O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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
17/4/2025 22,44 23,10 +3,13% 22,41 23,10 22,88 23,06 23,10 8.463 7.295.207.400
16/4/2025 21,96 22,40 +0,99% 21,96 22,66 22,42 22,40 22,61 7.887 6.312.564.800
15/4/2025 21,81 22,18 +0,54% 21,81 22,34 22,14 22,18 22,30 7.808 5.803.424.400
14/4/2025 21,89 22,06 +2,08% 21,84 22,30 22,08 22,05 22,19 13.685 9.731.386.500
11/4/2025 21,06 21,61 +3,65% 20,96 21,75 21,52 21,61 21,62 12.496 9.655.565.800
10/4/2025 20,69 20,85 +0,14% 20,59 21,14 20,89 20,85 20,94 9.805 10.110.314.800
9/4/2025 20,10 20,82 +2,41% 19,96 21,43 20,91 20,82 20,86 15.004 8.967.789.400
8/4/2025 20,22 20,33 +0,74% 20,22 20,93 20,56 20,33 20,49 13.045 5.970.993.800
7/4/2025 19,72 20,18 -0,10% 19,52 20,61 20,21 20,08 20,18 13.528 5.532.641.900
4/4/2025 20,76 20,20 -4,40% 19,96 20,76 20,21 20,05 20,21 12.710 6.168.261.700
3/4/2025 20,79 21,13 +1,64% 20,68 21,36 21,02 21,01 21,14 9.189 10.410.933.400
2/4/2025 20,52 20,79 +0,97% 20,50 21,00 20,78 20,78 20,83 6.369 3.588.996.800
1/4/2025 20,57 20,59 +0,83% 20,28 20,97 20,72 20,58 20,71 10.164 5.477.893.900
31/3/2025 21,31 20,42 -4,36% 20,42 21,50 20,68 20,42 20,58 16.105 7.503.207.700
28/3/2025 21,37 21,35 -0,09% 21,09 21,60 21,39 21,34 21,40 13.459 10.184.803.600
27/3/2025 20,84 21,37 +2,94% 20,65 21,46 21,30 21,37 21,40 11.526 8.553.883.700
26/3/2025 20,88 20,76 -0,19% 20,70 21,17 20,89 20,75 20,87 6.944 3.917.604.600
25/3/2025 20,47 20,80 +1,46% 20,47 21,31 20,96 20,80 20,89 9.979 7.057.122.100
24/3/2025 20,54 20,50 -0,15% 20,42 20,93 20,64 20,49 20,65 9.581 5.322.923.500
21/3/2025 20,53 20,53 -0,24% 20,49 20,91 20,69 20,53 20,72 15.989 8.657.528.100
20/3/2025 20,53 20,58 -0,34% 20,49 21,08 20,75 20,54 20,58 8.817 6.225.388.900
19/3/2025 20,00 20,65 +3,61% 19,91 20,97 20,65 20,65 20,68 16.017 9.423.835.300
18/3/2025 19,90 19,93 -0,30% 19,74 20,23 19,93 19,92 20,02 9.100 3.779.016.100
17/3/2025 19,93 19,99 +1,47% 19,62 20,32 20,06 19,96 20,07 11.276 5.758.438.500
14/3/2025 19,35 19,70 +2,07% 19,29 20,04 19,69 19,70 19,71 15.075 5.943.181.400
13/3/2025 19,04 19,30 +0,94% 18,48 19,48 19,18 19,30 19,32 15.075 7.512.628.900
12/3/2025 18,90 19,12 +0,74% 18,86 19,30 19,13 19,09 19,15 7.458 4.377.365.000
11/3/2025 18,70 18,98 +0,96% 18,70 19,08 18,93 18,93 19,03 9.094 4.846.724.500
10/3/2025 18,84 18,80 -0,63% 18,65 19,03 18,84 18,79 18,86 8.144 5.214.388.600
7/3/2025 18,38 18,92 +2,88% 18,13 19,09 18,81 18,92 18,95 7.452 4.180.440.800
