O Dashboard do Investidor
  1. Home / Página do Ativo
+43.67%
Lote Padrão
-17.25%
Lote Padrão
+112.50%
Mercado Fracionário
-19.81%
Mercado Fracionário
+16.94%
Fundo Imobiliário
-13.95%
Fundo Imobiliário
-4.71%
Mais Negociadas
-4.71%
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.

SCAR3 - SAO CARLOS - ON ED NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/12/2025 13,98 13,99 +0,07% 13,77 14,17 13,92 13,90 14,00 427 161.085.000
11/12/2025 13,75 13,98 +1,97% 13,70 14,39 14,12 13,97 13,99 673 268.285.200
10/12/2025 13,85 13,71 -0,22% 13,70 14,32 13,90 13,71 13,82 899 354.752.600
9/12/2025 13,91 13,74 -1,72% 13,51 14,00 13,64 13,74 13,77 997 381.621.500
8/12/2025 14,30 13,98 -1,27% 13,90 14,40 14,04 13,98 13,99 534 196.614.000
5/12/2025 14,60 14,16 -3,67% 14,13 14,63 14,26 14,16 14,18 1.517 597.408.300
4/12/2025 15,62 14,70 -5,71% 14,62 15,96 14,93 14,70 14,74 1.527 699.370.500
3/12/2025 19,38 15,59 -43,31% 14,82 19,38 16,35 15,59 15,61 3.759 2.122.320.100
2/12/2025 27,59 27,50 +0,62% 26,97 28,00 27,57 27,49 27,50 3.904 3.393.489.000
1/12/2025 28,00 27,33 -1,26% 27,33 28,49 27,89 27,32 27,50 4.747 3.834.174.200
28/11/2025 27,00 27,68 +11,39% 26,83 29,00 27,89 27,68 27,86 3.809 3.826.640.500
27/11/2025 24,49 24,85 +1,47% 24,16 24,97 24,67 24,49 24,85 340 402.999.000
26/11/2025 24,43 24,49 +1,91% 24,00 24,79 24,35 24,28 24,49 555 563.011.300
25/11/2025 23,47 24,03 +4,30% 22,80 24,66 23,51 24,00 24,35 652 434.597.300
24/11/2025 22,50 23,04 +2,40% 22,50 23,16 22,77 22,93 23,04 340 316.517.800
21/11/2025 23,53 22,50 -5,58% 22,50 23,53 22,89 22,50 22,58 255 105.296.300
19/11/2025 23,49 23,83 +1,40% 23,46 23,93 23,70 23,50 23,86 115 111.648.400
18/11/2025 22,90 23,50 +0,09% 22,90 23,50 23,22 23,07 23,50 208 173.008.300
17/11/2025 23,14 23,48 -0,38% 23,04 23,50 23,30 23,22 23,50 155 120.014.500
14/11/2025 22,98 23,57 +2,57% 22,40 23,60 23,21 23,24 23,60 147 121.401.800
13/11/2025 22,88 22,98 +1,46% 21,30 24,00 22,79 22,80 22,98 704 462.500.000
12/11/2025 22,11 22,65 +5,40% 21,57 22,65 21,98 22,23 22,65 546 655.420.400
11/11/2025 20,79 21,49 +4,83% 20,79 21,96 21,20 21,44 21,79 145 172.145.400
10/11/2025 20,33 20,50 +0,05% 20,32 20,99 20,55 20,50 20,55 115 120.472.200
7/11/2025 20,31 20,49 +0,69% 20,07 20,85 20,44 20,25 20,49 124 104.265.200
6/11/2025 20,23 20,35 +0,59% 20,13 20,37 20,25 20,15 20,35 66 20.458.600
