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.

SAPR11F - SANEPAR - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 26,35 26,66 +0,79% 25,98 26,73 26,40 26,29 26,66 1.674 43.683.067
20/1/2025 25,81 26,45 +2,44% 25,78 26,50 26,19 26,23 26,45 1.528 35.788.294
17/1/2025 25,22 25,82 +2,10% 25,03 25,82 25,44 25,55 25,82 1.450 31.173.677
16/1/2025 25,70 25,29 -0,63% 25,01 25,70 25,19 25,24 25,29 1.979 47.523.569
15/1/2025 25,37 25,45 +0,51% 25,30 25,85 25,55 25,45 25,81 2.030 44.874.961
14/1/2025 25,42 25,32 +0,64% 25,03 25,85 25,25 25,32 25,51 1.434 41.350.171
13/1/2025 25,65 25,16 -2,59% 25,04 25,83 25,43 25,15 25,16 2.732 51.822.279
10/1/2025 26,25 25,83 -2,27% 25,61 26,43 25,85 25,79 25,83 1.835 49.626.835
9/1/2025 26,65 26,43 -0,56% 26,24 26,80 26,42 26,30 26,43 1.241 36.602.675
8/1/2025 26,34 26,58 +0,53% 26,18 26,81 26,46 26,55 26,58 1.447 45.248.872
7/1/2025 26,35 26,44 +0,65% 26,13 26,56 26,34 26,31 26,44 1.732 37.039.701
6/1/2025 26,24 26,27 +0,65% 25,56 26,43 26,07 26,12 26,27 2.230 58.924.675
3/1/2025 26,78 26,10 -2,76% 26,04 27,47 26,56 26,10 26,48 2.373 49.179.719
2/1/2025 27,00 26,84 -3,73% 26,59 27,19 26,89 26,65 26,84 2.538 56.546.754
30/12/2024 27,57 27,88 +1,53% 27,46 27,94 27,68 27,79 27,88 1.536 37.355.672
27/12/2024 26,79 27,46 +1,70% 26,79 27,75 27,41 27,46 27,65 1.362 36.559.472
26/12/2024 27,51 27,00 -0,92% 26,71 27,51 27,11 26,98 27,00 1.973 52.831.224
23/12/2024 27,79 27,25 -0,98% 27,05 27,79 27,37 27,25 27,39 2.395 54.901.623
20/12/2024 27,56 27,52 +0,18% 27,52 28,14 27,71 27,52 27,75 1.846 49.080.517
19/12/2024 27,53 27,47 -0,25% 27,30 27,90 27,68 27,47 27,78 2.027 42.504.214
18/12/2024 28,09 27,54 -1,89% 27,52 28,52 27,91 27,54 27,71 1.649 41.599.835
17/12/2024 28,00 28,07 +0,29% 27,65 28,48 28,15 27,88 28,07 1.630 39.198.563
16/12/2024 28,34 27,99 -0,57% 27,95 28,60 28,23 27,95 27,99 1.886 44.165.562
13/12/2024 28,43 28,15 -0,39% 28,10 28,52 28,34 28,15 28,49 1.334 29.982.782
12/12/2024 28,88 28,26 -2,55% 27,90 28,90 28,32 28,26 28,55 1.811 48.320.062
11/12/2024 29,58 29,00 -2,29% 28,72 29,98 29,28 28,80 29,00 1.554 53.078.978
10/12/2024 30,00 29,68 -0,13% 29,52 30,64 30,07 29,68 29,96 1.740 53.561.169
9/12/2024 30,82 29,72 -4,22% 29,34 31,11 30,01 29,71 29,72 2.149 58.252.767
6/12/2024 31,95 31,03 -2,82% 30,71 32,00 31,27 30,98 31,03 1.602 49.586.393
5/12/2024 31,15 31,93 +1,92% 30,97 31,95 31,64 31,65 31,93 1.677 64.200.982
