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.

SMFT3 - SMART FIT - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 17,96 18,45 +2,44% 17,94 18,54 18,20 18,42 18,45 7.288 5.254.259.400
20/1/2025 17,82 18,01 +0,56% 17,73 18,42 18,12 18,00 18,18 10.433 4.332.355.000
17/1/2025 17,96 17,91 -0,28% 17,74 18,19 17,98 17,82 17,92 9.961 4.708.804.100
16/1/2025 18,39 17,96 -2,39% 17,92 18,44 18,03 17,91 17,97 9.480 4.682.706.500
15/1/2025 17,75 18,40 +3,95% 17,75 18,60 18,33 18,40 18,54 14.211 6.300.497.400
14/1/2025 17,35 17,70 +2,02% 17,17 17,84 17,64 17,67 17,70 9.050 2.996.731.600
13/1/2025 17,54 17,35 -0,86% 17,28 17,55 17,39 17,34 17,35 8.128 3.090.956.700
10/1/2025 17,50 17,50 +0,06% 17,27 17,83 17,53 17,50 17,59 7.969 3.304.431.400
9/1/2025 17,29 17,49 +1,04% 17,26 17,76 17,57 17,49 17,66 8.915 3.103.634.900
8/1/2025 17,81 17,31 -3,24% 17,23 17,86 17,37 17,31 17,46 9.175 5.241.982.600
7/1/2025 17,51 17,89 +3,17% 17,46 18,17 17,93 17,88 17,96 9.189 4.875.135.800
6/1/2025 16,80 17,34 +3,83% 16,80 17,47 17,26 17,31 17,42 11.058 4.923.401.100
3/1/2025 16,63 16,70 +0,42% 16,57 16,88 16,73 16,70 16,71 8.524 3.379.150.400
2/1/2025 16,73 16,63 -1,95% 16,43 16,88 16,69 16,62 16,70 15.338 5.720.175.100
30/12/2024 16,93 16,96 -0,12% 16,65 17,22 16,97 16,95 17,07 10.850 4.146.542.700
27/12/2024 17,33 16,98 -0,47% 16,87 17,40 17,03 16,97 16,98 7.965 2.523.896.500
26/12/2024 17,10 17,06 -0,76% 16,85 17,36 17,07 17,05 17,09 9.395 3.268.931.100
23/12/2024 18,05 17,19 -5,34% 17,19 18,09 17,37 17,18 17,26 9.364 4.724.012.600
20/12/2024 17,79 18,16 +2,77% 17,36 18,33 18,02 18,15 18,18 10.530 5.172.176.700
19/12/2024 16,90 17,67 +4,12% 16,84 17,82 17,59 17,66 17,79 18.003 7.105.811.700
18/12/2024 17,71 16,97 -4,93% 16,93 17,89 17,36 16,96 17,14 8.576 5.746.403.100
17/12/2024 18,00 17,85 -0,28% 17,61 18,31 17,83 17,85 17,90 15.873 6.526.664.700
16/12/2024 18,14 17,90 -3,50% 17,81 18,38 17,97 17,90 18,01 9.943 5.151.626.100
13/12/2024 18,70 18,55 -0,80% 18,53 19,40 18,81 18,54 18,69 15.973 6.085.580.200
12/12/2024 19,24 18,70 -3,61% 18,64 19,30 18,81 18,69 18,70 11.441 7.053.003.200
11/12/2024 19,00 19,40 +3,19% 18,76 19,95 19,31 19,35 19,40 11.282 5.607.593.600
10/12/2024 18,44 18,80 +3,01% 18,29 18,92 18,69 18,79 18,81 5.275 2.787.523.700
9/12/2024 18,48 18,25 -0,98% 18,14 18,69 18,28 18,25 18,36 8.323 3.319.595.100
6/12/2024 18,78 18,43 -1,39% 18,21 18,87 18,41 18,37 18,48 13.180 5.901.084.000
5/12/2024 18,20 18,69 +3,03% 18,20 19,13 18,85 18,69 18,90 9.728 4.387.014.900