5/11/2025 20,64 20,23 -2,27% 20,00 20,67 20,39 20,21 20,35 231 208.236.000
4/11/2025 21,21 20,70 -1,10% 20,57 21,21 20,86 20,66 20,70 231 75.746.900
3/11/2025 20,75 20,93 0,00% 20,52 20,94 20,74 20,75 20,93 38 41.287.100
31/10/2025 20,67 20,93 +2,60% 20,21 21,20 20,81 20,93 20,95 287 149.032.400
30/10/2025 20,14 20,40 +1,95% 20,06 20,47 20,26 20,26 20,40 54 103.156.800
29/10/2025 20,22 20,01 +0,20% 20,01 20,30 20,10 20,01 20,12 42 15.276.900
28/10/2025 20,43 19,97 -2,59% 19,95 20,43 20,16 19,97 19,98 331 276.112.900
27/10/2025 20,53 20,50 -0,10% 20,39 20,64 20,47 20,50 20,55 96 56.928.200
24/10/2025 20,69 20,52 +0,10% 20,46 20,75 20,57 20,51 20,54 64 28.807.900
23/10/2025 21,05 20,50 -2,57% 20,50 21,14 20,66 20,50 20,59 157 125.650.700
22/10/2025 21,19 21,04 -0,66% 20,60 21,30 20,84 21,04 21,05 245 110.252.100
21/10/2025 20,92 21,18 +1,15% 20,83 21,18 21,11 20,81 21,39 56 38.008.600
20/10/2025 21,10 20,94 +0,19% 20,72 21,10 20,96 20,83 20,94 46 19.288.500
17/10/2025 20,64 20,90 +0,14% 20,43 20,97 20,68 20,40 20,90 138 76.962.200
16/10/2025 20,59 20,87 0,00% 20,53 20,90 20,87 20,53 20,88 25 26.099.700
15/10/2025 20,69 20,87 +0,82% 20,54 20,96 20,76 20,70 20,87 52 13.909.500
14/10/2025 20,31 20,70 +1,47% 20,30 20,70 20,52 20,21 20,70 13 3.078.600
13/10/2025 20,89 20,40 -2,39% 20,36 21,24 20,45 20,40 20,49 95 122.129.400
10/10/2025 20,94 20,90 +0,97% 20,56 20,94 20,79 20,50 20,89 7 7.485.100
9/10/2025 20,70 20,70 +0,24% 20,49 21,24 20,83 20,40 20,72 64 385.305.700
8/10/2025 20,97 20,65 -0,96% 20,62 21,10 20,85 20,60 20,65 100 49.016.000
7/10/2025 21,39 20,85 -1,47% 20,85 21,42 21,18 20,85 21,09 63 30.723.900
6/10/2025 21,40 21,16 -1,54% 20,96 21,40 21,28 21,15 21,34 95 108.344.500
3/10/2025 21,49 21,49 +0,47% 21,42 22,03 21,63 21,41 21,63 155 203.388.400
2/10/2025 21,38 21,39 +2,84% 21,05 21,53 21,43 21,19 21,39 428 229.151.600
1/10/2025 21,40 20,80 -1,56% 20,62 21,40 20,85 20,80 21,00 221 108.024.000
30/9/2025 22,00 21,13 -3,25% 21,13 22,00 21,53 21,13 21,34 389 214.230.800
29/9/2025 21,49 21,84 +1,77% 21,49 22,22 21,91 21,72 21,88 91 61.590.900
26/9/2025 21,79 21,46 -0,97% 21,22 21,80 21,43 21,35 21,46 148 61.079.400
25/9/2025 21,34 21,67 +0,84% 20,60 21,67 21,32 20,60 21,67 105 77.621.700
24/9/2025 20,76 21,49 +2,33% 20,76 21,49 21,40 20,50 21,49 41 16.265.400