4/12/2024 31,55 31,33 -1,01% 30,96 31,76 31,21 30,97 31,33 1.435 53.840.618
3/12/2024 31,18 31,65 +1,02% 30,71 31,95 31,34 31,65 31,80 2.291 64.982.781
2/12/2024 30,25 31,33 +2,15% 29,66 31,40 30,43 31,18 31,33 4.634 84.485.441
29/11/2024 28,72 30,67 +7,65% 27,84 30,67 29,08 30,42 30,67 2.004 62.611.922
28/11/2024 27,84 28,49 +2,37% 27,48 28,90 28,23 28,48 28,49 1.419 52.974.419
27/11/2024 27,09 27,83 +3,50% 26,93 28,40 27,79 27,83 28,06 1.811 52.594.417
26/11/2024 26,21 26,89 +2,28% 26,20 27,31 26,85 26,89 26,92 1.477 39.287.136
25/11/2024 26,18 26,29 +0,31% 26,06 26,47 26,19 26,29 26,44 1.922 43.831.627
22/11/2024 25,92 26,21 +0,77% 25,70 26,75 25,91 26,12 26,21 1.410 38.389.169
21/11/2024 26,13 26,01 -0,95% 25,80 26,14 25,92 25,91 26,01 2.002 48.909.149
19/11/2024 26,00 26,26 +1,47% 25,78 26,26 25,92 25,95 26,26 1.716 43.726.794
18/11/2024 25,99 25,88 -1,18% 25,66 26,22 25,86 25,80 25,88 2.669 53.380.178
14/11/2024 25,85 26,19 +1,16% 25,72 26,25 25,98 26,07 26,19 2.287 49.413.173
13/11/2024 26,60 25,89 -2,52% 25,89 26,79 26,27 25,88 25,89 1.678 47.936.786
12/11/2024 26,64 26,56 -0,30% 26,46 26,94 26,67 26,56 26,60 1.743 47.649.603
11/11/2024 26,02 26,64 +2,82% 25,90 26,67 26,37 26,50 26,64 1.723 45.707.869
8/11/2024 25,99 25,91 -0,15% 25,65 26,32 25,91 25,91 26,03 2.002 53.837.590
7/11/2024 26,36 25,95 -1,18% 25,85 26,76 26,16 25,95 26,00 1.983 50.968.959
6/11/2024 26,36 26,26 +1,08% 25,78 26,36 26,07 26,23 26,26 1.760 50.586.574
5/11/2024 26,44 25,98 -1,07% 25,83 26,55 26,09 25,98 26,40 2.268 64.719.787
4/11/2024 26,50 26,26 -0,34% 26,26 26,50 26,37 26,26 26,30 2.000 54.508.924
1/11/2024 27,05 26,35 -2,62% 26,24 27,09 26,60 26,32 26,35 5.305 84.924.079
31/10/2024 27,07 27,06 -0,22% 27,04 27,35 27,13 27,06 27,20 1.168 34.517.197
30/10/2024 27,01 27,12 -0,04% 27,00 27,33 27,16 27,12 27,15 1.056 33.643.925
29/10/2024 27,21 27,13 -0,62% 26,81 27,25 27,01 27,00 27,13 1.860 44.559.160
28/10/2024 27,15 27,30 +0,70% 27,11 27,40 27,20 27,12 27,30 1.416 37.981.132
25/10/2024 27,45 27,11 -1,31% 27,11 27,54 27,26 27,11 27,18 1.774 34.345.278
24/10/2024 27,28 27,47 +0,73% 27,01 27,47 27,21 27,45 27,47 1.276 38.895.109
23/10/2024 27,44 27,27 -1,34% 27,17 27,55 27,34 27,27 27,47 1.297 40.793.354
22/10/2024 27,35 27,64 -0,14% 27,31 27,71 27,52 27,53 27,64 1.355 36.313.700
21/10/2024 27,67 27,68 +0,47% 27,43 27,85 27,57 27,56 27,68 2.093 48.112.148
