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.

SMFT3F - 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 22,52 23,02 +3,04% 22,39 23,19 22,81 22,82 23,02 232 7.338.245
16/4/2025 22,07 22,34 +1,55% 21,99 22,65 22,42 22,34 22,53 216 10.532.992
15/4/2025 22,50 22,00 -0,99% 21,85 22,50 22,14 22,00 22,21 171 6.283.727
14/4/2025 21,80 22,22 +2,30% 21,80 22,29 22,11 21,86 22,22 290 7.993.059
11/4/2025 20,60 21,72 +3,92% 20,60 21,76 21,51 21,38 21,72 344 7.103.001
10/4/2025 21,03 20,90 -0,33% 20,71 21,13 20,91 20,74 20,90 424 9.126.806
9/4/2025 20,30 20,97 +2,34% 19,97 21,40 20,82 20,67 20,98 196 8.352.100
8/4/2025 20,40 20,49 +2,40% 20,25 20,89 20,55 20,25 20,49 295 6.895.513
7/4/2025 19,92 20,01 +0,45% 19,30 20,61 20,11 20,01 20,27 243 12.178.107
4/4/2025 20,97 19,92 -5,95% 19,92 21,00 20,21 19,92 20,12 1.016 10.198.103
3/4/2025 21,08 21,18 +0,81% 20,64 21,42 21,05 21,17 21,18 255 6.309.159
2/4/2025 20,55 21,01 +1,16% 20,55 21,01 20,83 20,68 21,01 230 6.755.603
1/4/2025 20,02 20,77 +1,76% 20,02 20,95 20,65 20,45 20,77 148 7.881.503
31/3/2025 21,50 20,41 -4,85% 20,41 21,50 20,78 20,41 20,59 102 4.609.182
28/3/2025 21,38 21,45 -0,42% 21,10 21,60 21,36 21,45 21,59 711 6.985.584
27/3/2025 20,54 21,54 +3,16% 20,54 21,54 21,23 21,40 21,54 202 10.368.140
26/3/2025 21,01 20,88 +0,63% 20,72 21,14 20,89 20,70 20,88 184 5.506.934
25/3/2025 20,62 20,75 +1,67% 20,55 21,27 20,94 20,75 20,96 196 8.676.638
24/3/2025 20,68 20,41 -0,29% 20,41 20,93 20,63 20,41 20,69 309 5.835.999
21/3/2025 20,58 20,47 -0,10% 20,47 20,91 20,68 20,47 20,72 1.050 10.634.042
20/3/2025 20,37 20,49 -1,49% 20,37 21,10 20,74 20,49 20,69 259 8.001.208
19/3/2025 19,92 20,80 +2,92% 19,92 20,93 20,61 20,48 20,80 440 10.034.276
18/3/2025 20,30 20,21 +0,30% 19,80 20,30 19,96 19,92 20,21 273 7.605.450
17/3/2025 19,84 20,15 +1,56% 19,60 20,33 20,07 19,93 20,15 211 6.984.537
14/3/2025 19,35 19,84 +2,16% 19,35 20,00 19,71 19,61 19,84 223 8.920.968
13/3/2025 19,08 19,42 +0,94% 18,53 19,79 19,11 18,93 19,42 378 9.128.993
12/3/2025 19,17 19,24 +1,85% 18,90 19,28 19,15 19,12 19,24 174 3.739.850
11/3/2025 18,89 18,89 +1,02% 18,75 19,08 18,91 18,89 19,14 133 3.812.727
10/3/2025 18,58 18,70 -0,43% 18,55 19,04 18,79 18,70 19,04 172 3.702.652
7/3/2025 18,50 18,78 +2,45% 18,11 19,14 18,73 18,78 19,14 220 5.870.548
6/3/2025 18,28 18,33 +1,89% 17,92 18,61 18,35 18,33 18,57 215 5.470.920
