O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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.

SAPR11 - SANEPAR - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 26,39 26,37 -0,38% 26,00 26,73 26,41 26,29 26,38 5.608 2.504.002.200
20/1/2025 25,83 26,47 +2,48% 25,76 26,48 26,22 26,41 26,48 4.106 1.877.095.600
17/1/2025 25,20 25,83 +2,62% 25,02 25,83 25,55 25,64 25,83 4.303 2.200.953.600
16/1/2025 25,69 25,17 -2,02% 24,99 25,69 25,13 25,17 25,24 5.368 2.528.245.800
15/1/2025 25,40 25,69 +1,54% 25,28 25,84 25,56 25,69 25,74 4.936 2.265.017.200
14/1/2025 25,44 25,30 +0,20% 25,03 25,44 25,25 25,29 25,38 6.107 2.091.864.400
13/1/2025 25,69 25,25 -1,56% 25,03 25,75 25,35 25,25 25,28 5.455 2.924.275.200
10/1/2025 26,12 25,65 -2,29% 25,61 26,25 25,82 25,64 25,75 3.278 1.616.089.300
9/1/2025 26,78 26,25 -1,50% 26,23 26,78 26,36 26,25 26,29 2.993 1.318.221.700
8/1/2025 26,33 26,65 +1,18% 26,19 26,81 26,51 26,56 26,65 5.948 2.337.337.300
7/1/2025 26,44 26,34 +0,88% 26,13 26,57 26,33 26,34 26,35 4.041 1.865.556.600
6/1/2025 26,24 26,11 -1,25% 25,55 26,42 26,04 26,06 26,22 7.582 3.030.284.800
3/1/2025 26,78 26,44 -1,27% 26,02 27,46 26,50 26,17 26,45 8.794 6.763.318.500
2/1/2025 27,60 26,78 -3,63% 26,60 27,70 26,91 26,65 26,79 11.554 4.348.825.100
30/12/2024 27,57 27,79 +0,87% 27,46 27,90 27,72 27,72 27,80 6.112 2.576.621.500
27/12/2024 26,98 27,55 +2,42% 26,95 27,77 27,53 27,54 27,65 5.561 2.398.420.400
26/12/2024 27,70 26,90 -1,36% 26,71 27,70 27,07 26,90 27,03 6.474 2.958.119.500
23/12/2024 27,80 27,27 -1,41% 27,05 27,80 27,30 27,27 27,29 5.418 3.068.510.400
20/12/2024 27,56 27,66 +0,36% 27,55 27,96 27,68 27,66 27,70 5.496 8.522.351.700
19/12/2024 27,55 27,56 +0,15% 27,30 27,90 27,64 27,56 27,61 4.963 3.010.057.400
18/12/2024 27,94 27,52 -2,03% 27,52 28,36 27,84 27,51 27,55 7.143 3.330.010.300
17/12/2024 27,88 28,09 +0,32% 27,66 28,48 28,11 28,07 28,29 4.078 2.583.834.600
16/12/2024 28,17 28,00 -1,23% 27,91 28,58 28,22 28,00 28,03 4.750 2.806.052.500
13/12/2024 28,53 28,35 -0,14% 28,10 28,53 28,34 28,26 28,35 4.785 2.846.049.300
12/12/2024 28,70 28,39 -1,76% 27,89 28,94 28,20 28,39 28,44 9.429 6.993.912.600
11/12/2024 29,58 28,90 -2,30% 28,68 29,99 29,15 28,84 28,90 11.204 8.280.037.100
10/12/2024 29,79 29,58 -0,07% 29,57 30,67 30,01 29,58 29,72 7.627 4.220.208.800
9/12/2024 30,64 29,60 -3,74% 29,48 31,11 29,90 29,60 29,62 7.521 5.620.013.900
6/12/2024 31,99 30,75 -4,32% 30,75 32,03 31,15 30,73 30,83 7.308 4.273.937.400