18/10/2024 28,05 27,55 -1,54% 27,55 28,14 27,78 27,55 27,79 1.387 41.895.256
17/10/2024 27,43 27,98 +1,82% 27,32 27,98 27,65 27,91 27,98 1.271 37.429.501
16/10/2024 27,60 27,48 -0,58% 27,18 27,90 27,32 27,18 27,48 2.193 55.733.885
15/10/2024 27,87 27,64 -0,68% 27,42 28,18 27,57 27,45 27,64 2.270 51.856.306
14/10/2024 27,33 27,83 +1,57% 27,23 27,97 27,51 27,83 27,89 2.280 53.812.883
11/10/2024 27,35 27,40 0,00% 27,20 27,49 27,34 27,40 27,43 1.192 41.738.561
10/10/2024 27,70 27,40 -0,72% 27,38 27,98 27,55 27,40 27,59 1.700 47.674.738
9/10/2024 28,36 27,60 -2,54% 27,56 28,36 27,84 27,60 27,65 1.881 52.992.379
8/10/2024 28,28 28,32 +0,39% 27,86 28,40 28,26 28,32 28,39 1.660 47.142.961
7/10/2024 27,98 28,21 +0,82% 27,39 28,25 27,94 28,06 28,21 2.954 80.588.168
4/10/2024 29,23 27,98 -3,65% 27,96 29,23 28,23 27,97 27,98 2.184 67.168.196
3/10/2024 29,28 29,04 -1,02% 28,81 29,38 28,99 28,84 29,04 1.320 39.710.296
2/10/2024 29,05 29,34 +0,62% 28,96 29,74 29,44 29,34 29,49 1.315 45.838.878
1/10/2024 29,69 29,16 -1,49% 29,04 30,05 29,42 29,10 29,16 3.755 61.198.415
30/9/2024 29,41 29,60 -0,90% 29,13 29,86 29,48 29,60 29,61 1.227 34.949.308
26/9/2024 29,94 29,87 -0,27% 29,72 30,19 29,86 29,80 29,87 1.135 34.822.066
25/9/2024 31,01 29,95 -3,54% 29,93 31,10 30,35 29,95 29,96 1.626 51.583.362
24/9/2024 31,16 31,05 -0,13% 30,93 31,59 31,18 31,01 31,13 1.171 43.258.288
23/9/2024 31,90 31,09 -2,81% 31,08 31,90 31,32 31,09 31,16 1.724 54.304.472
20/9/2024 31,70 31,99 +1,23% 31,34 31,99 31,54 31,73 31,99 1.240 47.671.296
19/9/2024 32,14 31,60 -1,56% 31,44 32,27 31,72 31,60 31,80 1.077 45.397.778
18/9/2024 32,40 32,10 -0,71% 31,85 32,43 32,13 32,10 32,26 1.065 37.904.540
17/9/2024 32,63 32,33 -0,15% 32,09 32,65 32,44 32,33 32,36 1.176 42.171.737
16/9/2024 32,41 32,38 +0,22% 32,12 32,54 32,32 32,38 32,40 2.095 56.714.255
13/9/2024 32,28 32,31 +0,50% 31,90 32,68 32,36 32,25 32,31 1.365 48.088.421
12/9/2024 31,74 32,15 +0,19% 31,38 32,54 32,02 32,15 32,39 1.359 44.092.374
11/9/2024 32,00 32,09 +1,10% 31,79 32,73 32,16 31,85 32,09 1.420 52.848.442
10/9/2024 30,31 31,74 +4,96% 30,00 32,18 31,12 31,74 31,94 1.924 67.118.028
9/9/2024 30,19 30,24 +0,67% 29,91 30,50 30,25 30,24 30,35 1.700 49.979.950
6/9/2024 29,85 30,04 +1,04% 29,72 30,64 30,15 29,97 30,04 1.710 62.594.507
5/9/2024 29,27 29,73 +1,47% 29,02 29,81 29,42 29,73 29,75 1.611 47.889.333