4/12/2024 18,64 18,14 -1,68% 17,88 18,64 18,13 18,10 18,14 10.609 5.640.149.400
3/12/2024 18,22 18,45 +1,37% 18,10 18,57 18,38 18,33 18,45 9.882 3.869.878.100
2/12/2024 18,22 18,20 -0,11% 17,83 18,43 18,25 18,11 18,23 12.941 4.105.365.300
29/11/2024 18,28 18,22 -0,82% 17,65 18,48 18,11 18,22 18,30 22.251 9.431.408.400
28/11/2024 19,20 18,37 -4,52% 18,32 19,21 18,48 18,37 18,56 17.369 12.078.614.100
27/11/2024 20,81 19,24 -6,96% 19,24 20,82 19,68 19,23 19,30 15.921 7.892.570.700
26/11/2024 20,01 20,68 +2,73% 20,01 21,07 20,76 20,68 20,70 15.672 7.668.459.000
25/11/2024 20,10 20,13 +0,90% 20,04 20,50 20,21 20,13 20,37 7.133 3.570.920.000
22/11/2024 19,80 19,95 +1,79% 19,52 20,00 19,86 19,93 19,99 5.084 2.244.889.200
21/11/2024 19,80 19,60 -1,16% 19,53 19,82 19,64 19,59 19,70 5.090 2.458.799.900
19/11/2024 19,46 19,83 +1,54% 19,46 20,07 19,90 19,82 19,83 9.684 4.267.702.100
18/11/2024 19,74 19,53 -1,31% 19,49 19,95 19,59 19,53 19,66 10.427 4.068.349.300
14/11/2024 19,97 19,79 -2,27% 19,77 20,41 19,89 19,79 19,83 8.414 7.163.928.200
13/11/2024 20,10 20,25 +0,30% 19,92 20,61 20,20 20,25 20,27 12.469 5.019.124.700
12/11/2024 20,17 20,19 +0,10% 20,16 20,61 20,36 20,18 20,33 8.199 3.836.306.900
11/11/2024 20,62 20,17 -1,37% 20,08 20,72 20,28 20,17 20,40 10.657 6.005.448.500
8/11/2024 20,79 20,45 -1,68% 20,28 20,85 20,55 20,45 20,66 10.551 5.227.594.400
7/11/2024 21,91 20,80 -4,89% 20,80 22,28 21,23 20,78 21,02 15.710 8.309.040.500
6/11/2024 21,17 21,87 +1,72% 20,91 22,02 21,44 21,85 22,00 5.978 4.372.129.700
5/11/2024 21,50 21,50 -0,65% 21,26 21,72 21,51 21,49 21,55 5.296 13.463.086.900
4/11/2024 21,19 21,64 +2,75% 21,19 22,23 21,78 21,64 21,69 11.603 6.759.324.400
1/11/2024 22,02 21,06 -3,62% 21,01 22,04 21,21 21,04 21,15 5.579 3.149.011.600
31/10/2024 22,04 21,85 -1,00% 21,72 22,23 21,97 21,82 21,92 8.307 4.590.608.200
30/10/2024 21,62 22,07 +2,79% 21,52 22,17 22,04 22,05 22,15 5.142 3.564.945.300
29/10/2024 21,72 21,47 -0,51% 21,46 21,88 21,57 21,47 21,57 6.766 2.598.790.200
28/10/2024 21,64 21,58 +0,84% 21,44 21,80 21,64 21,57 21,66 5.490 2.613.732.800
25/10/2024 21,93 21,40 -1,83% 21,31 21,93 21,43 21,34 21,47 5.618 2.490.909.200
24/10/2024 21,38 21,80 +2,06% 21,02 21,90 21,56 21,78 21,85 8.399 5.195.155.700
23/10/2024 21,21 21,36 +0,05% 21,10 21,44 21,27 21,31 21,36 6.287 3.289.803.800
22/10/2024 21,46 21,35 -0,70% 21,15 21,63 21,38 21,35 21,40 8.736 4.379.096.000
21/10/2024 22,40 21,50 -4,02% 21,38 22,51 21,64 21,50 21,52 9.955 6.568.733.300