23/9/2025 20,61 21,00 +1,25% 20,50 21,00 20,85 20,91 21,00 26 11.264.200
22/9/2025 20,64 20,74 +0,78% 20,64 20,74 20,65 20,46 20,75 10 11.154.500
19/9/2025 21,30 20,58 -3,79% 20,58 21,45 20,87 20,58 20,70 115 67.628.700
18/9/2025 20,63 21,39 +2,10% 20,61 21,39 21,13 20,61 21,39 97 50.302.900
17/9/2025 20,47 20,95 +3,20% 20,13 20,95 20,56 20,45 20,98 61 28.373.300
16/9/2025 20,53 20,30 -1,26% 20,04 20,70 20,24 20,04 20,30 221 98.208.800
15/9/2025 20,50 20,56 +0,39% 20,50 20,84 20,65 20,56 20,68 39 68.560.600
12/9/2025 21,15 20,48 -4,70% 20,48 21,19 20,71 20,39 20,48 201 104.830.800
11/9/2025 20,60 21,49 +3,82% 20,60 21,56 20,92 20,95 21,49 82 52.738.400
10/9/2025 20,97 20,70 -0,77% 20,61 21,07 20,75 20,52 21,02 10 2.491.100
9/9/2025 21,03 20,86 -1,60% 20,65 21,53 20,91 20,86 21,15 57 24.050.200
8/9/2025 21,87 21,20 -4,07% 20,00 21,87 20,78 21,20 21,48 231 124.695.600
5/9/2025 21,69 22,10 +3,42% 21,69 22,39 21,92 21,76 22,10 64 45.605.800
4/9/2025 21,50 21,37 -0,60% 21,37 21,69 21,50 21,35 21,65 11 3.656.000
3/9/2025 21,41 21,50 -0,92% 21,29 21,68 21,47 21,31 21,50 39 10.306.900
2/9/2025 21,61 21,70 +0,42% 21,24 21,81 21,48 21,21 21,70 28 11.169.700
1/9/2025 21,77 21,61 -1,55% 21,56 21,94 21,67 21,55 21,95 46 16.908.800
29/8/2025 21,25 21,95 +4,13% 21,24 22,00 21,65 21,52 21,95 269 250.061.900
28/8/2025 21,25 21,08 +0,38% 20,87 21,25 21,08 20,84 21,08 28 12.652.900
27/8/2025 20,69 21,00 +2,19% 20,61 21,00 20,92 20,85 21,00 71 51.270.500
26/8/2025 20,45 20,55 0,00% 20,45 20,68 20,52 20,55 20,60 60 97.267.600
25/8/2025 20,50 20,55 +0,34% 20,34 20,69 20,53 20,49 20,55 42 18.066.900
22/8/2025 19,81 20,48 +1,14% 19,65 20,50 20,29 20,48 20,58 78 165.630.800
21/8/2025 19,72 20,25 +1,81% 19,71 20,25 19,99 20,00 20,25 154 240.385.400
20/8/2025 19,61 19,89 +0,20% 19,61 19,98 19,86 19,84 19,98 28 6.555.200
19/8/2025 19,61 19,85 -0,25% 19,60 19,88 19,69 19,65 19,85 37 18.705.900
18/8/2025 19,69 19,90 +0,71% 19,66 20,10 20,00 19,90 20,00 51 143.662.400
15/8/2025 19,54 19,76 -0,15% 19,54 19,85 19,70 19,71 19,76 15 4.532.900
14/8/2025 18,49 19,79 +4,88% 18,49 19,84 19,41 19,67 19,79 155 184.221.700
13/8/2025 18,71 18,87 -0,63% 18,45 18,97 18,64 18,80 18,96 120 99.725.600
12/8/2025 18,40 18,99 +3,77% 18,21 18,99 18,44 18,64 18,99 69 189.208.000
11/8/2025 17,97 18,30 +0,83% 17,97 18,30 18,15 18,15 18,32 44 103.296.100
