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.

SLCE3F - SLC AGRICOLA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 17,17 17,00 -1,16% 16,92 17,25 17,07 17,00 17,10 1.237 26.148.997
5/9/2025 17,20 17,20 +0,94% 17,00 17,26 17,10 17,15 17,20 1.089 30.144.245
4/9/2025 17,05 17,04 +0,47% 17,00 17,21 17,08 17,04 17,08 1.040 17.713.458
3/9/2025 17,05 16,96 -0,47% 16,96 17,20 17,01 16,96 17,10 1.109 23.452.199
2/9/2025 17,38 17,04 -2,35% 17,01 17,39 17,13 17,04 17,13 1.187 24.648.963
1/9/2025 17,49 17,45 -1,08% 17,27 17,57 17,42 17,39 17,48 1.901 28.913.634
29/8/2025 17,59 17,64 -0,06% 17,49 17,80 17,65 17,61 17,68 1.383 26.372.713
28/8/2025 17,54 17,65 +0,68% 17,35 17,77 17,58 17,57 17,65 1.212 28.518.089
27/8/2025 17,36 17,53 +1,27% 17,28 17,53 17,36 17,39 17,53 1.154 15.141.927
26/8/2025 17,33 17,31 +0,06% 17,04 17,34 17,20 17,31 17,34 841 22.127.788
25/8/2025 17,19 17,30 +1,76% 17,01 17,33 17,18 17,26 17,30 1.078 24.188.365
22/8/2025 17,00 17,00 +0,83% 16,78 17,19 16,96 17,00 17,06 934 23.486.761
21/8/2025 17,02 16,86 -1,35% 16,73 17,02 16,82 16,82 16,86 1.419 27.512.824
20/8/2025 17,10 17,09 +1,48% 16,90 17,24 17,04 16,94 17,09 970 22.503.949
19/8/2025 17,16 16,84 -0,94% 16,84 17,16 16,93 16,84 16,91 1.247 27.756.471
18/8/2025 17,01 17,00 -0,64% 16,94 17,30 17,14 17,00 17,10 829 19.560.496
15/8/2025 17,20 17,11 -1,10% 16,95 17,20 17,07 17,03 17,11 897 22.356.412
14/8/2025 17,34 17,30 -0,23% 16,77 17,36 17,07 17,18 17,30 1.486 29.444.051
13/8/2025 17,09 17,34 +1,70% 16,93 17,34 17,11 17,22 17,34 1.125 20.740.389
12/8/2025 17,30 17,05 -0,70% 17,02 17,47 17,19 17,05 17,13 1.196 21.837.690
11/8/2025 17,32 17,17 -1,32% 17,07 17,43 17,18 17,17 17,19 1.179 22.670.166
8/8/2025 17,24 17,40 +0,69% 17,23 17,53 17,37 17,32 17,40 871 19.841.683
7/8/2025 17,81 17,28 -2,43% 17,26 17,81 17,43 17,28 17,35 1.781 30.565.273
6/8/2025 18,13 17,71 -2,42% 17,66 18,13 17,82 17,71 17,77 1.394 24.354.869
5/8/2025 18,14 18,15 +0,06% 17,95 18,24 18,08 18,00 18,15 577 16.090.182
4/8/2025 18,19 18,14 -0,06% 17,99 18,29 18,10 18,06 18,14 658 15.872.748
1/8/2025 18,43 18,15 -0,49% 18,15 18,54 18,36 18,15 18,35 959 17.501.534
31/7/2025 18,25 18,24 -0,27% 18,03 18,40 18,25 18,24 18,31 755 18.930.840
30/7/2025 18,20 18,29 +0,66% 18,00 18,37 18,20 18,20 18,29 701 16.323.728