18/10/2024 23,38 22,40 -3,90% 22,39 23,57 22,89 22,38 22,49 6.477 7.024.412.400
17/10/2024 23,00 23,31 +0,09% 22,78 23,34 23,18 23,24 23,31 5.161 3.353.393.400
16/10/2024 22,80 23,29 +2,33% 22,58 23,38 23,16 23,25 23,29 8.617 7.306.680.000
15/10/2024 22,16 22,76 +2,38% 22,12 22,92 22,70 22,75 22,76 9.068 4.336.067.200
14/10/2024 21,90 22,23 +1,51% 21,84 22,49 22,25 22,22 22,30 7.076 3.574.369.500
11/10/2024 22,01 21,90 +0,23% 21,47 22,02 21,85 21,90 22,00 4.670 2.520.603.900
10/10/2024 22,21 21,85 -1,58% 21,85 22,28 21,99 21,84 21,88 5.902 2.863.207.000
9/10/2024 21,90 22,20 -0,45% 21,90 22,34 22,17 22,19 22,24 8.916 4.574.344.000
8/10/2024 21,50 22,30 +2,29% 21,42 22,36 22,19 22,29 22,34 5.789 2.550.293.700
7/10/2024 22,16 21,80 -1,13% 21,61 22,26 21,77 21,77 21,85 5.505 3.322.122.300
4/10/2024 21,63 22,05 +1,94% 21,61 22,18 22,02 22,05 22,09 5.263 2.784.225.200
3/10/2024 21,50 21,63 -0,55% 21,17 21,75 21,53 21,61 21,70 5.520 6.498.019.400
2/10/2024 21,65 21,75 +1,68% 21,49 22,05 21,82 21,72 21,75 8.184 4.405.854.400
1/10/2024 21,60 21,39 -0,23% 21,23 21,78 21,46 21,38 21,48 5.629 2.404.249.400
30/9/2024 21,41 21,44 +0,05% 21,12 21,46 21,31 21,43 21,45 7.208 3.962.650.100
26/9/2024 21,45 21,43 +1,04% 21,25 21,68 21,46 21,42 21,44 5.637 2.970.875.400
25/9/2024 21,73 21,21 -2,30% 21,21 21,79 21,34 21,20 21,22 4.174 2.436.645.000
24/9/2024 21,71 21,71 +1,64% 21,45 21,84 21,66 21,70 21,71 5.245 2.783.042.300
23/9/2024 22,02 21,36 -2,91% 21,35 22,06 21,53 21,35 21,50 8.944 7.870.274.400
20/9/2024 22,99 22,00 -4,14% 21,86 23,09 22,13 21,99 22,03 11.558 5.559.395.600
19/9/2024 23,56 22,95 -0,91% 22,86 23,56 23,13 22,90 23,00 7.997 4.384.127.300
18/9/2024 22,88 23,16 +1,09% 22,88 23,66 23,23 23,14 23,18 8.131 3.893.857.100
17/9/2024 23,09 22,91 -0,35% 22,52 23,09 22,84 22,90 22,95 10.071 4.356.058.900
16/9/2024 23,16 22,99 -0,56% 22,75 23,48 22,98 22,92 23,01 10.579 5.827.375.500
13/9/2024 22,34 23,12 +3,49% 22,34 23,34 23,17 23,12 23,30 7.352 6.497.995.600
12/9/2024 22,80 22,34 -2,02% 22,09 22,80 22,27 22,31 22,34 5.702 3.337.949.100
11/9/2024 22,82 22,80 +0,57% 22,54 23,08 22,75 22,75 22,83 7.826 4.746.781.800
10/9/2024 22,31 22,67 +1,21% 22,17 22,79 22,63 22,67 22,75 10.296 4.336.607.000
9/9/2024 22,51 22,40 +0,95% 22,01 22,51 22,32 22,27 22,41 5.374 2.234.773.400
6/9/2024 22,50 22,19 -0,98% 22,04 22,66 22,31 22,18 22,20 12.531 4.722.015.900
5/9/2024 22,26 22,41 +1,17% 22,06 22,58 22,40 22,41 22,50 9.838 4.007.753.300