4/9/2024 29,53 29,30 -0,37% 28,99 29,53 29,22 29,30 29,32 1.665 48.242.879
3/9/2024 28,75 29,41 +2,05% 28,49 29,58 29,22 29,34 29,41 2.091 59.934.304
2/9/2024 28,84 28,82 +1,05% 28,50 28,84 28,62 28,70 28,82 3.164 54.852.811
30/8/2024 28,56 28,52 -0,04% 28,39 28,66 28,53 28,51 28,58 1.513 44.433.322
29/8/2024 28,73 28,53 -0,07% 28,48 28,74 28,56 28,52 28,53 953 31.527.864
28/8/2024 28,40 28,55 +0,71% 28,26 28,71 28,52 28,55 28,63 1.099 35.525.411
27/8/2024 28,61 28,35 -0,87% 28,25 28,61 28,43 28,35 28,51 1.238 42.190.383
26/8/2024 29,01 28,60 -1,65% 28,47 29,10 28,64 28,59 28,61 1.715 49.225.722
23/8/2024 28,81 29,08 +1,86% 28,61 29,20 28,95 29,05 29,08 1.417 40.505.515
22/8/2024 28,64 28,55 -0,52% 28,51 28,90 28,67 28,55 28,67 1.301 39.706.133
21/8/2024 28,75 28,70 -0,86% 28,51 28,86 28,68 28,64 28,70 1.635 46.571.639
20/8/2024 28,99 28,95 +0,28% 28,45 28,99 28,65 28,73 28,95 2.061 56.574.637
19/8/2024 28,60 28,87 +0,94% 28,48 28,87 28,71 28,84 28,87 1.997 52.988.014
16/8/2024 28,65 28,60 -0,17% 28,48 28,69 28,54 28,58 28,60 1.808 47.412.298
15/8/2024 28,72 28,65 +0,56% 28,50 28,76 28,58 28,58 28,65 1.838 44.427.701
14/8/2024 28,60 28,49 -0,77% 28,34 28,85 28,62 28,49 28,53 1.828 40.726.212
13/8/2024 28,84 28,71 +0,53% 28,40 28,84 28,68 28,60 28,71 3.240 54.481.296
12/8/2024 28,74 28,56 +0,28% 28,39 28,88 28,67 28,56 28,68 1.593 49.222.436
9/8/2024 28,75 28,48 -0,52% 27,19 28,75 28,26 28,48 28,65 3.130 62.458.699
8/8/2024 28,90 28,63 -1,00% 28,50 29,11 28,82 28,57 28,63 1.328 45.307.786
7/8/2024 28,82 28,92 -3,60% 28,66 29,26 28,94 28,91 28,92 1.546 52.728.752
6/8/2024 28,31 30,00 +7,03% 27,85 30,00 28,62 29,58 30,00 1.754 52.081.815
5/8/2024 28,49 28,03 -1,68% 27,68 28,49 28,21 28,03 28,12 2.220 59.658.375
2/8/2024 27,95 28,51 +1,53% 27,86 28,65 28,44 28,51 28,53 2.604 59.685.046
1/8/2024 27,58 28,08 +2,63% 27,36 28,17 27,92 27,96 28,08 3.383 55.125.013
31/7/2024 27,55 27,36 -0,33% 27,20 27,77 27,45 27,35 27,36 1.966 60.267.704
30/7/2024 26,56 27,45 +2,85% 26,54 27,54 27,14 27,45 27,47 1.365 41.726.924
29/7/2024 26,77 26,69 -0,89% 26,50 26,85 26,62 26,59 26,69 1.462 39.015.238
26/7/2024 26,52 26,93 +1,55% 26,52 26,95 26,74 26,88 26,93 1.142 31.478.333
25/7/2024 26,42 26,52 +0,45% 26,42 26,77 26,54 26,52 26,59 1.284 35.190.750
24/7/2024 26,39 26,40 +0,08% 26,38 26,69 26,49 26,38 26,53 1.366 32.762.191
23/7/2024 26,60 26,38 -1,35% 26,31 26,79 26,50 26,38 26,45 1.390 43.709.292