29/7/2025 17,87 18,17 +1,57% 17,87 18,27 18,12 18,12 18,17 609 15.328.387
28/7/2025 18,00 17,89 -1,00% 17,66 18,14 17,83 17,79 17,89 816 19.149.078
25/7/2025 17,97 18,07 +0,33% 17,69 18,09 17,91 17,94 18,07 870 23.097.602
24/7/2025 18,04 18,01 +0,11% 17,86 18,09 17,98 17,96 18,01 642 15.272.478
23/7/2025 17,93 17,99 +0,78% 17,86 18,11 18,01 17,99 18,05 590 14.397.142
22/7/2025 18,30 17,85 -1,38% 17,85 18,40 17,97 17,85 17,97 872 19.175.376
21/7/2025 18,20 18,10 +0,22% 18,00 18,28 18,13 18,01 18,10 960 23.458.480
18/7/2025 18,18 18,06 -0,50% 18,05 18,25 18,15 18,06 18,20 683 18.716.254
17/7/2025 18,38 18,15 -1,31% 18,15 18,57 18,34 18,15 18,38 679 20.472.223
16/7/2025 18,23 18,39 +2,00% 18,11 18,56 18,29 18,39 18,40 927 19.330.170
15/7/2025 18,06 18,03 -0,50% 17,92 18,24 18,03 18,03 18,16 925 20.052.719
14/7/2025 18,11 18,12 -0,77% 18,02 18,32 18,14 18,12 18,24 794 17.651.031
11/7/2025 18,10 18,26 +0,61% 18,04 18,26 18,14 18,10 18,26 602 18.493.588
10/7/2025 17,98 18,15 +0,95% 17,91 18,28 18,16 18,15 18,16 741 19.125.309
9/7/2025 18,48 17,98 -1,37% 17,98 18,70 18,25 17,98 18,11 922 22.608.766
8/7/2025 18,25 18,23 +0,33% 18,13 18,48 18,34 18,23 18,35 789 16.955.304
7/7/2025 18,24 18,17 +0,66% 18,13 18,30 18,19 18,17 18,22 1.304 23.697.695
4/7/2025 18,10 18,05 0,00% 18,05 18,28 18,16 18,05 18,23 784 19.338.298
3/7/2025 18,01 18,05 +0,67% 18,01 18,32 18,17 18,05 18,14 916 20.712.785
2/7/2025 17,91 17,93 +0,17% 17,79 18,04 17,93 17,93 18,00 1.247 25.219.916
1/7/2025 17,86 17,90 +0,51% 17,71 18,00 17,86 17,85 17,90 1.331 24.427.516
30/6/2025 18,08 17,81 -1,00% 17,77 18,08 17,86 17,80 17,81 1.118 25.657.387
27/6/2025 17,91 17,99 +0,90% 17,73 18,06 17,88 17,89 17,99 763 20.609.576
26/6/2025 17,83 17,83 +0,51% 17,71 17,99 17,85 17,83 17,87 933 19.346.954
25/6/2025 17,99 17,74 -1,44% 17,70 18,07 17,80 17,74 17,87 1.345 28.569.099
24/6/2025 18,55 18,00 -2,81% 17,93 18,62 18,16 18,00 18,08 1.429 34.321.131
23/6/2025 18,45 18,52 +0,43% 18,32 18,96 18,51 18,51 18,52 1.238 29.781.027
20/6/2025 18,50 18,44 -0,32% 18,24 18,53 18,38 18,36 18,44 1.150 22.361.413
18/6/2025 18,83 18,50 -0,91% 18,44 18,83 18,61 18,50 18,53 713 17.824.428
17/6/2025 19,01 18,67 -0,80% 18,56 19,11 18,75 18,67 18,87 768 20.088.093
16/6/2025 18,46 18,82 +2,28% 18,46 19,04 18,84 18,82 18,94 924 20.771.867
13/6/2025 18,42 18,40 -0,38% 18,33 18,65 18,46 18,40 18,52 913 19.268.253
