,99 12,87 12,83 12,95 458 7.842.059
14/4/2025 12,51 12,65 -0,08% 12,43 12,81 12,64 12,65 12,75 585 7.709.092
11/4/2025 12,58 12,66 +1,85% 12,49 12,70 12,60 12,60 12,66 375 5.921.953
10/4/2025 12,46 12,43 -1,43% 12,34 12,59 12,45 12,43 12,50 347 5.804.757
9/4/2025 12,35 12,61 +3,02% 12,09 12,78 12,39 12,61 12,65 444 7.789.873
8/4/2025 12,48 12,24 -2,08% 12,21 12,75 12,41 12,24 12,32 480 6.959.038
7/4/2025 12,50 12,50 -1,73% 12,23 12,66 12,41 12,49 12,50 631 10.033.586
4/4/2025 12,87 12,72 -1,40% 12,48 12,93 12,62 12,58 12,69 574 9.609.626
3/4/2025 12,61 12,90 +0,39% 12,61 13,19 13,02 13,00 13,07 385 7.741.134
2/4/2025 12,70 12,85 +1,74% 12,65 12,96 12,84 12,85 12,93 336 5.693.722
1/4/2025 12,71 12,63 -0,79% 12,57 12,97 12,77 12,63 12,79 446 8.100.841
31/3/2025 13,18 12,73 -2,53% 12,64 13,18 12,75 12,73 12,84 540 7.350.689
28/3/2025 13,00 13,06 +0,77% 12,90 13,20 13,02 13,00 13,06 351 7.520.685
27/3/2025 12,78 12,96 +0,31% 12,78 13,05 12,91 12,96 13,05 399 7.992.050
26/3/2025 12,90 12,92 +0,08% 12,84 13,09 12,97 12,92 12,97 379 7.611.497
25/3/2025 12,60 12,91 +2,22% 12,60 12,97 12,84 12,86 12,91 388 7.696.885
24/3/2025 12,56 12,63 0,00% 12,56 12,78 12,65 12,63 12,67 454 7.062.830
21/3/2025 12,65 12,63 +0,16% 12,58 12,75 12,66 12,63 12,64 404 6.483.241
20/3/2025 12,75 12,61 -1,48% 12,58 12,82 12,68 12,65 12,72 448 6.696.321
19/3/2025 12,67 12,80 +2,07% 12,58 12,89 12,74 12,80 12,85 359 6.655.648
18/3/2025 12,62 12,54 -0,56% 12,54 12,79 12,68 12,54 12,68 427 7.227.323
17/3/2025 12,39 12,61 +1,78% 12,39 12,77 12,59 12,61 12,77 560 9.639.412
14/3/2025 12,14 12,39 +4,21% 11,92 12,45 12,28 12,36 12,39 597 8.818.518
13/3/2025 11,92 11,89 +0,76% 11,76 12,07 11,92 11,89 11,93 442 6.693.923
12/3/2025 11,85 11,80 -0,17% 11,71 12,09 11,80 11,80 11,83 800 9.599.463
11/3/2025 12,12 11,82 -1,91% 11,81 12,14 11,90 11,82 11,99 1.073 12.208.168
10/3/2025 12,25 12,05 -1,95% 12,00 12,25 12,12 12,05 12,16 756 10.646.416
7/3/2025 12,12 12,29 +2,42% 11,98 12,36 12,20 12,29 12,34 619 8.533.496
6/3/2025 12,11 12,00 -0,41% 11,91 12,17 12,04 12,00 12,10 765 10.214.128
5/3/2025 11,95 12,05 +0,42% 11,92 12,45 12,02 12,00 12,05 501 6.887.445
28/2/2025 12,67 12,00 -4,31% 11,98 12,67 12,19 11,97 12,00 837 11.998.886
27/2/2025 12,57 12,54 -0,24% 12,40 12,67 12,52 12,50 12,55 418 6.980.758
26/2/2025 12,57 12,57 +0,08% 12,56 12,77 12,65 12,57 12,60 360 5.804.882
25/2/2025 12,62 12,56 +0,48% 12,52 12,69 12,63 12,56 12,65 353 5.314.657
24/2/2025 12,52 12,50 +0,24% 12,44 12,79 12,57 12,50 12,60 378 5.998.772
21/2/2025 12,59 12,47 -0,40% 12,43 12,62 12,49 12,46 12,55 432 5.906.729
20/2/2025 12,53 12,52 -0,63% 12,52 12,67 12,58 12,51 12,65 351 4.689.440
19/2/2025 12,72 12,60 -0,94% 12,52 12,74 12,63 12,53 12,60 394 6.514.897