5/12/2024 31,03 32,14 +3,18% 31,03 32,14 31,71 32,00 32,14 6.326 4.711.801.300
4/12/2024 31,50 31,15 -1,27% 31,00 31,70 31,29 31,15 31,24 7.417 9.007.631.600
3/12/2024 31,00 31,55 +0,96% 30,72 32,00 31,37 31,52 31,55 12.647 8.346.028.600
2/12/2024 30,30 31,25 +3,31% 29,61 31,41 30,61 31,18 31,25 16.591 10.495.964.200
29/11/2024 28,88 30,25 +5,29% 27,85 30,25 29,21 30,24 30,28 13.932 8.397.116.900
28/11/2024 27,77 28,73 +3,20% 27,44 28,92 28,37 28,50 28,73 15.979 9.922.502.900
27/11/2024 26,91 27,84 +3,65% 26,91 28,40 27,84 27,84 27,96 12.176 6.250.127.300
26/11/2024 26,26 26,86 +2,64% 26,21 27,30 26,94 26,86 27,00 6.183 3.030.506.900
25/11/2024 26,14 26,17 +0,08% 26,07 26,34 26,20 26,14 26,27 3.592 2.169.176.400
22/11/2024 25,92 26,15 +0,89% 25,70 26,15 25,95 26,15 26,16 3.318 2.022.363.700
21/11/2024 26,08 25,92 -0,69% 25,78 26,09 25,90 25,92 25,93 3.983 1.775.644.000
19/11/2024 26,01 26,10 +0,35% 25,77 26,10 25,90 26,05 26,11 3.810 1.697.926.200
18/11/2024 25,70 26,01 +0,04% 25,67 26,23 25,83 25,99 26,01 5.677 2.700.648.600
14/11/2024 25,79 26,00 +0,78% 25,72 26,25 25,99 25,96 26,09 6.769 3.290.307.000
13/11/2024 26,55 25,80 -2,82% 25,80 26,76 26,20 25,80 25,97 3.745 2.175.849.600
12/11/2024 26,57 26,55 -0,04% 26,49 26,92 26,67 26,55 26,60 4.701 2.303.201.000
11/11/2024 25,96 26,56 +2,27% 25,92 26,67 26,43 26,56 26,65 5.820 2.271.733.000
8/11/2024 26,00 25,97 -0,12% 25,65 26,30 25,93 25,90 26,01 4.590 2.346.133.400
7/11/2024 26,31 26,00 -0,91% 25,84 26,76 26,11 25,87 26,03 3.912 2.142.389.100
6/11/2024 26,37 26,24 -0,53% 25,77 26,37 26,06 26,20 26,24 3.867 1.864.406.400
5/11/2024 26,47 26,38 +0,42% 25,84 26,47 26,13 26,34 26,38 4.761 2.539.849.000
4/11/2024 26,33 26,27 +0,31% 26,24 26,46 26,34 26,24 26,32 4.252 2.181.639.900
1/11/2024 27,01 26,19 -3,00% 26,19 27,09 26,49 26,19 26,20 7.773 4.360.192.500
31/10/2024 27,07 27,00 -0,26% 27,00 27,39 27,09 27,00 27,17 4.034 2.470.269.500
30/10/2024 27,03 27,07 +0,15% 26,99 27,32 27,15 27,07 27,15 2.562 1.075.946.700
29/10/2024 27,35 27,03 -0,52% 26,81 27,35 27,00 27,00 27,03 6.386 3.064.320.700
28/10/2024 27,00 27,17 +0,30% 27,00 27,36 27,18 27,11 27,18 3.444 1.521.678.500
25/10/2024 27,59 27,09 -1,24% 27,09 27,59 27,21 27,06 27,23 2.384 1.229.442.600
24/10/2024 27,28 27,43 +0,55% 27,01 27,43 27,23 27,31 27,45 5.031 2.229.154.100
23/10/2024 27,49 27,28 -0,80% 27,17 27,51 27,32 27,28 27,35 3.262 1.420.517.200
22/10/2024 27,38 27,50 +0,55% 27,30 27,70 27,53 27,50 27,64 3.968 2.045.543.900
21/10/2024 27,64 27,35 -1,08% 27,35 27,84 27,55 27,35 27,45 3.778 1.678.828.300