12/6/2025 18,74 18,47 -0,48% 18,39 18,74 18,48 18,47 18,49 924 22.091.179
11/6/2025 18,63 18,56 +0,32% 18,47 18,76 18,59 18,56 18,64 912 19.586.310
10/6/2025 18,56 18,50 +0,65% 18,47 18,85 18,66 18,50 18,57 817 17.828.404
9/6/2025 18,91 18,38 -2,91% 18,36 19,09 18,58 18,38 18,54 1.782 33.913.490
6/6/2025 19,14 18,93 -0,26% 18,83 19,14 18,98 18,91 18,95 1.268 24.733.468
5/6/2025 18,86 18,98 -0,21% 18,81 19,14 19,01 18,96 18,98 787 22.652.846
4/6/2025 18,92 19,02 +0,53% 18,90 19,23 19,01 18,92 19,02 719 17.161.273
3/6/2025 18,88 18,92 +1,23% 18,73 19,21 19,04 18,92 19,05 965 21.873.718
2/6/2025 19,15 18,69 -1,42% 18,63 19,20 18,85 18,69 18,88 2.229 34.947.182
30/5/2025 19,30 18,96 -2,62% 18,93 19,40 19,06 18,96 19,00 1.307 20.924.525
29/5/2025 19,32 19,47 +1,62% 19,00 19,47 19,25 19,37 19,47 924 21.184.931
28/5/2025 19,30 19,16 -0,26% 19,12 19,37 19,28 19,14 19,16 927 20.723.665
27/5/2025 18,99 19,21 +1,11% 18,88 19,26 19,14 19,21 19,22 781 22.434.459
26/5/2025 18,74 19,00 +0,90% 18,72 19,14 19,00 18,82 19,00 985 23.837.318
23/5/2025 18,40 18,83 +2,00% 18,28 18,97 18,64 18,83 18,92 1.199 27.294.032
22/5/2025 18,60 18,46 -0,38% 18,37 18,64 18,48 18,46 18,57 2.374 151.071.973
21/5/2025 18,88 18,53 -1,23% 18,52 18,88 18,63 18,53 18,63 1.127 24.654.509
20/5/2025 18,90 18,76 -0,27% 18,70 18,91 18,80 18,76 18,89 1.128 26.606.589
19/5/2025 18,99 18,81 -1,21% 18,80 19,07 18,90 18,81 18,88 1.104 32.173.734
16/5/2025 19,04 19,04 +0,69% 18,78 19,16 18,93 18,96 19,04 1.264 30.564.840
15/5/2025 18,84 18,91 +0,96% 18,67 19,03 18,83 18,91 19,00 1.442 30.944.460
14/5/2025 19,31 18,73 -0,79% 18,65 19,93 19,05 18,66 18,73 1.984 53.615.892
13/5/2025 18,87 18,88 +0,43% 18,82 19,19 18,96 18,88 18,91 1.104 40.119.303
12/5/2025 19,09 18,80 -0,53% 18,47 19,18 18,67 18,77 18,80 1.800 53.958.726
9/5/2025 19,31 18,90 -2,78% 18,62 19,43 18,95 18,90 19,07 1.902 68.555.887
8/5/2025 19,49 19,44 +0,88% 19,14 19,54 19,36 19,43 19,44 1.213 59.564.405
7/5/2025 19,32 19,27 -0,26% 19,11 19,43 19,30 19,27 19,31 1.061 39.531.838
6/5/2025 19,30 19,32 -2,13% 19,10 19,48 19,23 19,32 19,37 1.251 59.541.960
5/5/2025 20,18 19,74 -1,79% 19,56 20,34 19,85 19,74 19,76 1.767 51.190.972
2/5/2025 19,80 20,10 +1,11% 19,76 20,13 19,93 20,09 20,12 1.604 39.492.320
29/4/2025 19,98 19,88 +0,10% 19,87 20,20 20,00 19,88 19,98 999 27.516.434