5/3/2025 17,54 17,99 +1,47% 17,54 18,34 17,87 17,99 18,35 134 4.603.389
28/2/2025 18,17 17,73 -2,74% 17,55 18,33 17,80 17,73 17,91 265 4.559.752
27/2/2025 18,28 18,23 -0,27% 17,92 18,29 18,15 18,00 18,23 151 4.793.637
26/2/2025 18,74 18,28 -1,61% 17,98 18,74 18,18 18,01 18,28 188 4.951.235
25/2/2025 18,71 18,58 -1,01% 18,33 18,71 18,51 18,38 18,58 164 3.842.368
24/2/2025 19,46 18,77 -5,20% 18,49 19,80 18,99 18,65 18,77 219 4.296.369
21/2/2025 19,74 19,80 +1,07% 19,30 19,80 19,50 19,31 19,80 237 5.829.320
20/2/2025 19,28 19,59 +1,03% 19,28 19,73 19,54 19,59 19,75 226 5.611.774
19/2/2025 20,70 19,39 -6,19% 19,27 20,70 19,49 19,39 19,59 301 6.039.106
18/2/2025 20,25 20,67 +3,04% 19,53 20,67 19,94 20,67 20,75 105 3.779.552
17/2/2025 19,40 20,06 +4,53% 19,37 20,75 19,96 19,73 20,06 199 9.546.296
14/2/2025 18,79 19,19 +2,79% 18,71 19,41 19,10 19,19 19,46 137 5.813.010
13/2/2025 18,56 18,67 -0,05% 18,39 18,78 18,54 18,55 18,67 211 5.023.076
12/2/2025 18,71 18,68 +0,11% 18,11 18,73 18,53 18,56 18,68 171 7.014.441
11/2/2025 17,77 18,66 +5,42% 17,38 18,66 18,22 18,48 18,66 259 6.046.737
10/2/2025 18,28 17,70 -4,22% 17,66 18,75 18,12 17,70 17,94 279 8.522.262
7/2/2025 19,24 18,48 -4,55% 18,15 19,24 18,60 18,21 18,48 257 6.949.494
6/2/2025 18,71 19,36 +1,73% 18,71 19,44 19,23 19,07 19,36 203 4.212.637
5/2/2025 19,45 19,03 -2,81% 18,93 19,61 19,18 19,03 19,22 115 5.197.845
4/2/2025 19,83 19,58 -0,25% 19,23 19,83 19,45 19,33 19,58 150 3.816.045
3/2/2025 19,86 19,63 +1,39% 19,34 19,99 19,67 19,57 19,63 213 7.655.887
31/1/2025 19,45 19,36 -0,87% 19,36 19,76 19,48 19,36 19,64 107 4.504.778
30/1/2025 19,13 19,53 +2,79% 19,07 19,83 19,58 19,53 19,67 123 4.794.839
29/1/2025 19,34 19,00 -0,05% 18,88 19,34 19,08 18,89 19,00 114 3.938.047
28/1/2025 19,35 19,01 -0,83% 19,01 19,35 19,10 19,01 19,12 87 3.885.400
27/1/2025 18,68 19,17 +1,75% 18,66 19,45 19,20 19,17 19,45 242 5.574.028
24/1/2025 18,73 18,84 +0,59% 18,49 18,98 18,76 18,56 18,84 281 5.686.071
23/1/2025 18,28 18,73 -0,43% 18,28 18,99 18,76 18,48 18,73 137 5.067.836
22/1/2025 18,55 18,81 +3,35% 18,43 19,03 18,82 18,81 18,96 280 8.263.528
21/1/2025 18,17 18,20 +0,39% 17,95 18,54 18,34 18,20 18,53 125 4.865.806
20/1/2025 17,80 18,13 +0,95% 17,73 18,55 18,14 17,72 18,13 257 4.931.096
17/1/2025 17,95 17,96 +0,84% 17,73 18,18 17,98 17,83 17,96 278 4.242.918
16/1/2025 18,59 17,81 -3,73% 17,81 18,59 18,02 17,81 18,10 119 4.393.217