4/9/2024 21,39 22,15 +3,50% 21,35 22,44 22,12 22,12 22,19 7.215 3.656.522.300
3/9/2024 21,87 21,40 -2,15% 21,18 21,94 21,41 21,40 21,42 12.038 7.907.337.900
2/9/2024 22,34 21,87 -0,82% 21,86 22,35 21,91 21,87 21,97 6.654 3.941.711.800
30/8/2024 22,22 22,05 -1,69% 21,81 22,33 22,04 22,05 22,11 9.697 6.237.477.300
29/8/2024 23,29 22,43 -2,69% 22,35 23,29 22,51 22,41 22,45 10.463 4.671.278.600
28/8/2024 23,22 23,05 -1,12% 22,83 23,26 23,01 23,01 23,05 9.306 3.683.720.800
27/8/2024 22,99 23,31 +0,82% 22,92 23,34 23,16 23,23 23,31 8.604 4.002.714.600
26/8/2024 23,35 23,12 -0,77% 23,11 23,52 23,22 23,12 23,29 5.414 2.571.223.900
23/8/2024 22,81 23,30 +2,69% 22,51 23,51 23,15 23,29 23,50 13.881 7.197.646.700
22/8/2024 23,42 22,69 -2,32% 22,43 23,42 22,63 22,65 22,69 13.988 8.432.600.400
21/8/2024 23,64 23,23 -0,98% 23,06 23,67 23,25 23,22 23,25 14.309 6.937.305.600
20/8/2024 23,35 23,46 +0,30% 23,23 23,72 23,43 23,35 23,46 10.653 6.043.739.200
19/8/2024 22,64 23,39 +1,87% 22,64 23,62 23,38 23,39 23,60 14.303 6.052.377.900
16/8/2024 24,00 22,96 -3,12% 22,64 24,06 22,92 22,88 22,97 87 8.711.277.800
15/8/2024 23,62 23,70 +1,50% 23,15 23,95 23,69 23,70 23,71 5.140 6.876.598.800
14/8/2024 23,05 23,35 +1,30% 23,00 23,66 23,45 23,35 23,50 1.945 8.257.516.700
13/8/2024 22,55 23,05 +1,54% 22,55 23,26 23,06 23,03 23,05 3.066 5.857.578.000
12/8/2024 22,79 22,70 -0,39% 22,56 23,04 22,75 22,70 22,85 8.491 4.592.761.100
9/8/2024 22,78 22,79 +0,89% 22,67 23,19 22,93 22,78 22,99 1.568 7.618.729.700
8/8/2024 21,44 22,59 +4,34% 21,44 22,70 22,25 22,55 22,60 6.582 8.248.454.800
7/8/2024 20,60 21,65 +5,15% 20,60 21,65 21,43 21,46 21,65 8.601 6.486.992.600
6/8/2024 20,32 20,59 +0,29% 20,31 20,91 20,64 20,59 20,62 7.655 4.426.458.200
5/8/2024 19,58 20,53 -0,73% 19,58 20,80 20,55 20,53 20,68 1.475 7.283.744.400
2/8/2024 20,36 20,68 +0,05% 20,35 21,15 20,79 20,65 20,68 268 8.785.103.800
1/8/2024 21,00 20,67 -2,50% 20,64 21,46 21,01 20,66 20,70 1.692 8.928.147.600
31/7/2024 20,81 21,20 +1,97% 20,72 21,51 21,06 21,19 21,23 1.431 8.528.707.700
30/7/2024 21,21 20,79 -3,08% 20,73 21,44 20,94 20,78 20,80 7.902 4.428.216.500
29/7/2024 21,25 21,45 +1,66% 20,97 21,61 21,31 21,44 21,50 7.364 6.398.494.200
26/7/2024 21,13 21,10 -0,66% 21,01 21,38 21,16 21,10 21,11 5.837 4.614.984.300
25/7/2024 21,13 21,24 -0,28% 21,10 21,56 21,26 21,23 21,26 1.753 10.701.638.600
24/7/2024 22,20 21,30 -3,18% 21,24 22,20 21,47 21,28 21,30 626 7.042.615.700
23/7/2024 22,23 22,00 -1,12% 21,84 22,28 22,09 21,99 22,00 9.248 4.713.868.400