28/4/2025 20,01 19,86 -1,05% 19,82 20,07 19,93 19,86 20,00 1.071 26.745.481
25/4/2025 20,28 20,07 -0,45% 19,98 20,28 20,15 20,07 20,08 1.111 22.679.265
24/4/2025 20,10 20,16 +0,45% 19,85 20,20 20,07 20,10 20,16 850 23.373.832
23/4/2025 20,55 20,07 -1,33% 20,01 20,55 20,18 20,03 20,07 1.473 24.626.233
22/4/2025 20,17 20,34 +0,99% 20,01 20,59 20,33 20,33 20,45 1.390 26.443.176
17/4/2025 20,29 20,14 -1,27% 20,10 20,45 20,22 20,14 20,19 1.092 19.305.857
16/4/2025 20,31 20,40 +0,20% 20,17 20,45 20,35 20,23 20,40 1.156 26.666.513
15/4/2025 21,00 20,36 -2,82% 20,23 21,00 20,54 20,36 20,45 1.572 30.708.704
14/4/2025 20,13 20,95 +4,54% 19,99 20,99 20,72 20,95 20,99 1.884 41.731.237
11/4/2025 19,10 20,04 +5,81% 19,05 20,12 19,79 20,04 20,10 1.206 37.554.123
10/4/2025 18,89 18,94 -0,32% 18,68 19,12 18,92 18,89 18,94 844 18.255.489
9/4/2025 18,74 19,00 +1,71% 18,50 19,22 18,84 18,84 19,00 669 21.085.950
8/4/2025 18,49 18,68 +0,11% 18,49 18,97 18,73 18,66 18,68 702 19.235.907
7/4/2025 18,48 18,66 +0,54% 18,30 19,23 18,72 18,66 18,93 1.329 33.857.469
4/4/2025 18,50 18,56 -0,70% 18,50 19,26 18,86 18,56 18,82 1.149 28.967.934
3/4/2025 18,54 18,69 -1,37% 18,50 19,18 18,72 18,64 18,69 627 15.927.361
2/4/2025 18,75 18,95 +0,53% 18,75 19,14 18,95 18,84 18,95 687 18.363.692
1/4/2025 18,69 18,85 +1,95% 18,38 18,92 18,73 18,80 18,86 1.817 25.126.110
31/3/2025 18,48 18,49 +1,04% 18,35 18,70 18,53 18,49 18,56 660 17.746.681
28/3/2025 18,70 18,30 -0,54% 18,30 18,70 18,42 18,30 18,53 608 12.687.972
27/3/2025 18,25 18,40 +0,66% 18,13 18,65 18,46 18,40 18,60 507 16.087.252
26/3/2025 18,57 18,28 -0,49% 18,15 18,57 18,33 18,25 18,28 604 15.963.834
25/3/2025 18,61 18,37 -0,76% 18,32 18,66 18,46 18,37 18,54 750 18.114.002
24/3/2025 18,75 18,51 -0,48% 18,48 18,86 18,62 18,51 18,63 708 19.326.139
21/3/2025 18,60 18,60 +0,92% 18,45 18,94 18,73 18,60 18,81 882 19.524.535
20/3/2025 18,79 18,43 -1,50% 18,40 18,79 18,51 18,43 18,60 1.133 35.663.507
19/3/2025 19,30 18,71 -2,20% 18,68 19,36 18,86 18,71 18,83 1.182 26.815.923
18/3/2025 17,95 19,13 +6,69% 17,93 19,31 18,87 19,13 19,25 1.229 29.899.393
17/3/2025 18,63 17,93 -3,76% 17,86 18,95 18,02 17,91 17,93 1.599 37.512.476
14/3/2025 18,60 18,63 +0,59% 18,45 19,01 18,68 18,51 18,63 1.018 20.132.027
13/3/2025 18,54 18,52 -1,49% 17,72 18,69 18,40 18,52 18,56 834 18.720.393