15/1/2025 17,70 18,50 +5,71% 17,70 18,58 18,29 18,50 18,60 386 7.322.851
14/1/2025 17,35 17,50 +1,86% 17,21 17,90 17,61 17,50 17,90 132 4.984.221
13/1/2025 17,42 17,18 -1,38% 17,17 17,61 17,36 17,18 17,37 168 3.352.241
10/1/2025 17,58 17,42 +0,11% 17,18 17,70 17,48 17,42 17,63 151 5.740.428
9/1/2025 17,65 17,40 -0,51% 17,29 17,74 17,57 17,40 17,49 129 3.199.832
8/1/2025 17,96 17,49 -2,62% 17,20 17,96 17,44 17,27 17,49 120 4.088.328
7/1/2025 17,61 17,96 +2,51% 16,80 18,18 17,94 17,72 17,96 454 9.416.021
6/1/2025 16,95 17,52 +3,36% 16,71 17,52 17,29 17,25 17,52 329 11.753.410
3/1/2025 16,78 16,95 +1,68% 16,61 16,95 16,81 16,79 16,95 91 3.123.283
2/1/2025 17,22 16,67 -3,19% 16,44 17,22 16,73 16,56 16,67 223 6.277.626
30/12/2024 17,38 17,22 +0,12% 16,68 17,38 17,02 17,05 17,22 140 4.968.741
27/12/2024 17,23 17,20 +1,71% 16,90 17,30 17,05 16,82 17,20 151 3.863.675
26/12/2024 17,42 16,91 -2,93% 16,82 18,24 17,06 16,91 17,21 181 4.272.417
23/12/2024 18,15 17,42 -2,74% 17,14 18,15 17,44 17,14 17,42 258 5.583.070
20/12/2024 17,74 17,91 +0,34% 17,38 18,31 17,92 17,82 17,91 162 5.438.964
19/12/2024 17,33 17,85 +4,08% 16,82 17,85 17,57 17,81 17,85 266 6.108.458
18/12/2024 17,65 17,15 -4,24% 16,89 17,86 17,35 16,89 17,15 255 6.228.172
17/12/2024 17,82 17,91 +0,62% 17,63 18,17 17,82 17,68 17,91 404 9.047.251
16/12/2024 18,63 17,80 -4,46% 17,45 18,63 18,00 17,80 17,95 434 4.493.871
13/12/2024 18,48 18,63 -0,11% 18,39 19,35 18,80 18,45 18,69 277 6.738.061
12/12/2024 19,71 18,65 -4,41% 18,63 19,71 18,85 18,65 18,86 269 6.537.207
11/12/2024 18,89 19,51 +4,33% 18,76 19,95 19,28 19,26 19,51 220 7.791.193
10/12/2024 18,33 18,70 +1,14% 18,26 18,91 18,69 18,70 18,91 244 5.732.332
9/12/2024 18,44 18,49 +0,65% 18,12 18,73 18,34 18,36 18,49 296 5.081.191
6/12/2024 18,68 18,37 -2,55% 18,19 18,85 18,47 18,37 18,59 211 4.617.808
5/12/2024 18,05 18,85 +3,97% 18,05 19,11 18,79 18,10 18,91 210 5.623.279
4/12/2024 18,35 18,13 -0,66% 17,95 18,59 18,22 17,90 18,13 234 3.706.753
3/12/2024 18,49 18,25 -0,27% 18,11 18,53 18,36 18,25 18,47 198 4.483.895
2/12/2024 18,25 18,30 -0,33% 17,95 18,41 18,23 18,11 18,30 181 3.676.108
29/11/2024 18,38 18,36 +0,33% 17,68 19,12 18,15 18,36 18,45 290 7.891.892
28/11/2024 19,44 18,30 -4,59% 18,30 19,48 18,57 18,30 18,56 310 6.824.945
27/11/2024 20,69 19,18 -7,30% 19,18 20,83 19,83 19,18 19,40 556 8.828.762
26/11/2024 19,91 20,69 +1,62% 19,91 21,04 20,69 20,68 20,95 136 5.305.456