22/7/2024 22,43 22,25 -0,49% 22,06 22,71 22,32 22,25 22,35 9.285 8.626.415.100
19/7/2024 22,61 22,36 +0,27% 22,05 22,61 22,37 22,18 22,36 6.192 4.556.828.100
18/7/2024 22,81 22,30 -2,19% 22,15 22,86 22,37 22,20 22,31 1.729 4.705.150.600
17/7/2024 22,75 22,80 +0,22% 22,58 23,14 22,81 22,62 22,81 8.607 5.705.902.800
16/7/2024 23,00 22,75 -1,17% 22,75 23,60 22,78 22,74 22,83 5.825 38.878.038.600
15/7/2024 22,95 23,02 +0,22% 22,73 23,22 23,03 23,02 23,04 5.562 2.587.498.400
12/7/2024 23,06 22,97 -0,65% 22,88 23,24 23,00 22,97 23,08 4.717 3.193.214.000
11/7/2024 23,35 23,12 +0,52% 22,97 23,45 23,19 23,12 23,15 6.440 2.440.671.900
10/7/2024 22,72 23,00 +0,48% 22,72 23,39 23,06 23,00 23,09 7.779 3.139.918.500
9/7/2024 22,84 22,89 +0,79% 22,58 23,03 22,83 22,87 22,90 5.023 1.972.453.400
8/7/2024 23,11 22,71 -1,48% 22,54 23,15 22,75 22,60 22,73 6.098 3.624.604.600
5/7/2024 22,85 23,05 +1,27% 22,48 23,36 23,06 23,04 23,06 8.481 3.743.889.500
4/7/2024 22,39 22,76 +3,17% 22,17 23,01 22,79 22,75 22,78 8.322 4.259.078.900
3/7/2024 21,19 22,06 +5,00% 21,12 22,37 21,93 22,06 22,07 9.368 5.106.800.100
2/7/2024 21,81 21,01 -3,62% 21,01 22,05 21,32 21,01 21,05 9.749 9.151.197.500
1/7/2024 21,91 21,80 +0,93% 21,53 22,25 21,99 21,80 21,93 7.010 5.072.937.400
28/6/2024 22,03 21,60 -2,70% 21,49 22,15 21,67 21,60 21,61 6.981 3.457.483.300
27/6/2024 21,83 22,20 +2,21% 21,61 22,24 22,01 22,20 22,25 6.081 2.711.944.300
26/6/2024 21,77 21,72 -0,82% 21,28 21,96 21,68 21,71 21,91 8.003 4.071.259.100
25/6/2024 21,78 21,90 +0,55% 21,46 22,01 21,84 21,90 21,92 5.177 1.957.642.100
24/6/2024 22,00 21,78 -0,55% 21,72 22,15 21,90 21,78 21,92 9.796 4.315.974.100
21/6/2024 21,65 21,90 +1,72% 21,43 22,03 21,73 21,90 21,92 6.855 7.121.124.200
20/6/2024 21,62 21,53 +0,28% 21,53 22,18 21,69 21,52 21,60 7.795 6.114.913.500
19/6/2024 21,80 21,47 -0,60% 21,20 21,80 21,34 21,34 21,48 6.564 3.316.752.500
18/6/2024 21,55 21,60 +0,23% 21,26 21,80 21,63 21,60 21,69 6.629 3.388.246.500
17/6/2024 21,51 21,55 -0,83% 21,44 21,88 21,60 21,55 21,68 7.157 6.188.936.600
14/6/2024 21,80 21,73 -0,32% 21,52 22,00 21,75 21,73 21,75 5.173 3.025.146.200
13/6/2024 22,25 21,80 -1,13% 21,75 22,25 21,89 21,80 21,85 7.410 4.711.451.000
12/6/2024 22,68 22,05 -1,47% 21,79 22,82 22,07 22,05 22,06 77 5.050.135.500
11/6/2024 21,95 22,38 +2,01% 21,95 22,56 22,40 22,36 22,38 6.535 3.497.901.500
10/6/2024 22,61 21,94 -2,92% 21,81 22,62 22,03 21,92 21,96 8.703 4.251.535.900
7/6/2024 22,79 22,60 -1,44% 22,48 22,86 22,69 22,60 22,61 8.915 5.958.587.700