12/3/2025 18,80 18,80 +0,43% 18,60 19,02 18,87 18,75 18,80 698 14.742.706
11/3/2025 18,90 18,72 -0,95% 18,69 19,02 18,80 18,72 18,90 672 15.454.568
10/3/2025 19,01 18,90 -1,51% 18,90 19,52 19,21 18,88 19,00 1.039 27.428.653
7/3/2025 18,84 19,19 +1,75% 18,18 19,36 19,18 19,12 19,19 1.309 46.615.319
6/3/2025 18,38 18,86 +3,00% 18,36 18,86 18,70 18,60 18,86 924 22.167.439
5/3/2025 18,04 18,31 +1,61% 18,00 18,69 18,48 18,31 18,69 2.077 21.397.028
28/2/2025 18,07 18,02 -1,26% 17,95 18,27 18,12 18,02 18,21 1.118 17.008.092
27/2/2025 18,20 18,25 +1,16% 18,04 18,25 18,13 18,07 18,25 628 13.542.179
26/2/2025 18,00 18,04 +0,22% 17,87 18,21 18,08 18,04 18,20 1.310 17.232.574
25/2/2025 18,02 18,00 -0,22% 18,00 18,26 18,10 18,00 18,13 739 15.855.887
24/2/2025 18,03 18,04 -1,90% 18,01 18,43 18,16 18,04 18,14 657 14.128.598
21/2/2025 18,20 18,39 +0,16% 18,10 18,57 18,38 18,25 18,39 972 28.032.288
20/2/2025 18,69 18,36 -1,29% 18,20 18,69 18,34 18,33 18,36 501 10.419.865
19/2/2025 18,28 18,60 +0,54% 18,26 18,60 18,39 18,30 18,60 717 14.754.414
18/2/2025 19,03 18,50 -1,60% 18,32 19,09 18,68 18,50 18,53 830 16.190.725
17/2/2025 18,45 18,80 +0,53% 18,45 19,22 18,94 18,80 18,99 655 23.223.857
14/2/2025 18,32 18,70 +1,08% 18,32 18,93 18,68 18,70 18,93 646 20.103.725
13/2/2025 18,17 18,50 +1,43% 17,99 18,50 18,26 18,34 18,50 731 14.074.062
12/2/2025 18,25 18,24 -0,38% 18,03 18,35 18,23 18,10 18,24 555 17.142.961
11/2/2025 17,90 18,31 +1,16% 17,87 18,31 18,19 18,19 18,31 705 14.440.550
10/2/2025 18,16 18,10 -0,33% 17,91 18,38 18,18 17,98 18,10 857 20.817.627
7/2/2025 18,00 18,16 -0,22% 17,86 18,21 18,02 18,10 18,16 683 14.714.363
6/2/2025 18,11 18,20 +0,05% 17,80 18,20 18,03 17,93 18,20 892 17.283.404
5/2/2025 17,63 18,19 +3,82% 17,52 18,19 17,91 17,93 18,19 857 22.970.393
4/2/2025 17,47 17,52 -0,51% 17,42 17,85 17,64 17,52 17,78 774 14.609.027
3/2/2025 17,47 17,61 +0,63% 17,24 17,74 17,52 17,40 17,61 1.008 20.591.078
31/1/2025 17,89 17,50 -2,07% 17,38 17,94 17,62 17,40 17,50 885 20.642.497
30/1/2025 17,56 17,87 +1,77% 17,49 17,94 17,71 17,64 17,87 685 14.194.389
29/1/2025 17,80 17,56 -0,34% 17,41 17,84 17,62 17,45 17,56 672 13.888.266
28/1/2025 18,07 17,62 -2,06% 17,62 18,07 17,84 17,62 17,78 697 13.130.226
27/1/2025 17,83 17,99 -0,17% 17,68 18,11 17,93 17,99 18,06 662 16.737.893