8/8/2025 18,10 18,15 -0,06% 18,01 18,36 18,11 17,88 18,15 35 12.502.100
7/8/2025 18,03 18,16 +0,50% 18,03 18,18 18,16 18,01 18,29 6 4.541.300
6/8/2025 17,92 18,07 +1,01% 17,92 18,10 18,01 18,00 18,18 15 17.830.600
5/8/2025 17,96 17,89 -0,33% 17,80 18,20 17,97 17,80 17,90 109 102.076.100
4/8/2025 18,01 17,95 -0,28% 17,68 18,33 17,96 17,93 18,28 156 93.044.700
1/8/2025 18,34 18,00 -2,70% 17,95 18,39 18,09 18,00 18,30 327 84.486.300
31/7/2025 18,19 18,50 +1,65% 17,87 18,50 18,47 18,14 18,50 75 92.740.700
30/7/2025 17,69 18,20 +1,34% 17,68 18,20 18,07 17,93 18,20 70 85.120.200
29/7/2025 17,91 17,96 +0,34% 17,70 18,46 17,98 17,90 17,96 352 243.392.600
28/7/2025 17,50 17,90 +7,31% 17,49 18,00 17,67 17,57 17,90 237 275.194.000
25/7/2025 16,48 16,68 +1,52% 16,48 16,68 16,62 16,46 16,68 4 997.200
24/7/2025 16,94 16,43 -2,61% 16,43 17,00 16,74 16,43 16,74 68 44.371.000
23/7/2025 16,97 16,87 -0,94% 16,85 16,97 16,90 16,86 16,95 27 14.534.700
22/7/2025 16,87 17,03 +0,24% 16,85 17,03 16,99 16,85 17,15 197 93.278.000
21/7/2025 16,81 16,99 +1,07% 16,50 16,99 16,78 16,71 16,99 87 17.123.400
18/7/2025 16,63 16,81 -0,41% 16,63 17,00 16,75 16,61 16,90 21 4.189.900
17/7/2025 16,80 16,88 +1,81% 16,70 17,00 16,93 16,80 16,90 97 34.376.400
16/7/2025 16,62 16,58 +0,48% 16,51 16,79 16,65 16,56 16,60 84 16.318.100
15/7/2025 16,49 16,50 +0,61% 16,37 16,60 16,49 16,41 16,50 74 119.948.400
14/7/2025 16,61 16,40 -1,26% 16,30 16,70 16,48 16,36 16,49 88 34.458.000
11/7/2025 16,61 16,61 -1,54% 16,61 16,85 16,69 16,61 16,79 51 16.031.300
10/7/2025 16,83 16,87 -0,82% 16,83 17,21 16,95 16,87 17,10 161 30.172.800
9/7/2025 16,90 17,01 +0,41% 16,85 17,01 16,91 16,90 17,01 52 12.515.800
8/7/2025 16,95 16,94 +0,12% 16,94 17,05 16,98 16,94 16,98 57 97.498.800
7/7/2025 17,03 16,92 -1,28% 16,85 17,09 16,99 16,92 17,07 81 86.509.900
4/7/2025 17,15 17,14 +0,82% 17,00 17,15 17,12 16,93 17,14 144 79.480.000
3/7/2025 16,92 17,00 +1,07% 16,91 17,35 17,12 16,98 17,00 63 56.509.100
2/7/2025 17,33 16,82 -2,94% 16,82 17,33 17,06 16,82 17,19 178 63.329.600
1/7/2025 17,53 17,33 -2,42% 17,23 17,53 17,33 17,33 17,41 50 15.083.400
30/6/2025 17,03 17,76 +4,23% 16,95 17,76 17,41 17,05 17,76 236 127.457.700
27/6/2025 17,17 17,04 +0,24% 16,83 17,18 16,97 16,83 17,04 74 28.179.700
26/6/2025 16,99 17,00 +1,07% 16,83 17,26 17,03 16,84 17,00 142 43.271.400
25/6/2025 17,00 16,82 -0,77% 16,82 17,00 16,90 16,81 17,00 4 676.200