22/7/2024 26,25 26,74 +1,87% 26,23 26,77 26,56 26,62 26,74 1.685 41.377.490
19/7/2024 26,60 26,25 -0,83% 26,15 26,83 26,31 26,23 26,25 1.562 40.066.931
18/7/2024 26,98 26,47 -2,50% 26,32 27,20 26,63 26,38 26,47 2.096 47.419.994
17/7/2024 27,15 27,15 +0,18% 26,95 27,46 27,22 26,97 27,15 1.596 35.636.563
16/7/2024 26,86 27,10 +1,12% 26,74 27,22 27,04 27,07 27,10 1.106 35.174.174
15/7/2024 26,85 26,80 -0,33% 26,61 27,13 26,79 26,78 26,80 2.043 38.838.399
12/7/2024 26,81 26,89 +0,37% 26,69 26,97 26,81 26,75 26,89 1.466 38.435.392
11/7/2024 27,10 26,79 -0,37% 26,79 27,25 27,02 26,79 26,95 1.308 37.632.843
10/7/2024 27,17 26,89 -0,81% 26,89 27,39 27,15 26,89 26,97 1.638 37.689.737
9/7/2024 27,26 27,11 -0,66% 27,09 27,42 27,26 27,11 27,39 1.033 28.148.667
8/7/2024 27,46 27,29 -0,44% 27,04 27,49 27,21 27,20 27,29 1.875 41.186.446
5/7/2024 27,43 27,41 +0,40% 27,03 27,50 27,29 27,41 27,50 1.227 36.617.363
4/7/2024 26,82 27,30 +2,02% 26,82 27,46 27,26 27,30 27,32 1.220 35.461.912
3/7/2024 26,18 26,76 +2,18% 26,18 26,99 26,71 26,76 27,00 1.218 43.433.898
2/7/2024 26,35 26,19 -0,61% 25,92 26,39 26,13 26,16 26,19 2.440 61.397.548
1/7/2024 27,18 26,35 -3,94% 26,23 27,19 26,52 26,34 26,35 2.975 75.861.181
28/6/2024 27,51 27,43 -0,54% 27,34 27,70 27,54 27,43 27,55 1.867 52.648.828
27/6/2024 27,15 27,58 +1,88% 27,09 27,67 27,29 27,51 27,58 1.706 49.013.375
26/6/2024 27,44 27,07 -1,42% 26,96 27,50 27,19 27,07 27,25 1.778 39.073.802
25/6/2024 27,50 27,46 +0,07% 27,32 27,73 27,47 27,45 27,46 1.373 34.811.185
24/6/2024 26,85 27,44 +2,93% 26,65 27,55 27,28 27,41 27,44 1.712 45.488.888
21/6/2024 26,13 26,66 +2,50% 26,07 26,80 26,45 26,65 26,70 1.600 42.435.624
20/6/2024 26,30 26,01 -0,57% 25,90 26,64 26,14 26,00 26,01 1.483 41.597.857
19/6/2024 26,29 26,16 -0,49% 25,87 26,30 25,99 26,16 26,19 1.420 38.337.453
18/6/2024 26,08 26,29 +0,54% 25,91 26,29 26,06 26,10 26,29 1.572 41.478.568
17/6/2024 26,34 26,15 -0,46% 25,92 26,34 26,04 26,11 26,15 2.105 50.206.362
14/6/2024 26,42 26,27 -0,91% 26,10 26,57 26,25 26,27 26,42 1.181 37.181.408
13/6/2024 26,67 26,51 -0,34% 26,24 26,77 26,40 26,43 26,51 1.170 31.998.032
12/6/2024 27,30 26,60 -1,30% 26,50 27,51 26,81 26,60 26,67 1.237 37.315.661
11/6/2024 26,74 26,95 +1,28% 26,70 27,52 27,18 26,95 27,49 1.021 34.439.664
10/6/2024 27,21 26,61 -2,06% 26,51 27,21 26,74 26,61 26,76 2.042 49.680.405
7/6/2024 27,66 27,17 -1,63% 27,10 27,68 27,43 27,17 27,35 1.175 39.378.717