24/1/2025 18,05 18,02 -0,33% 17,53 18,18 17,75 17,83 18,02 790 17.037.375
23/1/2025 17,85 18,08 -0,11% 17,85 18,15 18,06 18,08 18,13 408 13.149.808
22/1/2025 18,04 18,10 +0,89% 17,89 18,10 17,99 17,95 18,10 555 12.396.055
21/1/2025 17,86 17,94 +0,50% 17,83 18,14 17,93 17,94 18,17 517 10.980.090
20/1/2025 18,00 17,85 +0,06% 17,84 18,13 18,01 17,85 18,11 689 16.144.814
17/1/2025 17,70 17,84 +1,13% 17,70 18,06 17,88 17,84 18,06 777 14.077.823
16/1/2025 17,78 17,64 -0,34% 17,56 17,98 17,78 17,64 17,88 608 12.982.607
15/1/2025 17,59 17,70 +0,74% 17,52 17,95 17,68 17,70 17,89 929 16.725.454
14/1/2025 17,55 17,57 +0,29% 17,30 17,71 17,51 17,57 17,71 605 13.718.081
13/1/2025 17,37 17,52 +0,63% 17,20 17,64 17,46 17,30 17,52 935 15.219.224
10/1/2025 17,49 17,41 -0,57% 17,06 17,68 17,31 17,29 17,41 842 15.639.767
9/1/2025 17,20 17,51 +1,39% 17,02 17,51 17,26 17,20 17,51 797 15.480.354
8/1/2025 17,22 17,27 -1,14% 17,13 17,33 17,23 17,15 17,27 714 14.723.976
7/1/2025 17,23 17,47 +0,69% 17,10 17,47 17,32 17,32 17,47 792 14.636.182
6/1/2025 17,17 17,35 +2,06% 17,02 17,35 17,16 17,15 17,35 753 19.340.660
3/1/2025 17,32 17,00 -1,45% 17,00 17,32 17,12 17,00 17,12 1.089 18.702.445
2/1/2025 17,50 17,25 -0,86% 17,25 17,70 17,38 17,25 17,32 2.469 24.881.458
30/12/2024 17,75 17,40 -1,97% 17,40 17,80 17,55 17,40 17,69 711 16.954.366
27/12/2024 17,72 17,75 -0,11% 17,55 17,92 17,69 17,58 17,75 805 15.383.924
26/12/2024 17,93 17,77 -0,95% 17,69 18,04 17,82 17,70 17,77 3.161 22.416.513
23/12/2024 18,37 17,94 -2,50% 17,77 18,45 18,00 17,90 17,94 852 18.934.280
20/12/2024 18,32 18,40 -0,38% 18,12 18,62 18,29 18,40 18,50 2.073 18.547.773
19/12/2024 18,90 18,47 -1,39% 18,32 18,96 18,59 18,38 18,47 862 17.648.358
18/12/2024 19,20 18,73 -3,15% 18,47 19,24 18,95 18,49 18,73 3.841 26.730.231
17/12/2024 19,19 19,34 +1,74% 19,07 19,35 19,20 19,20 19,34 902 20.861.589
16/12/2024 19,17 19,01 -0,16% 19,01 19,28 19,13 19,01 19,20 965 22.053.224
13/12/2024 19,15 19,04 +0,69% 19,04 19,66 19,31 19,04 19,13 2.453 31.660.204
12/12/2024 19,13 18,91 -1,36% 18,81 19,13 18,93 18,91 18,99 794 20.003.439
11/12/2024 19,00 19,17 +1,91% 18,82 19,18 18,97 18,95 19,17 957 20.723.279
10/12/2024 18,68 18,81 +0,97% 18,68 19,00 18,88 18,81 19,00 809 22.330.069
9/12/2024 18,48 18,63 +0,92% 18,46 18,74 18,58 18,52 18,63 1.024 22.661.972