18/10/2024 27,95 27,65 -1,11% 27,65 28,13 27,70 27,63 27,65 4.136 4.359.390.400
17/10/2024 27,57 27,96 +1,41% 27,31 27,96 27,70 27,85 27,98 3.994 1.898.051.300
16/10/2024 27,60 27,57 -0,11% 27,18 27,94 27,44 27,35 27,57 8.260 8.718.487.000
15/10/2024 27,75 27,60 -0,90% 27,43 28,15 27,56 27,47 27,61 6.438 3.745.598.900
14/10/2024 27,30 27,85 +1,79% 27,24 27,97 27,60 27,73 27,86 5.610 3.202.976.600
11/10/2024 27,21 27,36 +0,44% 27,18 27,45 27,33 27,35 27,36 3.170 1.743.117.900
10/10/2024 27,65 27,24 -1,66% 27,24 27,78 27,48 27,24 27,30 4.219 2.235.161.100
9/10/2024 28,34 27,70 -2,33% 27,55 28,34 27,80 27,63 27,71 5.119 2.320.403.800
8/10/2024 28,23 28,36 +0,96% 27,86 28,39 28,27 28,36 28,38 5.293 2.600.664.700
7/10/2024 27,90 28,09 +0,79% 27,38 28,22 27,92 27,97 28,09 9.831 5.163.342.500
4/10/2024 29,15 27,87 -3,80% 27,87 29,15 28,17 27,87 27,90 9.045 6.190.848.700
3/10/2024 29,38 28,97 -1,06% 28,81 29,38 28,97 28,96 28,97 4.320 2.162.178.400
2/10/2024 29,21 29,28 +0,79% 29,16 29,74 29,46 29,28 29,30 3.737 2.103.251.300
1/10/2024 29,65 29,05 -1,46% 29,05 30,04 29,38 29,03 29,08 5.186 2.894.345.400
30/9/2024 29,50 29,48 -1,11% 29,14 29,72 29,47 29,48 29,55 4.189 2.557.307.800
26/9/2024 30,01 29,81 -0,50% 29,71 30,20 29,86 29,76 29,81 4.327 2.130.883.200
25/9/2024 30,94 29,96 -3,54% 29,92 31,09 30,19 29,95 29,98 5.866 3.553.456.700
24/9/2024 31,19 31,06 -0,51% 30,92 31,56 31,17 31,06 31,15 5.661 5.379.444.100
23/9/2024 31,74 31,22 -1,85% 31,09 31,74 31,29 31,22 31,24 5.911 3.930.106.500
20/9/2024 31,70 31,81 +0,35% 31,32 31,88 31,58 31,60 31,81 8.161 5.751.197.500
19/9/2024 32,14 31,70 -1,34% 31,43 32,25 31,68 31,65 31,70 6.366 4.627.616.200
18/9/2024 32,39 32,13 -0,62% 31,84 32,44 32,19 32,12 32,17 4.001 3.037.430.900
17/9/2024 32,53 32,33 -1,01% 32,21 32,66 32,43 32,30 32,41 3.575 2.591.169.800
16/9/2024 32,31 32,66 +0,59% 32,01 32,66 32,35 32,35 32,66 5.282 3.312.702.300
13/9/2024 32,18 32,47 +0,53% 32,11 32,69 32,34 32,25 32,47 8.268 6.066.719.000
12/9/2024 31,74 32,30 +1,73% 31,36 32,56 32,09 32,30 32,39 8.232 5.360.596.900
11/9/2024 32,38 31,75 -0,78% 31,75 32,73 32,21 31,75 31,82 8.546 5.720.748.900
10/9/2024 30,27 32,00 +5,58% 30,00 32,21 31,33 32,00 32,02 10.920 8.949.752.800
9/9/2024 30,00 30,31 +0,93% 29,83 30,53 30,31 30,21 30,38 6.081 3.114.699.600
6/9/2024 29,82 30,03 +0,74% 29,75 30,64 30,18 29,95 30,04 10.591 6.046.948.000
5/9/2024 29,12 29,81 +2,37% 29,01 29,81 29,42 29,71 29,81 6.367 5.985.248.200