6/6/2024 27,65 27,62 0,00% 27,47 28,14 27,78 27,61 27,74 1.100 34.960.248
5/6/2024 27,81 27,62 -0,32% 27,40 27,97 27,65 27,60 27,62 1.168 38.077.515
4/6/2024 27,22 27,71 +1,84% 27,11 27,90 27,62 27,71 27,87 1.215 37.740.407
3/6/2024 27,31 27,21 -0,51% 27,07 27,63 27,34 27,21 27,33 2.043 48.026.047
31/5/2024 28,01 27,35 -3,12% 27,31 28,23 27,57 27,35 27,44 1.250 38.604.523
29/5/2024 27,76 28,23 +1,62% 27,42 28,23 27,80 28,02 28,23 1.095 33.952.490
28/5/2024 28,19 27,78 -0,96% 27,50 28,43 27,81 27,70 27,78 1.181 37.911.650
27/5/2024 28,13 28,05 0,00% 27,93 28,20 28,06 27,99 28,05 1.248 36.245.488
24/5/2024 28,48 28,05 -1,96% 28,05 28,67 28,39 28,05 28,19 1.075 31.105.304
23/5/2024 28,61 28,61 -0,24% 28,04 28,65 28,37 28,55 28,61 1.781 35.721.793
22/5/2024 29,00 28,68 -1,10% 28,45 29,00 28,64 28,52 28,68 1.054 39.722.228
21/5/2024 28,92 29,00 +0,83% 28,69 29,04 28,86 28,92 29,00 1.565 46.252.445
20/5/2024 28,76 28,76 0,00% 28,52 29,08 28,85 28,76 28,86 1.764 50.076.817
17/5/2024 27,89 28,76 +3,23% 27,85 28,83 28,60 28,75 28,76 1.479 46.359.219
16/5/2024 28,10 27,86 -0,85% 27,86 28,39 28,17 27,86 27,94 1.393 41.080.699
15/5/2024 28,18 28,10 -1,40% 28,00 28,48 28,17 28,10 28,30 1.612 38.502.530
14/5/2024 28,00 28,50 +2,52% 27,82 28,50 28,29 28,42 28,50 1.215 42.498.278
13/5/2024 27,35 27,80 +1,13% 27,35 28,29 27,96 27,80 28,02 1.581 51.054.991
10/5/2024 26,98 27,49 +1,93% 26,66 27,61 27,32 27,27 27,49 1.079 38.463.658
9/5/2024 27,21 26,97 +0,07% 26,57 27,25 26,86 26,97 27,04 1.182 37.484.581
8/5/2024 27,00 26,95 -0,22% 26,76 27,17 27,02 26,95 27,20 1.474 31.116.101
7/5/2024 27,28 27,01 -0,99% 26,83 27,28 27,02 27,01 27,15 1.230 32.872.272
6/5/2024 26,86 27,28 +2,94% 26,49 27,38 26,94 26,95 27,28 1.773 54.988.916
3/5/2024 26,31 26,50 +0,61% 26,09 26,80 26,36 26,48 26,50 1.385 46.909.592
2/5/2024 25,80 26,34 +2,41% 25,53 26,47 25,98 26,21 26,34 1.717 43.025.536
30/4/2024 26,02 25,72 -0,85% 25,61 26,06 25,79 25,72 25,80 1.447 39.245.795
29/4/2024 25,91 25,94 -0,12% 25,80 26,23 25,97 25,93 25,94 1.180 26.737.917
26/4/2024 25,81 25,97 +1,29% 25,80 26,35 26,11 25,97 26,00 996 26.861.956
25/4/2024 26,05 25,64 -1,69% 25,64 26,15 25,80 25,64 25,84 1.117 34.191.735
24/4/2024 26,17 26,08 -0,11% 26,06 26,55 26,25 26,07 26,08 1.036 35.839.355
23/4/2024 26,08 26,11 +0,46% 25,86 26,37 26,15 26,11 26,20 1.085 40.076.015