25/11/2024 19,95 20,36 +1,85% 19,95 20,48 20,24 20,36 20,48 140 5.057.324
22/11/2024 19,80 19,99 +2,25% 19,55 19,99 19,84 19,76 19,99 116 4.429.930
21/11/2024 20,02 19,55 -2,64% 19,55 20,47 19,70 19,55 20,50 237 4.671.047
19/11/2024 19,41 20,08 +3,35% 19,41 20,08 19,89 19,86 20,08 232 3.946.063
18/11/2024 19,98 19,43 -2,85% 19,43 19,98 19,62 19,43 19,70 178 4.373.097
14/11/2024 19,91 20,00 -0,70% 19,75 20,40 19,98 19,75 20,00 244 4.583.522
13/11/2024 20,19 20,14 -0,35% 19,92 20,68 20,15 20,14 20,33 348 6.483.798
12/11/2024 20,28 20,21 0,00% 20,17 20,61 20,35 20,21 20,47 212 4.510.047
11/11/2024 20,30 20,21 0,00% 20,10 20,63 20,34 20,21 20,38 172 6.312.139
8/11/2024 21,48 20,21 -5,91% 20,21 21,48 20,52 20,21 20,75 199 6.686.116
7/11/2024 22,15 21,48 -3,16% 20,86 22,27 21,35 20,90 22,20 370 8.507.570
6/11/2024 21,82 22,18 +2,59% 20,89 22,18 21,50 21,50 22,18 148 5.028.899
5/11/2024 21,74 21,62 +0,51% 21,25 21,75 21,55 21,33 21,62 83 5.125.121
4/11/2024 21,09 21,51 +2,14% 21,09 22,23 21,70 21,26 21,51 132 7.624.254
1/11/2024 22,02 21,06 -4,14% 21,04 22,02 21,28 21,00 21,20 202 6.066.989
31/10/2024 21,92 21,97 -0,99% 21,68 22,23 21,95 21,74 21,97 212 6.106.868
30/10/2024 21,48 22,19 +2,49% 21,48 22,19 22,05 21,99 22,19 99 5.817.633
29/10/2024 21,45 21,65 +0,74% 21,45 21,84 21,59 21,37 21,65 135 4.042.262
28/10/2024 21,41 21,49 -0,32% 21,41 21,76 21,64 21,49 21,62 272 4.438.861
25/10/2024 21,79 21,56 -0,92% 21,29 21,94 21,50 21,17 21,56 102 4.816.282
24/10/2024 21,30 21,76 +2,16% 21,03 21,88 21,61 21,76 21,98 145 6.564.749
23/10/2024 21,17 21,30 +0,24% 21,11 21,45 21,27 21,30 21,44 214 6.546.462
22/10/2024 21,50 21,25 -1,16% 21,18 21,88 21,40 21,25 21,49 291 5.561.776
21/10/2024 22,52 21,50 -3,72% 21,39 22,52 21,72 21,50 21,62 332 7.056.454
18/10/2024 23,44 22,33 -4,49% 22,33 23,58 22,79 22,33 22,60 145 6.279.191
17/10/2024 23,30 23,38 +0,91% 22,80 23,38 23,14 23,21 23,38 111 4.946.190
16/10/2024 22,74 23,17 +2,07% 22,60 23,38 23,16 23,17 23,38 258 12.080.780
15/10/2024 22,38 22,70 +0,80% 22,04 22,90 22,68 22,54 22,70 153 6.285.119
14/10/2024 21,80 22,52 +3,21% 21,80 22,52 22,30 22,28 22,52 177 5.144.251
11/10/2024 21,85 21,82 -0,09% 21,45 22,03 21,82 21,82 22,07 117 3.764.602
10/10/2024 22,20 21,84 -0,95% 21,81 22,26 21,99 21,75 22,08 139 3.671.081
9/10/2024 22,32 22,05 -0,68% 21,86 22,35 22,16 22,05 22,41 139 4.422.865