4/9/2024 29,45 29,12 -0,78% 29,00 29,45 29,22 29,11 29,20 5.115 3.503.255.800
3/9/2024 28,70 29,35 +2,30% 28,70 29,60 29,25 29,33 29,35 5.060 3.126.453.700
2/9/2024 28,60 28,69 +0,10% 28,50 28,78 28,63 28,69 28,73 2.789 1.247.389.400
30/8/2024 28,56 28,66 +0,35% 28,38 28,69 28,55 28,66 28,67 4.817 4.196.379.200
29/8/2024 28,71 28,56 -0,59% 28,47 28,71 28,55 28,53 28,56 2.129 1.204.931.500
28/8/2024 28,40 28,73 +1,16% 28,25 28,73 28,52 28,61 28,73 3.558 2.067.330.700
27/8/2024 28,51 28,40 -0,35% 28,24 28,62 28,42 28,40 28,42 5.804 3.401.135.300
26/8/2024 29,01 28,50 -1,76% 28,46 29,15 28,58 28,50 28,59 4.423 2.143.575.900
23/8/2024 28,68 29,01 +1,15% 28,63 29,19 29,01 28,99 29,03 3.661 2.294.906.000
22/8/2024 28,73 28,68 +0,28% 28,50 28,90 28,67 28,63 28,68 6.371 2.846.923.600
21/8/2024 28,70 28,60 -0,35% 28,51 28,86 28,67 28,60 28,71 3.460 1.906.455.900
20/8/2024 28,66 28,70 -1,03% 28,44 28,91 28,62 28,69 28,77 3.978 2.365.947.600
19/8/2024 28,52 29,00 +1,68% 28,48 29,00 28,76 28,82 29,00 3.925 2.008.449.400
16/8/2024 28,60 28,52 -0,31% 28,47 28,70 28,53 28,52 28,57 4.071 1.924.925.300
15/8/2024 28,50 28,61 -0,38% 28,49 28,76 28,58 28,61 28,64 4.064 2.181.797.400
14/8/2024 28,64 28,72 +0,63% 28,37 28,84 28,65 28,52 28,72 4.703 2.613.879.400
13/8/2024 28,77 28,54 -0,38% 28,54 28,85 28,67 28,51 28,54 3.632 1.590.409.900
12/8/2024 28,58 28,65 +0,46% 28,39 28,87 28,64 28,63 28,65 3.044 1.966.641.000
9/8/2024 28,30 28,52 -0,18% 27,08 28,69 28,20 28,52 28,60 280 6.057.350.300
8/8/2024 28,90 28,57 -1,14% 28,50 29,14 28,72 28,56 28,73 3.082 2.913.685.900
7/8/2024 28,70 28,90 +1,12% 28,59 29,25 28,92 28,90 28,96 3.886 2.497.998.200
6/8/2024 28,00 28,58 +1,67% 27,91 28,70 28,36 28,51 28,58 4.321 3.751.217.000
5/8/2024 27,99 28,11 -1,37% 27,67 28,49 28,11 28,11 28,14 5.750 4.435.715.000
2/8/2024 27,85 28,50 +2,48% 27,85 28,65 28,43 28,50 28,51 7.603 4.550.621.100
1/8/2024 27,33 27,81 +1,79% 27,33 28,16 27,93 27,81 27,85 5.296 2.851.123.300
31/7/2024 27,52 27,32 -0,73% 27,20 27,77 27,36 27,32 27,33 3.967 5.136.681.400
30/7/2024 26,61 27,52 +3,61% 26,53 27,54 27,21 27,50 27,53 6.204 3.849.694.800
29/7/2024 26,71 26,56 -0,78% 26,49 26,79 26,59 26,55 26,62 3.251 1.803.651.300
26/7/2024 26,63 26,77 +1,02% 26,50 26,98 26,76 26,77 26,81 2.891 1.418.353.800
25/7/2024 26,46 26,50 +0,30% 26,42 26,64 26,52 26,50 26,52 4.253 2.663.237.900
24/7/2024 26,40 26,42 +0,15% 26,37 26,68 26,48 26,41 26,42 4.746 2.749.288.600
23/7/2024 26,45 26,38 -1,12% 26,28 26,77 26,45 26,38 26,39 3.485 2.476.108.000