6/12/2024 18,87 18,46 -1,86% 18,37 18,98 18,63 18,46 18,51 874 21.144.340
5/12/2024 18,77 18,81 +0,91% 18,68 19,07 18,90 18,81 19,03 1.021 28.247.690
4/12/2024 18,55 18,64 +0,92% 18,50 18,83 18,66 18,64 18,83 1.028 24.397.203
3/12/2024 17,99 18,47 +2,04% 17,85 18,73 18,45 18,47 18,59 1.327 33.728.475
2/12/2024 17,44 18,10 +3,78% 17,40 18,78 18,23 17,90 18,10 4.206 54.346.070
29/11/2024 17,50 17,44 -0,34% 17,25 17,79 17,44 17,35 17,44 1.249 22.992.339
28/11/2024 17,07 17,50 +3,18% 16,91 17,71 17,33 17,44 17,50 1.154 24.096.726
27/11/2024 16,90 16,96 +0,30% 16,84 17,35 17,04 16,96 17,19 988 18.761.738
26/11/2024 16,85 16,91 +0,18% 16,81 17,05 16,95 16,91 16,97 744 15.155.754
25/11/2024 16,85 16,88 -0,47% 16,80 17,09 16,89 16,88 17,00 929 18.287.113
22/11/2024 16,76 16,96 +1,25% 16,69 16,96 16,76 16,83 16,96 1.260 23.356.677
21/11/2024 17,03 16,75 -0,95% 16,75 17,03 16,87 16,75 16,83 1.754 27.643.242
19/11/2024 17,12 16,91 -0,24% 16,91 17,16 16,99 16,91 16,99 1.109 16.798.155
18/11/2024 16,99 16,95 -0,76% 16,95 17,27 17,05 16,95 17,11 3.742 26.167.376
14/11/2024 17,20 17,08 -0,29% 16,97 17,46 17,19 16,99 17,08 1.048 21.235.407
13/11/2024 17,30 17,13 -1,21% 16,87 17,42 17,17 17,13 17,40 1.163 23.284.233
12/11/2024 17,30 17,34 -0,29% 17,30 17,54 17,43 17,34 17,52 917 16.810.921
11/11/2024 17,35 17,39 -0,17% 17,21 17,53 17,36 17,39 17,51 682 18.263.745
8/11/2024 17,35 17,42 -0,23% 17,18 17,71 17,40 17,38 17,42 883 22.362.503
7/11/2024 17,95 17,46 -2,73% 17,45 18,10 17,76 17,46 17,68 972 18.189.084
6/11/2024 17,34 17,95 +3,10% 17,10 18,27 17,84 17,85 17,95 1.477 33.598.577
5/11/2024 17,35 17,41 +0,06% 17,19 17,45 17,35 17,35 17,41 600 16.470.264
4/11/2024 17,34 17,40 +1,40% 17,18 17,48 17,33 17,30 17,40 882 21.109.827
1/11/2024 17,10 17,16 +0,18% 16,95 17,34 17,11 17,16 17,28 1.396 24.642.592
31/10/2024 17,46 17,13 -1,15% 17,04 17,57 17,28 17,04 17,13 1.047 22.400.773
30/10/2024 17,18 17,33 +0,70% 17,11 17,41 17,32 17,32 17,33 625 15.084.441
29/10/2024 17,20 17,21 +0,17% 17,02 17,21 17,12 17,17 17,21 896 15.231.667
28/10/2024 17,25 17,18 +0,06% 17,11 17,39 17,26 17,17 17,18 692 17.462.063
25/10/2024 17,39 17,17 -0,41% 17,17 17,39 17,29 17,17 17,28 556 10.858.530
24/10/2024 17,24 17,24 +0,52% 17,15 17,37 17,25 17,24 17,37 539 13.060.326
23/10/2024 17,33 17,15 -1,21% 17,15 17,33 17,22 17,15 17,25 714 13.503.901