6/3/2025 17,97 18,39 +2,34% 17,96 18,64 18,40 18,39 18,41 12.675 4.450.722.500
5/3/2025 17,62 17,97 +0,73% 17,51 18,01 17,88 17,97 18,00 9.869 4.174.039.600
28/2/2025 18,24 17,84 -1,82% 17,53 18,38 17,96 17,76 17,86 13.731 12.984.461.700
27/2/2025 18,05 18,17 +0,11% 17,98 18,30 18,16 18,14 18,18 11.867 4.601.666.700
26/2/2025 18,74 18,15 -1,94% 18,01 18,74 18,18 18,13 18,17 11.150 3.844.814.600
25/2/2025 18,64 18,51 -0,80% 18,32 18,70 18,48 18,50 18,53 10.287 4.869.847.500
24/2/2025 19,42 18,66 -4,01% 18,52 19,55 18,87 18,65 18,66 10.603 6.528.758.200
21/2/2025 19,79 19,44 -1,27% 19,30 19,80 19,49 19,43 19,44 10.578 7.368.850.900
20/2/2025 19,60 19,69 +0,72% 19,30 19,78 19,56 19,69 19,71 8.693 3.117.528.100
19/2/2025 19,87 19,55 -1,41% 19,25 19,89 19,45 19,55 19,59 10.814 5.379.693.900
18/2/2025 19,89 19,83 -0,35% 19,52 20,04 19,79 19,81 19,87 13.415 8.551.144.400
17/2/2025 19,46 19,90 +2,74% 19,27 20,32 19,94 19,90 20,04 16.173 8.618.644.300
14/2/2025 18,59 19,37 +4,14% 18,56 19,44 19,13 19,23 19,37 11.699 6.581.792.800
13/2/2025 18,56 18,60 +0,22% 18,33 18,67 18,49 18,60 18,66 11.560 5.746.920.500
12/2/2025 18,54 18,56 -0,38% 18,09 18,73 18,52 18,55 18,62 13.846 6.063.502.800
11/2/2025 17,72 18,63 +4,84% 17,37 18,66 18,21 18,55 18,63 18.265 8.304.183.300
10/2/2025 18,40 17,77 -3,32% 17,74 18,74 18,15 17,77 17,87 17.829 12.481.747.800
7/2/2025 19,49 18,38 -4,72% 18,15 19,49 18,62 18,29 18,40 19.431 10.159.459.400
6/2/2025 19,15 19,29 +0,57% 19,02 19,48 19,22 19,19 19,32 9.946 3.657.771.300
5/2/2025 19,50 19,18 -1,39% 18,96 19,55 19,16 19,07 19,20 4.549 2.668.978.900
4/2/2025 19,57 19,45 -0,92% 19,19 19,67 19,41 19,44 19,48 9.237 3.961.007.100
3/2/2025 19,77 19,63 +0,77% 19,35 20,00 19,72 19,63 19,71 11.672 5.601.621.300
31/1/2025 19,61 19,48 -0,66% 19,33 19,76 19,45 19,45 19,48 10.635 6.893.859.300
30/1/2025 19,20 19,61 +3,48% 19,02 19,88 19,63 19,61 19,76 14.246 6.090.288.200
29/1/2025 19,15 18,95 -1,04% 18,95 19,24 19,08 18,94 19,06 5.283 4.772.339.200
28/1/2025 19,21 19,15 -0,47% 18,99 19,27 19,14 19,07 19,19 8.805 3.500.619.200
27/1/2025 18,59 19,24 +3,00% 18,57 19,44 19,24 19,24 19,37 11.295 4.351.098.000
24/1/2025 18,68 18,68 +0,48% 18,50 19,00 18,77 18,68 18,80 7.149 2.367.381.800
23/1/2025 18,88 18,59 -1,69% 18,56 18,99 18,74 18,53 18,60 7.420 4.984.713.000
22/1/2025 18,29 18,91 +2,49% 18,29 19,11 18,85 18,91 19,00 11.616 6.739.144.400
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

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.