22/7/2024 26,22 26,68 +1,87% 26,22 26,77 26,58 26,54 26,69 2.616 1.414.688.700
19/7/2024 26,67 26,19 -1,47% 26,14 26,70 26,30 26,18 26,21 3.699 4.513.291.000
18/7/2024 27,00 26,58 -1,48% 26,31 27,09 26,59 26,50 26,58 5.930 5.518.568.200
17/7/2024 27,01 26,98 -0,11% 26,97 27,47 27,16 26,98 27,12 2.962 1.621.190.000
16/7/2024 26,84 27,01 +0,90% 26,71 27,23 26,97 27,01 27,03 4.505 6.149.099.600
15/7/2024 26,90 26,77 -0,19% 26,60 27,10 26,86 26,77 26,80 3.414 2.576.046.300
12/7/2024 26,89 26,82 +0,45% 26,66 26,96 26,80 26,69 26,83 2.008 1.123.900.800
11/7/2024 27,07 26,70 -1,00% 26,70 27,24 26,93 26,70 26,85 3.614 1.934.693.500
10/7/2024 27,10 26,97 -0,48% 26,92 27,35 27,10 26,97 27,03 3.237 1.499.383.000
9/7/2024 27,26 27,10 -0,59% 27,09 27,43 27,23 27,10 27,25 3.338 1.863.015.900
8/7/2024 27,40 27,26 -0,11% 27,02 27,45 27,20 27,25 27,27 2.364 1.274.627.000
5/7/2024 27,21 27,29 -0,44% 27,01 27,49 27,30 27,29 27,41 2.956 1.477.112.900
4/7/2024 26,77 27,41 +2,47% 26,77 27,44 27,29 27,32 27,41 3.435 1.789.181.700
3/7/2024 26,28 26,75 +2,45% 26,20 26,98 26,73 26,73 26,77 3.522 1.709.372.900
2/7/2024 26,28 26,11 -0,65% 25,92 26,38 26,06 26,07 26,11 4.042 3.032.019.800
1/7/2024 27,15 26,28 -4,64% 26,23 27,15 26,47 26,26 26,31 4.671 2.166.064.200
28/6/2024 27,50 27,56 +0,51% 27,32 27,67 27,51 27,45 27,57 3.044 1.739.134.900
27/6/2024 27,12 27,42 +1,14% 27,07 27,60 27,33 27,42 27,48 2.370 1.200.417.400
26/6/2024 27,36 27,11 -0,84% 26,97 27,51 27,16 27,10 27,19 2.521 1.174.007.700
25/6/2024 27,45 27,34 -0,40% 27,32 27,73 27,43 27,34 27,48 2.023 1.326.918.900
24/6/2024 26,80 27,45 +2,43% 26,69 27,54 27,32 27,45 27,50 2.681 1.747.391.300
21/6/2024 26,15 26,80 +2,80% 26,02 26,80 26,67 26,80 26,81 4.275 10.570.422.600
20/6/2024 26,26 26,07 -0,72% 25,90 26,63 26,13 26,06 26,10 3.232 2.268.622.300
19/6/2024 26,24 26,26 +0,11% 25,85 26,26 26,00 26,20 26,27 1.791 932.311.800
18/6/2024 26,08 26,23 +0,58% 25,92 26,26 26,12 26,06 26,23 1.956 1.267.218.600
17/6/2024 26,33 26,08 -0,99% 25,91 26,33 26,03 26,02 26,09 2.840 1.841.142.200
14/6/2024 26,42 26,34 -0,30% 26,10 26,55 26,25 26,34 26,35 1.566 842.725.800
13/6/2024 26,93 26,42 -0,83% 26,24 26,93 26,40 26,39 26,42 1.472 963.944.800
12/6/2024 27,48 26,64 -2,13% 26,49 27,50 26,76 26,58 26,64 2.448 1.507.180.900
11/6/2024 26,85 27,22 +1,76% 26,70 27,52 27,25 27,21 27,30 3.988 2.572.605.200
10/6/2024 27,20 26,75 -1,65% 26,50 27,26 26,72 26,75 26,76 3.197 1.864.992.500