6/6/2024 22,53 22,93 +1,73% 22,35 22,95 22,74 22,72 22,48 4.509 12.304.595.100
5/6/2024 22,77 22,54 -0,79% 22,42 23,08 22,65 22,54 22,57 9.226 4.878.959.700
4/6/2024 22,96 22,72 -1,22% 22,60 23,34 22,88 22,72 22,80 9.606 6.659.923.900
3/6/2024 22,94 23,00 +2,22% 22,66 23,29 22,98 22,93 23,06 9.299 6.552.673.200
31/5/2024 22,17 22,50 +1,08% 22,15 22,55 22,38 22,38 22,52 8.701 5.069.786.700
29/5/2024 21,78 22,26 +1,18% 21,78 22,41 22,17 22,25 22,35 8.596 5.243.393.700
28/5/2024 21,77 22,00 +1,85% 21,75 22,31 22,00 21,99 22,00 9.769 5.954.695.600
27/5/2024 22,00 21,60 -1,19% 21,60 22,10 21,71 21,60 21,73 4.174 3.105.206.400
24/5/2024 22,37 21,86 -2,10% 21,84 22,67 22,04 21,86 22,00 7.106 5.043.479.700
23/5/2024 22,65 22,33 -2,62% 22,22 23,11 22,48 22,32 22,37 8.701 5.158.405.100
22/5/2024 23,26 22,93 -1,46% 22,80 23,29 22,97 22,91 23,03 4.167 2.877.314.700
21/5/2024 22,95 23,27 +1,35% 22,93 23,27 23,09 23,12 23,28 4.984 5.449.639.800
20/5/2024 23,23 22,96 -1,20% 22,96 23,50 23,15 22,95 23,00 5.788 2.858.686.400
17/5/2024 23,18 23,24 +0,43% 22,99 23,31 23,19 23,14 23,26 7.569 3.673.516.200
16/5/2024 23,75 23,14 -1,66% 23,14 23,90 23,28 23,14 23,25 4.661 2.701.192.500
15/5/2024 23,08 23,53 +0,81% 23,01 23,73 23,45 23,51 23,60 4.780 4.095.324.300
14/5/2024 22,81 23,34 +2,14% 22,78 23,55 23,32 23,27 23,34 6.763 4.191.979.400
13/5/2024 23,04 22,85 -1,30% 22,74 23,35 23,01 22,85 22,96 8.726 5.286.477.600
10/5/2024 23,44 23,15 -1,61% 23,14 24,15 23,56 23,13 23,17 3.642 6.615.126.200
9/5/2024 24,03 23,53 -4,12% 23,03 24,14 23,46 23,52 23,59 6.461 9.986.457.200
8/5/2024 24,60 24,54 +0,04% 23,86 24,60 24,20 24,53 24,54 5.678 3.490.972.800
7/5/2024 24,15 24,53 +0,49% 24,15 24,67 24,50 24,37 24,54 6.269 3.095.996.600
6/5/2024 25,11 24,41 -4,12% 24,40 25,54 24,67 24,41 24,45 7.331 3.907.509.200
3/5/2024 25,26 25,46 +4,00% 25,08 25,71 25,45 25,46 25,50 9.046 6.532.217.200
2/5/2024 24,21 24,48 +1,20% 24,21 25,00 24,62 24,46 24,48 6.265 3.245.584.600
30/4/2024 25,05 24,19 -3,93% 23,98 25,06 24,37 24,15 24,21 6.615 3.518.457.800
29/4/2024 25,18 25,18 -0,47% 25,12 25,42 25,24 25,17 25,25 6.162 3.083.782.500
26/4/2024 24,66 25,30 +3,69% 24,60 25,30 24,98 25,08 25,31 7.745 7.537.976.300
25/4/2024 24,50 24,40 -0,65% 24,11 24,56 24,39 24,40 24,50 240 5.487.241.500
24/4/2024 24,70 24,56 -0,08% 24,27 25,06 24,74 24,55 24,78 9.622 5.892.143.000
23/4/2024 23,95 24,58 +1,74% 23,66 24,76 24,48 24,58 24,59 314 4.915.405.100