22/10/2024 17,26 17,36 +1,40% 17,13 17,42 17,29 17,31 17,36 1.120 15.661.011
21/10/2024 17,05 17,12 +0,35% 17,02 17,30 17,18 17,12 17,15 5.860 26.670.385
18/10/2024 17,32 17,06 -1,50% 17,02 17,41 17,14 17,06 17,14 971 22.339.034
17/10/2024 17,38 17,32 -0,57% 17,14 17,44 17,26 17,20 17,32 899 22.747.375
16/10/2024 17,37 17,42 +0,29% 17,16 17,45 17,31 17,25 17,42 1.085 19.079.750
15/10/2024 17,28 17,37 +1,52% 17,09 17,39 17,27 17,32 17,37 815 18.266.598
14/10/2024 17,10 17,11 -0,52% 17,01 17,36 17,17 17,11 17,27 1.292 23.280.673
11/10/2024 17,38 17,20 +0,06% 17,05 17,38 17,16 17,16 17,20 1.167 21.220.976
10/10/2024 17,53 17,19 -2,77% 17,18 17,77 17,31 17,18 17,26 1.323 22.756.509
9/10/2024 17,77 17,68 -0,28% 17,48 17,86 17,65 17,60 17,68 1.018 16.911.854
8/10/2024 17,58 17,73 +0,85% 17,41 17,80 17,63 17,62 17,73 962 20.984.237
7/10/2024 17,93 17,58 -2,44% 17,58 18,11 17,72 17,58 17,60 1.209 21.864.098
4/10/2024 17,96 18,02 -0,44% 17,80 18,11 17,89 17,96 18,02 942 17.337.330
3/10/2024 18,21 18,10 -2,16% 17,98 18,53 18,12 18,02 18,10 955 18.643.211
2/10/2024 18,34 18,50 +0,33% 18,33 18,75 18,60 18,50 18,58 1.020 24.299.448
1/10/2024 18,20 18,44 +0,60% 18,00 18,48 18,25 18,40 18,46 1.413 28.619.339
30/9/2024 18,62 18,33 +3,56% 18,01 18,83 18,32 18,33 18,34 1.003 26.828.763
26/9/2024 17,40 17,70 +2,79% 17,33 17,70 17,50 17,64 17,70 1.090 20.915.796
25/9/2024 17,31 17,22 -0,35% 17,19 17,39 17,27 17,22 17,29 1.026 16.270.141
24/9/2024 17,15 17,28 +1,11% 17,15 17,39 17,25 17,28 17,30 1.206 19.569.411
23/9/2024 17,11 17,09 +0,18% 16,89 17,11 17,00 17,00 17,09 3.110 32.934.121
20/9/2024 17,10 17,06 -0,23% 16,88 17,15 16,98 17,00 17,06 1.451 30.037.675
19/9/2024 17,16 17,10 -1,38% 17,10 17,35 17,21 17,10 17,12 911 19.377.460
18/9/2024 17,30 17,34 +0,41% 17,19 17,36 17,25 17,23 17,34 865 18.568.792
17/9/2024 17,25 17,27 +0,41% 17,10 17,37 17,25 17,27 17,36 816 17.655.016
16/9/2024 17,35 17,20 -0,29% 17,12 17,47 17,24 17,20 17,26 1.084 24.672.418
13/9/2024 17,25 17,25 +0,58% 17,19 17,48 17,31 17,25 17,30 1.109 24.375.986
12/9/2024 17,20 17,15 0,00% 17,05 17,32 17,15 17,15 17,24 1.165 24.286.880
11/9/2024 17,29 17,15 +0,06% 17,13 17,30 17,20 17,15 17,23 957 21.389.961
10/9/2024 17,29 17,14 -0,06% 16,95 17,29 17,11 17,14 17,29 1.339 27.472.438

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.