7/6/2024 27,62 27,20 -1,91% 27,10 27,66 27,36 27,16 27,21 2.755 1.590.196.800
6/6/2024 27,70 27,73 -0,11% 27,45 28,12 27,82 27,66 27,75 3.523 2.164.807.600
5/6/2024 27,81 27,76 +0,18% 27,41 27,99 27,65 27,74 27,76 4.714 2.468.545.900
4/6/2024 27,26 27,71 +1,50% 27,12 27,90 27,69 27,71 27,73 5.567 4.323.256.000
3/6/2024 27,22 27,30 -0,04% 27,09 27,61 27,34 27,30 27,34 5.039 2.267.376.500
31/5/2024 27,94 27,31 -2,29% 27,31 27,94 27,44 27,30 27,33 3.570 2.793.537.700
29/5/2024 27,75 27,95 +0,68% 27,42 28,08 27,84 27,95 27,97 3.208 1.742.371.300
28/5/2024 28,14 27,76 -1,32% 27,50 28,43 27,76 27,74 27,76 2.295 2.110.874.000
27/5/2024 28,10 28,13 +0,04% 27,92 28,21 28,06 28,10 28,14 1.181 848.395.500
24/5/2024 28,36 28,12 -1,64% 28,12 28,67 28,34 28,12 28,20 2.967 1.878.622.700
23/5/2024 28,59 28,59 -0,03% 28,04 28,59 28,41 28,58 28,59 3.420 2.221.471.500
22/5/2024 29,00 28,60 -1,21% 28,43 29,01 28,63 28,56 28,60 2.155 1.607.320.100
21/5/2024 28,93 28,95 +0,31% 28,69 29,03 28,86 28,90 28,95 3.344 1.853.295.900
20/5/2024 28,71 28,86 +0,45% 28,54 29,09 28,86 28,80 28,87 2.133 1.551.683.100
17/5/2024 27,94 28,73 +2,83% 27,83 28,82 28,61 28,71 28,79 3.914 4.016.569.900
16/5/2024 28,15 27,94 -0,57% 27,90 28,38 28,11 27,92 27,95 3.096 2.303.919.200
15/5/2024 28,24 28,10 -0,64% 28,00 28,48 28,16 28,07 28,12 3.086 1.896.534.000
14/5/2024 27,86 28,28 +1,36% 27,83 28,48 28,27 28,28 28,30 2.866 2.404.680.000
13/5/2024 27,41 27,90 +2,09% 27,41 28,26 27,98 27,90 28,00 4.043 2.863.087.400
10/5/2024 26,75 27,33 +1,30% 26,75 27,63 27,32 27,29 27,35 4.394 2.641.292.100
9/5/2024 27,16 26,98 -0,95% 26,49 27,16 26,80 26,96 26,98 4.497 3.270.429.600
8/5/2024 27,00 27,24 +0,70% 26,75 27,24 27,05 27,15 27,24 2.256 1.296.939.900
7/5/2024 27,30 27,05 -0,11% 26,85 27,30 27,02 27,04 27,06 3.767 2.163.033.500
6/5/2024 27,06 27,08 +2,81% 26,48 27,37 27,01 27,08 27,16 5.932 4.007.089.600
3/5/2024 26,41 26,34 +0,19% 26,08 26,81 26,35 26,34 26,35 4.805 3.562.915.500
2/5/2024 25,76 26,29 +2,18% 25,52 26,48 26,03 26,28 26,31 3.876 3.686.179.700
30/4/2024 26,03 25,73 -0,92% 25,60 26,03 25,78 25,73 25,78 6.068 4.242.134.700
29/4/2024 25,95 25,97 +0,12% 25,80 26,13 25,94 25,96 25,97 1.877 1.298.571.900
26/4/2024 25,80 25,94 +0,66% 25,80 26,35 26,08 25,94 26,00 2.205 1.554.831.900
25/4/2024 26,06 25,77 -1,23% 25,62 26,16 25,78 25,62 25,77 3.049 2.022.326.900
24/4/2024 26,20 26,09 -0,31% 26,07 26,56 26,25 26,08 26,19 3.259 1.995.983.500
23/4/2024 26,10 26,17 +0,54% 25,82 26,39 26,17 26,17 26,19 3.494 1.935.604.600