24/6/2025 17,03 16,95 -0,06% 16,95 17,04 16,99 16,90 16,95 79 65.609.700
23/6/2025 16,93 16,96 +0,18% 16,84 17,29 17,02 16,96 17,10 59 17.367.500
20/6/2025 17,02 16,93 -0,41% 16,90 17,06 17,00 16,86 17,20 89 106.766.600
18/6/2025 17,20 17,00 +0,29% 17,00 17,20 17,10 17,00 17,14 17 3.249.900
17/6/2025 17,05 16,95 -0,29% 16,95 17,19 17,04 16,94 16,95 46 37.503.200
16/6/2025 16,95 17,00 +0,06% 16,90 17,30 17,16 17,00 17,18 41 12.526.900
13/6/2025 17,08 16,99 +0,24% 16,92 17,08 16,98 16,90 17,07 18 9.172.000
12/6/2025 16,72 16,95 +1,80% 16,72 16,95 16,87 16,90 16,96 30 8.942.900
11/6/2025 16,90 16,65 -0,95% 16,63 16,90 16,73 16,65 16,90 91 42.176.400
10/6/2025 16,76 16,81 +0,24% 16,76 17,08 16,86 16,81 17,10 36 10.627.000
9/6/2025 16,74 16,77 +0,18% 16,72 16,92 16,75 16,77 16,91 18 4.692.300
6/6/2025 16,90 16,74 -0,71% 16,70 17,01 16,92 16,73 16,99 53 24.708.100
5/6/2025 16,95 16,86 +0,18% 16,80 16,97 16,91 16,86 16,90 51 32.475.200
4/6/2025 16,87 16,83 +1,32% 16,70 16,90 16,83 16,71 16,83 58 17.171.700
3/6/2025 16,65 16,61 -0,72% 16,61 16,75 16,69 16,61 16,87 31 13.358.100
2/6/2025 17,13 16,73 -1,59% 16,62 17,13 16,79 16,63 16,79 102 34.269.100
30/5/2025 17,86 17,00 -7,56% 17,00 18,11 17,33 17,00 17,02 415 217.527.500
29/5/2025 17,45 18,39 +6,30% 17,14 18,39 17,70 17,15 18,39 94 37.881.900
28/5/2025 17,37 17,30 -0,35% 17,08 17,41 17,26 17,30 17,45 86 33.324.700
27/5/2025 17,36 17,36 +2,00% 17,13 17,36 17,32 17,18 17,37 17 6.757.500
26/5/2025 17,20 17,02 -1,05% 16,99 17,35 17,07 17,02 17,10 78 36.192.700
23/5/2025 17,40 17,20 0,00% 17,19 17,40 17,27 17,20 17,36 56 12.262.900
22/5/2025 17,51 17,20 -0,58% 17,20 17,76 17,46 17,20 17,50 101 26.896.600
21/5/2025 17,80 17,30 -2,81% 17,30 17,88 17,68 17,30 17,40 169 64.728.600
20/5/2025 17,96 17,80 -0,67% 17,80 18,04 17,89 17,80 18,02 45 19.330.400
19/5/2025 17,81 17,92 +0,67% 17,75 18,08 17,95 17,92 18,08 92 33.933.700
16/5/2025 17,62 17,80 +1,14% 17,60 18,03 17,83 17,80 18,03 104 48.864.900
15/5/2025 18,37 17,60 -4,61% 17,60 18,38 17,93 17,60 17,75 182 71.904.400
14/5/2025 18,45 18,45 -0,22% 18,20 18,49 18,38 18,30 18,45 77 23.529.900
13/5/2025 18,00 18,49 +2,72% 17,90 18,50 18,29 18,28 18,49 122 40.060.100
12/5/2025 17,91 18,00 +0,45% 17,70 18,27 17,92 17,94 18,17 60 14.522.200
9/5/2025 17,70 17,92 +0,11% 17,57 17,96 17,84 17,70 17,92 51 20.524.900