22/4/2024 25,59 25,99 +2,48% 25,26 26,42 25,98 25,99 26,12 1.946 49.136.061
19/4/2024 24,62 25,36 +3,34% 24,53 25,36 24,91 25,12 25,41 977 30.320.357
18/4/2024 24,82 24,54 -0,20% 24,47 24,87 24,64 24,53 24,54 1.268 33.217.422
17/4/2024 24,66 24,59 -0,04% 24,59 25,00 24,80 24,59 24,76 1.338 34.842.039
16/4/2024 24,87 24,60 -1,05% 24,52 24,92 24,72 24,60 24,70 1.744 44.859.005
15/4/2024 24,97 24,86 -1,04% 24,76 25,19 24,91 24,86 24,91 2.173 56.523.054
12/4/2024 25,40 25,12 -0,87% 24,91 25,41 25,07 25,08 25,12 2.353 60.630.393
11/4/2024 25,52 25,34 -0,98% 25,19 25,54 25,35 25,34 25,41 1.521 36.931.299
10/4/2024 25,88 25,59 -1,16% 25,37 25,99 25,52 25,40 25,59 2.004 45.352.889
9/4/2024 25,69 25,89 +0,50% 25,52 25,98 25,76 25,89 25,93 1.213 33.747.967
8/4/2024 25,46 25,76 +1,18% 25,30 25,76 25,48 25,69 25,76 1.773 42.972.065
5/4/2024 25,72 25,46 -0,93% 25,20 25,88 25,37 25,40 25,47 2.210 51.225.559
4/4/2024 25,46 25,70 +1,18% 25,46 25,89 25,63 25,64 25,74 1.183 38.567.206
3/4/2024 25,89 25,40 -1,51% 25,33 25,90 25,58 25,40 25,47 1.979 48.529.872
2/4/2024 25,80 25,79 +0,27% 25,52 25,90 25,71 25,75 25,79 1.850 49.112.662
1/4/2024 26,07 25,72 -1,19% 25,69 26,20 25,91 25,72 25,73 2.303 53.126.699
28/3/2024 26,12 26,03 -0,12% 25,81 26,35 26,03 26,02 26,06 1.440 49.390.391
27/3/2024 26,18 26,06 -0,53% 25,87 26,29 26,07 26,06 26,08 1.095 28.454.200
26/3/2024 26,11 26,20 +0,54% 26,00 26,44 26,17 26,06 26,20 916 29.007.653
25/3/2024 25,95 26,06 -0,11% 25,84 26,31 26,12 26,06 26,11 1.124 35.195.030
22/3/2024 26,18 26,09 -0,65% 25,79 26,30 26,05 26,06 26,09 1.038 32.061.740
21/3/2024 26,31 26,26 +0,15% 25,90 26,33 26,17 26,26 26,28 1.124 38.472.387
20/3/2024 25,61 26,22 +2,02% 25,61 26,39 25,98 26,20 26,22 1.262 36.584.107
19/3/2024 25,49 25,70 +0,43% 25,20 25,70 25,36 25,55 25,70 1.194 32.434.021
18/3/2024 25,97 25,59 -0,81% 25,40 25,98 25,60 25,46 25,59 1.616 38.912.740
15/3/2024 25,58 25,80 +0,82% 25,52 26,58 25,86 25,80 25,82 1.427 45.447.399
14/3/2024 25,54 25,59 +0,35% 25,02 25,60 25,32 25,45 25,59 1.381 33.460.015
13/3/2024 25,75 25,50 -1,16% 25,34 25,79 25,51 25,50 25,57 1.638 44.002.329
12/3/2024 25,80 25,80 0,00% 25,64 26,08 25,79 25,77 25,80 1.425 36.629.193
11/3/2024 26,28 25,80 -1,49% 25,69 26,34 25,93 25,80 25,81 1.769 49.963.714
8/3/2024 26,03 26,19 +0,85% 25,77 26,45 26,25 0,00 0,00 1.481 53.179.530
7/3/2024 25,48 25,97 +2,16% 25,34 26,08 25,68 25,97 26,08 1.360 48.052.504