22/4/2024 25,64 26,03 +1,52% 25,32 26,43 25,99 26,02 26,15 5.965 4.189.798.300
19/4/2024 24,64 25,64 +4,35% 24,52 25,64 25,48 25,44 25,66 2.614 6.913.952.500
18/4/2024 24,82 24,57 -0,49% 24,45 24,87 24,61 24,57 24,59 3.975 2.082.855.100
17/4/2024 24,70 24,69 +0,24% 24,62 25,04 24,80 24,67 24,70 3.343 1.731.399.100
16/4/2024 24,79 24,63 -1,08% 24,52 24,90 24,71 24,63 24,69 3.772 2.278.769.400
15/4/2024 25,10 24,90 -0,28% 24,76 25,20 24,89 24,90 24,92 6.485 2.920.515.600
12/4/2024 25,40 24,97 -1,30% 24,90 25,40 25,06 24,95 25,00 3.554 2.783.290.600
11/4/2024 25,44 25,30 -0,86% 25,18 25,49 25,34 25,29 25,41 1.997 1.253.873.100
10/4/2024 25,87 25,52 -1,35% 25,35 25,87 25,51 25,45 25,53 3.511 2.118.140.500
9/4/2024 25,63 25,87 +0,94% 25,51 25,97 25,78 25,87 25,93 2.294 1.505.023.000
8/4/2024 25,33 25,63 +1,14% 25,24 25,74 25,51 25,62 25,66 2.917 1.504.589.500
5/4/2024 25,75 25,34 -1,13% 25,20 25,75 25,33 25,29 25,38 3.741 2.107.936.800
4/4/2024 25,45 25,63 +0,79% 25,45 25,90 25,62 25,60 25,66 2.536 1.332.741.300
3/4/2024 25,89 25,43 -1,78% 25,33 25,89 25,55 25,41 25,53 4.728 2.588.770.900
2/4/2024 25,81 25,89 +0,35% 25,51 25,89 25,72 25,88 25,89 4.120 1.934.528.900
1/4/2024 26,03 25,80 -0,88% 25,68 26,18 25,85 25,80 25,87 5.533 2.543.142.400
28/3/2024 26,11 26,03 -0,31% 25,80 26,37 26,00 26,02 26,03 4.223 2.272.414.700
27/3/2024 26,17 26,11 -0,15% 25,86 26,27 26,10 26,09 26,13 2.307 1.199.094.600
26/3/2024 26,22 26,15 +0,19% 25,98 26,45 26,16 26,05 26,18 2.834 1.928.945.100
25/3/2024 25,94 26,10 +0,58% 25,84 26,30 26,10 26,07 26,11 2.049 1.117.482.300
22/3/2024 26,15 25,95 -0,80% 25,78 26,28 26,05 25,95 26,06 2.371 1.602.904.600
21/3/2024 26,19 26,16 +0,15% 25,89 26,34 26,17 26,15 26,25 3.079 1.751.498.800
20/3/2024 25,68 26,12 +2,19% 25,68 26,38 26,05 26,11 26,20 3.607 2.114.571.500
19/3/2024 25,61 25,56 +0,47% 25,17 25,62 25,36 25,55 25,57 2.802 2.017.523.700
18/3/2024 26,00 25,44 -2,08% 25,37 26,15 25,56 25,43 25,53 3.639 1.978.732.800
15/3/2024 25,61 25,98 +2,16% 25,50 26,59 25,93 25,80 25,99 4.811 4.045.902.800
14/3/2024 25,49 25,43 -0,43% 25,02 25,51 25,32 25,43 25,48 4.068 1.768.857.100
13/3/2024 25,76 25,54 -0,74% 25,33 25,78 25,49 25,51 25,54 4.048 2.045.025.900
12/3/2024 25,88 25,73 -0,19% 25,63 25,95 25,76 25,71 25,78 3.277 1.921.676.100
11/3/2024 26,27 25,78 -1,90% 25,69 26,34 25,88 25,71 25,84 3.245 1.546.674.100
8/3/2024 25,82 26,28 +1,04% 25,77 26,44 26,25 0,00 0,00 5.502 2.347.277.600
7/3/2024 25,40 26,01 +2,12% 25,33 26,05 25,79 25,92 26,02 4.493 2.351.305.100