22/4/2024 23,79 24,16 +1,26% 23,73 24,50 24,16 24,14 24,18 1.215 4.044.399.300
19/4/2024 23,40 23,86 +1,79% 23,29 24,23 24,04 23,86 23,99 9.197 6.657.807.800
18/4/2024 23,77 23,44 -1,39% 23,20 24,35 23,74 23,31 23,45 3.184 6.619.820.900
17/4/2024 24,90 23,77 -1,29% 23,58 24,93 24,10 23,76 23,78 7.018 8.633.367.400
16/4/2024 24,05 24,08 -0,50% 23,70 24,61 24,16 24,07 24,11 8.758 6.211.521.900
15/4/2024 24,96 24,20 -2,81% 24,03 24,96 24,28 24,20 24,30 4.642 8.984.986.300
12/4/2024 25,71 24,90 -3,60% 24,80 26,11 25,15 24,88 24,90 1.506 8.343.360.200
11/4/2024 25,85 25,83 -0,84% 25,36 26,12 25,72 25,79 25,83 6.903 4.925.779.100
10/4/2024 26,57 26,05 -1,96% 25,80 26,57 26,06 26,00 26,05 6.083 4.433.095.200
9/4/2024 26,39 26,57 +1,30% 26,07 26,68 26,47 26,55 26,62 8.666 4.059.778.000
8/4/2024 25,88 26,23 +1,35% 25,76 26,35 26,10 26,22 26,35 4.110 3.264.661.100
5/4/2024 26,14 25,88 -0,99% 25,38 26,38 25,74 25,70 25,89 7.001 3.855.785.100
4/4/2024 26,29 26,14 +0,35% 25,90 26,82 26,34 26,08 26,14 7.723 4.157.885.400
3/4/2024 26,30 26,05 -0,76% 25,80 26,40 26,03 26,03 26,05 7.026 4.032.244.400
2/4/2024 25,67 26,25 +1,67% 25,67 26,46 26,11 26,25 26,40 7.670 6.415.720.100
1/4/2024 25,89 25,82 -0,69% 25,54 26,15 25,89 25,82 26,00 4.297 2.954.394.400
28/3/2024 26,26 26,00 -2,03% 25,83 26,42 26,05 25,91 26,04 2.647 11.574.014.100
27/3/2024 26,31 26,54 +0,76% 26,13 26,90 26,60 26,53 26,69 8.221 4.417.946.800
26/3/2024 26,37 26,34 -0,45% 25,95 26,73 26,39 26,33 26,44 65 6.061.885.800
25/3/2024 26,57 26,46 -0,38% 26,18 26,76 26,39 26,46 26,47 2.706 2.080.048.800
22/3/2024 27,02 26,56 -1,70% 26,16 27,08 26,48 26,48 26,56 5.169 4.180.471.600
21/3/2024 26,85 27,02 +1,35% 26,30 27,24 26,94 27,01 27,04 3.647 10.897.407.400
20/3/2024 25,15 26,66 +5,04% 25,15 26,83 26,26 26,65 26,67 1.094 8.782.241.200
19/3/2024 25,22 25,38 +0,24% 25,08 25,55 25,38 25,37 25,39 7.150 4.764.439.000
18/3/2024 25,24 25,32 +0,40% 25,22 25,55 25,39 25,31 25,49 5.269 5.271.819.700
15/3/2024 25,50 25,22 -0,67% 25,18 25,76 25,39 25,22 25,23 7.523 3.739.352.500
14/3/2024 25,83 25,39 +0,75% 24,89 25,83 25,26 25,35 25,41 4.478 9.545.761.600
13/3/2024 24,95 25,20 +1,00% 24,88 25,55 25,22 25,19 25,31 5.118 2.746.176.200
12/3/2024 24,57 24,95 +1,96% 24,40 25,17 24,83 24,95 25,11 4.213 3.906.351.400
11/3/2024 24,52 24,47 -0,37% 24,21 24,94 24,52 24,40 24,50 6.008 5.448.181.700
8/3/2024 24,51 24,56 -1,05% 24,50 25,35 24,73 0,00 0,00 7.391 2.804.100.000
7/3/2024 24,97 24,82 -0,96% 24,69 25,32 24,90 24,72 24,84 7.592 5.035.865.600