6/3/2024 25,65 25,42 -1,63% 25,34 25,88 25,59 25,42 25,43 1.670 46.343.716
5/3/2024 26,00 25,84 -0,04% 25,43 26,38 25,75 25,66 25,84 1.592 47.386.548
4/3/2024 26,25 25,85 -1,30% 25,85 26,39 26,07 25,85 25,95 1.748 45.782.971
1/3/2024 25,85 26,19 +1,51% 25,77 26,20 26,01 26,00 26,19 1.445 45.739.534
29/2/2024 25,97 25,80 -0,62% 25,78 26,06 25,91 25,80 26,06 1.365 36.038.165
28/2/2024 25,94 25,96 +0,31% 25,88 26,39 26,16 25,96 26,30 1.320 31.274.187
27/2/2024 25,75 25,88 +0,58% 25,63 26,05 25,89 25,88 25,99 1.288 31.333.405
26/2/2024 25,80 25,73 -0,12% 25,60 26,03 25,77 25,73 25,76 1.529 37.245.734
23/2/2024 26,33 25,76 -1,68% 25,73 26,35 25,88 0,00 0,00 1.761 40.166.405
22/2/2024 26,19 26,20 +1,00% 25,85 26,35 26,08 26,16 26,20 1.356 32.771.615
21/2/2024 26,46 25,94 -1,29% 25,93 26,51 26,07 25,94 26,14 1.575 44.197.887
20/2/2024 26,30 26,28 -0,61% 26,12 26,53 26,34 26,28 26,52 1.831 44.874.830
19/2/2024 26,62 26,44 -0,23% 26,04 26,62 26,23 26,44 26,46 1.649 39.047.295
16/2/2024 26,33 26,50 +0,38% 26,07 26,84 26,51 26,50 26,55 1.586 38.504.101
15/2/2024 26,27 26,40 -0,34% 25,72 26,54 26,18 26,20 26,40 1.981 52.382.004
14/2/2024 27,94 26,49 -4,92% 26,16 27,95 26,80 26,48 26,49 2.078 52.971.972
9/2/2024 27,35 27,86 +2,13% 26,88 28,25 27,85 0,00 0,00 1.168 39.183.185
8/2/2024 27,88 27,28 -2,08% 27,05 27,88 27,29 27,21 27,28 1.291 37.126.786
7/2/2024 27,55 27,86 +0,72% 27,40 27,90 27,71 27,74 27,86 1.258 34.348.220
6/2/2024 27,47 27,66 +1,06% 27,11 27,79 27,57 27,50 27,66 1.301 41.431.058
5/2/2024 27,19 27,37 -0,58% 26,83 27,68 27,13 27,37 27,55 1.587 43.508.975
2/2/2024 28,17 27,53 -2,24% 27,19 28,19 27,42 27,37 27,53 1.499 45.020.486
1/2/2024 28,08 28,16 +0,28% 27,34 28,49 27,70 28,10 28,16 1.357 44.329.786
31/1/2024 27,70 28,08 +1,59% 27,63 28,66 28,19 27,90 28,08 1.165 32.479.497
30/1/2024 27,78 27,64 -0,50% 27,55 27,89 27,70 27,64 27,75 1.007 27.220.766
29/1/2024 28,14 27,78 -1,84% 27,60 28,28 27,80 27,78 27,89 1.443 35.768.605
26/1/2024 28,19 28,30 -0,60% 27,85 28,30 28,09 28,06 28,30 928 32.339.360
25/1/2024 28,48 28,47 +0,60% 28,20 28,60 28,33 28,20 28,47 843 24.444.243
24/1/2024 28,75 28,30 -1,57% 28,30 28,99 28,65 28,30 28,73 901 28.816.878
23/1/2024 28,23 28,75 +2,68% 28,23 28,75 28,50 28,51 28,75 876 31.091.452
22/1/2024 28,45 28,00 -0,71% 27,92 28,65 28,29 28,00 28,13 1.664 38.223.340

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.