18/2/2025 12,59 12,72 +1,03% 12,59 12,87 12,76 12,72 12,85 418 6.786.021
17/2/2025 12,66 12,59 -0,55% 12,59 12,86 12,76 12,59 12,78 507 7.800.116
14/2/2025 12,35 12,66 +2,34% 12,20 12,70 12,48 12,66 12,69 473 6.159.255
13/2/2025 12,50 12,37 -0,80% 12,20 12,50 12,37 12,33 12,37 535 7.994.191
12/2/2025 12,66 12,47 -1,03% 12,34 12,73 12,51 12,34 12,47 843 10.462.752
11/2/2025 12,70 12,60 +0,24% 12,38 12,74 12,58 12,53 12,60 435 5.997.197
10/2/2025 12,51 12,57 +0,24% 12,44 12,77 12,57 12,46 12,57 564 7.310.174
7/2/2025 12,90 12,54 -2,18% 12,49 12,90 12,64 12,54 12,61 648 9.903.703
6/2/2025 12,70 12,82 +2,23% 12,66 12,88 12,76 12,77 12,82 547 7.568.064
5/2/2025 12,40 12,54 +2,12% 12,40 12,95 12,72 12,54 12,81 940 16.516.429
4/2/2025 12,25 12,28 +0,57% 12,13 12,39 12,24 12,13 12,27 461 6.064.546
3/2/2025 12,39 12,21 -0,65% 12,21 12,39 12,30 12,21 12,32 629 8.450.965
31/1/2025 12,18 12,29 +0,16% 12,18 12,40 12,31 12,29 12,40 481 6.795.088
30/1/2025 11,92 12,27 +2,85% 11,77 12,36 12,06 12,17 12,27 538 8.439.258
29/1/2025 11,92 11,93 +0,25% 11,75 11,94 11,86 11,77 11,93 506 6.591.630
28/1/2025 11,94 11,90 0,00% 11,80 11,94 11,85 11,87 11,90 426 4.483.512
27/1/2025 11,60 11,90 +1,28% 11,60 11,91 11,81 11,80 11,90 542 7.531.213
24/1/2025 11,68 11,75 -0,09% 11,57 11,76 11,68 11,75 11,77 426 6.274.432
23/1/2025 11,69 11,76 -1,34% 11,55 11,84 11,68 11,62 11,76 562 7.791.739
22/1/2025 11,94 11,92 -0,58% 11,71 11,95 11,82 11,92 11,96 799 10.226.967
21/1/2025 11,84 11,99 +0,93% 11,78 11,99 11,86 11,89 11,99 658 9.030.576
20/1/2025 11,90 11,88 +0,85% 11,70 11,90 11,79 11,82 11,89 829 12.173.089
17/1/2025 11,90 11,78 -1,01% 11,70 11,92 11,80 11,78 11,88 658 9.545.218
16/1/2025 11,82 11,90 +0,68% 11,67 11,90 11,74 11,84 11,90 582 6.432.970
15/1/2025 11,46 11,82 +3,96% 11,45 11,84 11,59 11,72 11,82 677 7.239.191
14/1/2025 11,50 11,37 -0,09% 11,29 11,50 11,35 11,37 11,48 827 8.093.750
13/1/2025 11,36 11,38 -1,90% 11,28 11,63 11,42 11,38 11,45 927 10.570.047
10/1/2025 11,42 11,60 +0,87% 11,25 11,60 11,34 11,30 11,60 605 8.066.534
9/1/2025 11,56 11,50 +0,52% 11,40 11,56 11,45 11,43 11,50 528 6.173.436
8/1/2025 11,68 11,44 -1,55% 11,35 11,68 11,47 11,41 11,59 683 7.244.673
7/1/2025 11,29 11,62 +3,38% 11,24 11,62 11,48 11,48 11,62 656 8.287.069
6/1/2025 11,26 11,24 +0,99% 11,11 11,39 11,28 11,24 11,30 820 9.995.366
3/1/2025 11,37 11,13 -4,79% 11,11 11,41 11,18 11,13 11,22 1.154 14.559.090
2/1/2025 11,56 11,69 +2,19% 11,10 11,69 11,23 11,31 11,69 1.440 17.676.472
30/12/2024 11,34 11,44 +1,87% 11,22 11,44 11,29 11,42 11,44 831 9.653.481
27/12/2024 11,52 11,23 -1,49% 11,21 11,52 11,29 11,23 11,28 1.114 13.748.417
26/12/2024 11,39 11,40 +0,53% 11,23 11,40 11,32 11,34 11,40 779 9.186.451