6/3/2024 25,65 25,47 -0,70% 25,33 25,85 25,51 25,41 25,49 4.556 2.061.545.500
5/3/2024 25,90 25,65 -1,35% 25,44 26,25 25,68 25,65 25,67 4.395 2.320.819.700
4/3/2024 26,19 26,00 -0,73% 25,86 26,40 26,01 25,99 26,01 4.176 2.137.279.900
1/3/2024 25,84 26,19 +1,39% 25,76 26,19 26,04 26,00 26,19 5.888 3.993.365.700
29/2/2024 25,97 25,83 -0,54% 25,78 26,06 25,87 25,82 25,83 2.877 2.161.193.700
28/2/2024 25,86 25,97 +0,12% 25,85 26,36 26,12 25,97 26,15 3.982 2.311.498.300
27/2/2024 25,78 25,94 +0,89% 25,63 26,05 25,90 25,93 25,96 2.922 1.498.723.500
26/2/2024 25,80 25,71 -0,35% 25,59 26,02 25,76 25,70 25,84 1.793 1.213.096.000
23/2/2024 26,20 25,80 -1,53% 25,73 26,20 25,87 0,00 0,00 3.458 2.180.704.400
22/2/2024 26,10 26,20 +0,42% 25,85 26,32 26,11 26,18 26,29 2.486 1.547.342.700
21/2/2024 26,47 26,09 -1,44% 25,92 26,48 26,06 26,04 26,10 4.123 2.729.992.500
20/2/2024 26,26 26,47 +0,65% 26,11 26,53 26,41 26,45 26,49 3.399 2.688.559.500
19/2/2024 26,42 26,30 -1,57% 26,03 26,61 26,20 26,20 26,30 2.588 1.372.353.400
16/2/2024 26,33 26,72 +1,48% 26,06 26,84 26,58 26,70 26,72 3.625 1.999.943.900
15/2/2024 26,14 26,33 +0,23% 25,71 26,52 26,19 26,33 26,36 4.784 2.711.831.500
14/2/2024 27,81 26,27 -6,01% 26,17 27,81 26,57 26,25 26,27 3.808 2.647.611.600
9/2/2024 27,06 27,95 +2,19% 26,87 28,28 27,76 0,00 0,00 5.024 3.460.537.900
8/2/2024 27,62 27,35 -1,97% 27,05 27,77 27,32 27,26 27,36 4.555 5.397.518.600
7/2/2024 27,42 27,90 +1,27% 27,38 27,90 27,68 27,82 27,91 3.505 2.540.631.800
6/2/2024 27,21 27,55 +0,29% 27,21 27,78 27,56 27,54 27,59 6.101 3.848.721.500
5/2/2024 27,17 27,47 +1,03% 26,83 27,56 27,15 27,43 27,50 4.901 2.878.172.700
2/2/2024 28,17 27,19 -3,48% 27,18 28,17 27,33 27,18 27,22 3.432 2.666.517.000
1/2/2024 28,13 28,17 +0,32% 27,33 28,26 27,77 28,16 28,19 3.945 2.178.412.700
31/1/2024 27,61 28,08 +1,34% 27,61 28,64 28,17 27,98 28,10 4.063 2.877.476.900
30/1/2024 27,91 27,71 -0,72% 27,54 27,91 27,70 27,70 27,75 3.896 2.021.355.200
29/1/2024 28,14 27,91 -0,82% 27,62 28,14 27,77 27,88 27,92 2.629 1.562.150.800
26/1/2024 28,18 28,14 -0,18% 27,82 28,27 28,09 28,04 28,15 3.646 1.973.713.900
25/1/2024 28,48 28,19 -1,02% 28,19 28,63 28,28 28,16 28,20 2.043 1.176.367.600
24/1/2024 28,75 28,48 -0,94% 28,44 28,99 28,62 28,45 28,63 2.807 1.467.346.600
23/1/2024 28,27 28,75 +1,84% 28,27 28,75 28,56 28,63 28,75 3.800 2.380.614.100
22/1/2024 28,45 28,23 -0,53% 27,91 28,59 28,22 28,18 28,23 3.872 2.253.307.900

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.