8/5/2025 17,71 17,90 +2,99% 17,41 18,10 17,74 17,55 17,90 364 93.507.900
7/5/2025 17,58 17,38 -1,14% 17,38 18,05 17,74 17,32 17,98 150 31.239.700
6/5/2025 17,79 17,58 +0,17% 17,57 17,87 17,70 17,55 17,58 51 15.761.100
5/5/2025 17,35 17,55 +1,33% 17,30 17,65 17,42 17,43 17,55 82 30.849.100
2/5/2025 18,27 17,32 -6,38% 17,32 18,27 17,64 17,32 17,85 250 113.803.900
29/4/2025 18,41 18,50 +1,59% 18,28 18,62 18,42 18,50 18,66 186 110.370.100
28/4/2025 17,71 18,21 +2,71% 17,71 18,33 17,99 18,21 18,34 173 103.859.200
25/4/2025 17,64 17,73 +1,08% 17,42 17,79 17,56 17,64 17,75 143 55.871.300
24/4/2025 17,24 17,54 +2,93% 17,13 17,89 17,65 17,36 17,57 397 80.140.100
23/4/2025 17,18 17,04 -0,29% 17,04 17,19 17,10 17,04 17,18 50 11.462.000
22/4/2025 16,80 17,09 +2,34% 16,80 17,15 16,91 16,82 17,09 287 88.122.200
17/4/2025 16,81 16,70 -0,54% 16,70 17,17 16,92 16,70 16,90 213 61.084.200
16/4/2025 16,53 16,79 +2,13% 16,53 16,83 16,75 16,63 16,80 267 135.884.100
15/4/2025 16,55 16,44 -0,06% 16,42 16,58 16,51 16,43 16,58 50 9.578.100
14/4/2025 16,67 16,45 +0,24% 16,45 16,79 16,59 16,45 16,68 81 18.089.200
11/4/2025 16,50 16,41 0,00% 16,41 16,75 16,57 16,41 16,58 277 81.073.100
10/4/2025 16,46 16,41 -1,08% 16,40 16,65 16,43 16,41 16,48 160 83.170.700
9/4/2025 16,45 16,59 +0,85% 16,34 16,75 16,52 16,57 16,59 457 175.619.500
8/4/2025 16,84 16,45 -1,20% 16,45 16,89 16,62 16,45 16,61 534 178.667.400
7/4/2025 16,67 16,65 -0,66% 16,60 16,91 16,69 16,63 16,78 230 103.148.100
4/4/2025 17,11 16,76 -3,12% 16,76 17,14 16,87 16,76 17,10 336 165.060.600
3/4/2025 17,81 17,30 -2,09% 17,30 17,99 17,31 17,30 17,40 258 279.213.100
2/4/2025 17,66 17,67 -0,34% 17,25 17,83 17,38 17,45 17,68 455 459.650.300
1/4/2025 18,20 17,73 -1,45% 17,68 18,20 17,77 17,69 17,74 182 89.075.500
31/3/2025 18,49 17,99 -2,23% 17,72 18,59 17,95 17,99 18,02 554 332.662.400
28/3/2025 18,07 18,40 +1,71% 17,40 18,40 17,82 18,10 18,40 381 307.690.400
27/3/2025 17,78 18,09 +1,74% 17,58 18,62 17,92 18,06 18,13 294 186.610.500
26/3/2025 17,59 17,78 +1,89% 16,90 17,78 17,34 17,31 17,78 204 85.702.900
25/3/2025 17,98 17,45 -1,41% 17,45 18,28 17,61 17,45 17,56 305 198.372.100
24/3/2025 17,87 17,70 -0,28% 17,60 18,18 17,70 17,59 17,70 77 24.257.700
21/3/2025 18,11 17,75 -0,78% 17,67 18,11 17,74 17,65 17,75 106 40.979.700