6/3/2024 24,86 25,06 +1,05% 24,86 25,63 25,16 24,90 25,06 8.469 5.132.144.000
5/3/2024 24,62 24,80 +0,73% 24,59 25,27 24,96 24,79 24,80 6.107 2.835.195.500
4/3/2024 25,30 24,62 -2,69% 24,60 25,42 24,82 24,61 24,74 6.666 3.404.537.100
1/3/2024 24,46 25,30 +3,43% 24,38 25,44 25,13 25,23 25,35 9.822 5.571.649.800
29/2/2024 24,41 24,46 +0,16% 24,11 24,57 24,36 24,31 24,46 7.105 4.610.445.700
28/2/2024 24,91 24,42 -2,44% 24,19 24,91 24,52 24,32 24,44 1.114 5.547.316.600
27/2/2024 24,37 25,03 +3,17% 24,37 25,28 24,93 25,00 25,03 8.256 6.183.136.900
26/2/2024 24,57 24,26 -1,06% 24,21 24,68 24,34 24,21 24,33 2.700 2.027.265.800
23/2/2024 25,36 24,52 -3,27% 24,36 25,43 24,60 0,00 0,00 7.303 3.930.673.900
22/2/2024 24,73 25,35 +2,55% 24,73 25,48 25,25 25,22 25,35 5.203 3.062.332.800
21/2/2024 25,00 24,72 -0,96% 24,30 25,00 24,54 24,65 24,73 7.616 7.085.568.900
20/2/2024 24,09 24,96 +2,89% 23,98 25,04 24,70 24,95 24,98 3.003 6.848.527.100
19/2/2024 24,45 24,26 -0,57% 24,12 24,76 24,37 24,26 24,34 4.216 2.220.041.500
16/2/2024 24,68 24,40 -0,81% 24,23 24,90 24,42 24,40 24,41 4.956 2.822.848.600
15/2/2024 24,31 24,60 +0,99% 24,23 24,84 24,64 24,58 24,62 4.393 2.526.984.000
14/2/2024 24,81 24,36 -2,33% 24,18 25,06 24,39 24,34 24,38 4.273 2.820.416.700
9/2/2024 24,52 24,94 +1,88% 24,52 25,25 24,92 0,00 0,00 5.165 3.616.877.000
8/2/2024 24,72 24,48 -0,69% 23,90 24,73 24,32 24,46 24,50 4.880 3.091.365.700
7/2/2024 24,43 24,65 +1,11% 24,35 24,90 24,66 24,60 24,65 3.022 8.445.268.900
6/2/2024 24,98 24,38 -2,09% 24,28 25,14 24,54 24,38 24,50 421 4.713.172.600
5/2/2024 24,37 24,90 +1,63% 24,37 25,23 24,89 24,85 24,92 3.342 5.660.785.800
2/2/2024 24,79 24,50 -0,69% 24,24 24,97 24,51 24,49 24,62 8.502 4.912.235.200
1/2/2024 24,16 24,67 +1,73% 24,16 24,93 24,62 24,67 24,71 6.760 4.228.115.800
31/1/2024 24,35 24,25 -0,78% 24,25 25,16 24,62 24,22 24,33 8.778 4.643.245.400
30/1/2024 24,66 24,44 -1,45% 24,18 24,77 24,40 24,44 24,55 3.598 2.221.737.900
29/1/2024 24,85 24,80 -0,84% 24,67 25,17 24,82 24,79 24,90 2.812 1.432.097.500
26/1/2024 24,83 25,01 +0,72% 24,48 25,10 24,89 25,01 25,02 5.345 2.824.041.800
25/1/2024 24,41 24,83 +1,89% 24,32 24,86 24,67 24,76 24,83 4.827 5.426.449.400
24/1/2024 24,83 24,37 -1,61% 24,10 25,05 24,43 24,36 24,41 8.576 5.356.248.400
23/1/2024 24,79 24,77 +0,28% 24,38 25,15 24,69 24,73 24,78 7.816 4.822.235.000
22/1/2024 26,05 24,70 -4,00% 24,49 26,05 24,87 24,67 24,70 7.745 5.471.192.200

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.