23/12/2024 11,40 11,34 -0,53% 11,20 11,42 11,28 11,29 11,34 1.158 14.921.483
20/12/2024 11,34 11,40 +1,60% 11,22 11,49 11,37 11,39 11,40 709 10.267.190
19/12/2024 11,27 11,22 +0,63% 11,10 11,41 11,25 11,22 11,33 826 11.533.273
18/12/2024 11,67 11,15 -3,88% 11,11 11,67 11,33 11,15 11,32 1.755 20.685.374
17/12/2024 11,42 11,60 +1,84% 11,37 11,66 11,49 11,60 11,66 802 9.563.586
16/12/2024 11,56 11,39 -1,47% 11,39 11,70 11,51 11,39 11,50 1.519 19.282.763
13/12/2024 11,97 11,56 -2,61% 11,56 11,97 11,65 11,56 11,68 1.787 22.055.954
12/12/2024 12,11 11,87 -1,90% 11,70 12,11 11,87 11,87 11,88 1.093 15.141.025
11/12/2024 12,03 12,10 +0,58% 11,82 12,29 11,94 12,11 12,20 768 9.518.599
10/12/2024 12,17 12,03 -0,08% 11,79 12,17 11,93 12,03 12,15 833 10.611.099
9/12/2024 12,05 12,04 -0,41% 11,95 12,22 12,06 12,03 12,04 898 10.492.677
6/12/2024 12,15 12,09 -0,49% 11,98 12,23 12,07 12,09 12,12 913 11.934.736
5/12/2024 12,02 12,15 +2,10% 12,02 12,25 12,18 12,15 12,20 625 9.141.169
4/12/2024 12,01 11,90 +0,08% 11,81 12,06 11,94 11,90 12,00 703 9.780.946
3/12/2024 11,83 11,89 +1,54% 11,71 11,90 11,79 11,89 11,90 822 11.490.339
2/12/2024 11,89 11,71 -1,35% 11,63 12,12 11,72 11,71 11,75 1.515 23.234.766
29/11/2024 11,83 11,87 -1,08% 11,59 12,01 11,75 11,87 12,01 1.611 25.601.157
28/11/2024 12,26 12,00 -2,36% 11,78 12,26 11,97 11,88 12,00 1.771 26.780.437
27/11/2024 12,67 12,29 -3,08% 12,18 12,67 12,43 12,27 12,29 1.116 14.738.255
26/11/2024 12,63 12,68 +0,56% 12,54 12,74 12,62 12,60 12,68 565 8.236.615
25/11/2024 12,53 12,61 +1,78% 12,50 12,72 12,57 12,56 12,61 710 10.292.819
22/11/2024 12,07 12,39 +3,68% 11,94 12,46 12,17 12,39 12,46 775 10.480.811
21/11/2024 12,07 11,95 -0,25% 11,82 12,07 11,90 11,95 11,99 2.135 26.146.437
19/11/2024 12,11 11,98 -0,08% 11,88 12,11 11,96 11,96 11,98 1.569 22.110.939
18/11/2024 12,25 11,99 -1,64% 11,99 12,27 12,10 11,99 12,09 2.181 28.174.821
14/11/2024 12,46 12,19 -1,14% 12,19 12,60 12,23 12,19 12,29 1.397 19.300.036
13/11/2024 12,58 12,33 -0,96% 12,32 12,58 12,36 12,33 12,38 946 12.907.619
12/11/2024 12,67 12,45 -0,72% 12,38 12,67 12,46 12,44 12,45 1.302 17.489.041
11/11/2024 12,80 12,54 -1,34% 12,51 12,80 12,61 12,54 12,62 1.422 19.013.763
8/11/2024 12,82 12,71 -0,70% 12,65 12,82 12,71 12,68 12,71 1.425 18.820.860
7/11/2024 12,85 12,80 +0,63% 12,73 13,00 12,83 12,80 12,95 681 10.253.781
6/11/2024 12,81 12,72 -0,78% 12,60 12,87 12,69 12,72 12,88 793 11.182.448
5/11/2024 12,81 12,82 +0,79% 12,64 12,82 12,73 12,76 12,82 824 11.165.301
4/11/2024 12,85 12,72 -0,47% 12,71 12,90 12,80 12,72 12,80 1.055 14.549.201
1/11/2024 13,01 12,78 -2,44% 12,64 13,06 12,78 12,78 12,81 1.567 24.545.238
31/10/2024 13,39 13,10 -1,65% 13,02 13,39 13,13 13,06 13,10 887 13.054.804