20/3/2025 17,63 17,89 +2,70% 17,44 18,11 17,75 17,71 17,89 157 209.896.300
19/3/2025 18,00 17,42 -3,22% 17,42 18,03 17,60 17,40 17,80 353 610.181.700
18/3/2025 18,19 18,00 +0,22% 17,97 18,19 18,00 18,00 18,06 59 43.581.800
17/3/2025 18,24 17,96 -0,28% 17,90 18,32 17,98 17,95 17,96 174 74.112.500
14/3/2025 18,17 18,01 +0,06% 18,00 18,41 18,02 18,01 18,16 174 204.966.300
13/3/2025 17,80 18,00 +1,12% 17,60 18,36 17,86 17,81 18,00 124 55.920.300
12/3/2025 17,41 17,80 +1,19% 17,36 17,98 17,75 17,71 17,80 65 21.662.500
11/3/2025 17,63 17,59 -0,23% 17,40 17,70 17,45 17,59 17,64 98 117.106.900
10/3/2025 17,70 17,63 -0,40% 17,40 17,70 17,48 17,51 17,63 86 127.255.500
7/3/2025 17,87 17,70 -1,34% 17,62 18,24 17,75 17,70 17,88 198 197.385.800
6/3/2025 17,99 17,94 -1,64% 17,64 18,02 17,78 17,76 17,94 192 165.367.300
5/3/2025 18,60 18,24 -2,82% 17,83 18,60 18,07 18,24 18,25 327 152.167.400
28/2/2025 17,83 18,77 +4,92% 17,60 18,77 18,47 18,42 18,77 182 123.610.100
27/2/2025 17,49 17,89 +3,47% 17,26 17,89 17,62 17,29 17,90 119 46.009.800
26/2/2025 17,67 17,29 -2,04% 17,29 17,87 17,47 17,29 17,70 117 79.511.700
25/2/2025 17,31 17,65 +1,15% 17,20 17,65 17,46 17,33 17,65 72 29.517.100
24/2/2025 17,50 17,45 0,00% 17,23 17,76 17,47 17,17 17,45 102 23.591.700
21/2/2025 17,19 17,45 +1,16% 17,13 17,55 17,34 17,17 17,45 64 19.248.400
20/2/2025 17,50 17,25 -0,12% 17,07 17,50 17,19 17,01 17,25 62 21.664.000
19/2/2025 17,52 17,27 -2,81% 17,27 17,77 17,45 17,26 17,52 100 24.957.500
18/2/2025 17,55 17,77 -0,62% 17,55 17,99 17,80 17,62 17,77 68 16.912.200
17/2/2025 17,29 17,88 +4,81% 17,20 17,88 17,57 17,88 17,91 108 28.122.900
14/2/2025 17,21 17,06 -0,41% 17,05 17,56 17,18 17,06 17,29 197 59.819.200
13/2/2025 17,35 17,13 -0,58% 17,13 17,46 17,30 17,10 17,39 48 10.728.200
12/2/2025 17,51 17,23 -2,49% 17,23 17,77 17,42 17,23 17,60 60 18.990.900
11/2/2025 17,93 17,67 -0,67% 17,50 17,97 17,64 17,56 17,69 152 65.268.700
10/2/2025 17,71 17,79 +0,11% 17,45 18,18 17,77 17,55 17,79 176 89.609.600
7/2/2025 17,55 17,77 +0,97% 17,50 17,88 17,67 17,48 17,78 41 11.844.200
6/2/2025 17,80 17,60 +0,28% 17,55 17,94 17,65 17,58 17,60 42 8.826.100
5/2/2025 17,99 17,55 -3,15% 17,55 18,07 17,74 17,55 18,08 87 40.095.000
4/2/2025 18,34 18,12 -1,20% 17,70 18,34 17,96 18,02 18,19 105 48.877.700
3/2/2025 18,88 18,34 -2,76% 17,96 18,94 18,27 18,12 18,35 135 50.809.200
31/1/2025 18,28 18,86 +3,51% 18,28 19,00 18,75 18,81 18,90 117 44.066.300
30/1/2025 17,48 18,22 +4,41% 17,48 18,23 17,96 18,08 18,23 141 64.680.800
29/1/2025 16,93 17,45 +3,56% 16,78 17,49 17,24 17,30 17,45 135 36.722.300
28/1/2025 16,38 16,85 +3,95% 16,26 17,34 16,64 16,79 16,85 179 78.218.500
27/1/2025 16,34 16,21 -2,23% 15,90 16,74 16,24 16,13 16,30 212 108.029.400
24/1/2025 16,61 16,58 -0,18% 16,05 16,89 16,45 16,20 16,59 213 89.202.300
23/1/2025 15,95 16,61 +3,94% 15,70 16,67 16,06 16,24 16,61 272 104.718.700
22/1/2025 15,99 15,98 -0,13% 15,85 16,08 15,96 15,90 15,98 76 27.775.700
21/1/2025 15,87 16,00 +0,88% 15,66 16,28 15,89 15,86 16,00 80 26.059.900
20/1/2025 15,84 15,86 +0,19% 15,84 16,23 16,00 15,85 15,95 30 50.730.600
17/1/2025 15,85 15,83 +0,19% 15,83 16,12 15,92 15,83 16,05 60 14.810.200
16/1/2025 16,14 15,80 -1,13% 15,80 16,15 15,94 15,80 16,00 63 18.975.200
15/1/2025 16,04 15,98 -0,37% 15,98 16,25 16,04 15,98 16,30 131 42.210.000
14/1/2025 16,29 16,04 -0,06% 15,85 16,35 16,02 15,85 16,05 62 15.381.000
13/1/2025 16,19 16,05 -0,74% 15,74 16,25 16,00 15,92 16,05 146 40.172.700
10/1/2025 16,20 16,17 +0,12% 15,61 16,39 16,00 16,12 16,17 74 36.168.700
9/1/2025 15,99 16,15 +1,00% 15,60 16,19 15,94 15,93 16,15 104 32.685.100
8/1/2025 16,16 15,99 -0,68% 15,32 16,19 15,84 15,80 15,99 224 127.099.400
7/1/2025 16,56 16,10 -2,66% 16,10 16,72 16,38 16,10 16,31 181 77.185.600
6/1/2025 16,99 16,54 -2,65% 16,54 17,30 16,75 16,54 16,70 368 247.358.200
3/1/2025 18,26 16,99 -8,16% 16,67 18,26 16,92 16,77 16,99 418 203.096.800
2/1/2025 18,60 18,50 -12,32% 16,36 18,61 17,18 18,50 18,61 549 287.752.200
30/12/2024 21,10 21,10 +1,25% 21,02 21,49 21,25 21,10 21,20 864 583.116.600
27/12/2024 20,60 20,84 +2,56% 20,42 21,20 20,88 20,84 20,95 270 117.813.700
26/12/2024 19,62 20,32 +3,73% 19,62 20,78 20,32 20,32 20,50 755 487.040.200
23/12/2024 20,00 19,59 -1,56% 19,59 20,15 19,96 19,59 19,87 269 93.245.100
20/12/2024 19,15 19,90 +3,97% 19,09 20,15 19,75 19,90 20,10 216 81.180.100
19/12/2024 19,31 19,14 +0,74% 18,86 19,42 19,02 19,05 19,14 109 42.428.200
18/12/2024 18,93 19,00 +0,16% 18,86 19,31 19,01 18,90 19,00 140 73.015.700
17/12/2024 19,60 18,97 -1,91% 18,85 19,61 18,93 18,97 19,01 281 323.722.700
16/12/2024 19,50 19,34 +1,20% 19,05 19,60 19,38 19,16 19,34 283 242.888.000

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.