30/10/2024 13,12 13,32 -0,15% 13,10 13,37 13,26 13,25 13,32 641 8.927.920
29/10/2024 13,81 13,34 -2,49% 13,12 14,03 13,43 13,18 13,34 1.185 17.321.171
28/10/2024 13,56 13,68 +0,88% 13,55 13,79 13,67 13,64 13,68 478 7.247.944
25/10/2024 13,40 13,56 -0,29% 13,40 13,73 13,59 13,55 13,60 324 4.520.750
24/10/2024 13,50 13,60 +0,37% 13,49 13,72 13,62 13,60 13,69 446 6.906.808
23/10/2024 13,58 13,55 +0,82% 13,38 13,58 13,47 13,51 13,55 391 5.332.418
22/10/2024 13,70 13,44 -0,44% 13,40 13,70 13,46 13,45 13,47 427 6.103.025
21/10/2024 13,70 13,50 -0,66% 13,50 13,72 13,60 13,49 13,50 558 7.754.017
18/10/2024 13,63 13,59 -2,16% 13,47 13,78 13,56 13,58 13,64 513 7.321.917
17/10/2024 13,90 13,89 +0,43% 13,68 13,90 13,80 13,83 13,89 636 9.799.853
16/10/2024 13,82 13,83 +0,22% 13,77 13,95 13,85 13,83 13,87 489 7.911.228
15/10/2024 13,76 13,80 0,00% 13,67 13,85 13,79 13,80 13,84 525 7.978.820
14/10/2024 13,79 13,80 +0,88% 13,62 13,83 13,74 13,80 13,84 591 7.043.054
11/10/2024 13,62 13,68 +0,66% 13,62 13,78 13,68 13,66 13,69 498 7.408.216
10/10/2024 13,69 13,59 +0,30% 13,48 13,69 13,53 13,55 13,60 489 7.015.932
9/10/2024 13,74 13,55 -0,66% 13,53 13,74 13,61 13,55 13,59 436 6.307.688
8/10/2024 13,75 13,64 -0,73% 13,51 13,75 13,57 13,58 13,70 523 8.665.837
7/10/2024 13,64 13,74 +0,81% 13,60 13,74 13,66 13,64 13,74 629 8.712.557
4/10/2024 13,70 13,63 +0,81% 13,42 13,73 13,64 13,62 13,64 476 7.599.642
3/10/2024 13,88 13,52 -2,45% 13,45 13,88 13,58 13,52 13,67 649 8.824.649
2/10/2024 13,70 13,86 +2,06% 13,70 13,98 13,84 13,86 13,89 450 7.662.905
1/10/2024 13,52 13,58 +0,15% 13,45 13,71 13,58 13,58 13,66 647 10.830.261
30/9/2024 13,78 13,56 -1,38% 13,52 13,78 13,61 13,56 13,57 674 9.398.373
26/9/2024 13,86 13,75 -0,29% 13,75 13,98 13,85 13,75 13,83 478 6.814.984
25/9/2024 13,80 13,79 +0,07% 13,75 13,99 13,88 13,79 13,87 425 5.475.547
24/9/2024 13,74 13,78 +0,44% 13,73 13,90 13,80 13,78 13,80 498 6.963.890
23/9/2024 14,11 13,72 -2,70% 13,62 14,11 13,80 13,71 13,72 822 12.289.815
20/9/2024 14,48 14,10 -2,62% 14,10 14,48 14,23 14,10 14,11 512 7.195.191
19/9/2024 14,48 14,48 -0,14% 14,41 14,55 14,47 14,41 14,48 400 7.308.286
18/9/2024 14,60 14,50 -0,34% 14,50 14,65 14,57 14,50 14,59 492 8.409.891
17/9/2024 14,60 14,55 -0,55% 14,46 14,63 14,55 14,54 14,55 464 6.974.717
16/9/2024 14,67 14,63 +0,14% 14,53 14,72 14,60 14,62 14,64 554 8.202.137
13/9/2024 14,57 14,61 -0,41% 14,57 14,84 14,69 14,58 14,68 406 6.367.632
12/9/2024 14,79 14,67 -0,61% 14,46 14,79 14,59 14,58 14,67 434 7.126.915
11/9/2024 14,99 14,76 -0,81% 14,67 14,99 14,76 14,76 14,77 472 7.907.643
10/9/2024 14,93 14,88 0,00% 14,74 14,93 14,83 14,84 14,88 504 7.302.556

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.