8/10/2024 21,26 22,20 +2,30% 21,08 22,40 22,06 22,20 22,33 127 6.036.018
7/10/2024 22,07 21,70 -1,23% 21,62 22,18 21,77 21,70 21,93 134 3.896.336
4/10/2024 21,44 21,97 +0,87% 21,44 22,17 21,94 21,97 22,15 71 3.611.406
3/10/2024 21,48 21,78 +0,60% 21,20 21,78 21,54 21,47 21,78 93 4.396.556
2/10/2024 21,47 21,65 +0,23% 21,47 22,01 21,80 21,65 21,85 149 5.657.302
1/10/2024 21,44 21,60 +0,28% 21,21 21,75 21,49 21,38 21,60 229 5.154.293
30/9/2024 22,02 21,54 +0,89% 21,11 22,02 21,32 21,21 21,54 165 5.938.774
26/9/2024 21,05 21,35 +0,90% 21,05 21,67 21,43 21,35 21,52 117 4.622.694
25/9/2024 21,93 21,16 -2,62% 21,16 21,93 21,34 21,16 21,43 240 3.437.324
24/9/2024 21,40 21,73 +2,16% 21,40 21,83 21,65 21,59 21,73 302 5.800.561
23/9/2024 22,33 21,27 -3,10% 21,27 22,33 21,66 21,27 21,66 200 8.862.850
20/9/2024 22,76 21,95 -3,60% 21,86 23,04 22,27 21,95 22,24 216 9.851.479
19/9/2024 23,55 22,77 -3,52% 22,77 23,55 23,15 22,77 23,10 97 5.848.882
18/9/2024 22,91 23,60 +2,03% 22,91 23,61 23,28 23,00 23,60 216 5.495.303
17/9/2024 23,22 23,13 +1,14% 22,54 23,22 22,87 23,00 23,13 106 4.842.073
16/9/2024 23,76 22,87 -2,39% 22,74 23,76 23,02 22,87 23,03 376 9.333.663
13/9/2024 22,33 23,43 +5,02% 22,33 23,43 23,16 23,16 23,43 187 7.165.611
12/9/2024 22,84 22,31 -1,33% 22,11 22,84 22,28 22,21 22,31 195 6.553.198
11/9/2024 22,54 22,61 -0,04% 22,54 23,01 22,73 22,61 22,92 104 5.104.002
10/9/2024 22,22 22,62 +1,75% 22,21 22,78 22,60 22,62 22,78 304 4.255.023
9/9/2024 22,01 22,23 +0,05% 21,99 22,40 22,25 22,23 22,34 147 5.752.343
6/9/2024 22,57 22,22 -0,54% 21,99 22,61 22,28 21,99 22,22 164 5.779.989
5/9/2024 22,30 22,34 +0,49% 21,76 22,54 22,35 22,34 22,60 158 7.503.327
4/9/2024 21,25 22,23 +3,88% 21,25 22,40 22,11 22,09 22,23 177 4.883.345
3/9/2024 22,10 21,40 -2,73% 21,15 22,10 21,43 21,14 21,40 161 6.359.158
2/9/2024 22,05 22,00 0,00% 21,51 22,30 21,99 21,90 22,00 218 6.538.939
30/8/2024 22,32 22,00 -1,43% 21,82 22,32 22,06 22,00 22,06 134 5.876.815
29/8/2024 23,01 22,32 -3,13% 22,32 23,01 22,52 22,28 22,56 119 4.810.376
28/8/2024 23,00 23,04 -0,48% 22,82 23,26 23,02 22,90 23,04 110 5.611.210
27/8/2024 22,94 23,15 +0,30% 22,94 23,55 23,11 23,15 23,39 162 4.764.587
26/8/2024 23,30 23,08 -0,94% 23,08 23,54 23,24 23,08 23,27 106 5.048.098
23/8/2024 22,86 23,30 +2,51% 22,51 23,46 23,07 23,30 23,46 193 5.080.681
22/8/2024 23,25 22,73 -2,45% 22,46 23,25 22,67 22,52 22,73 198 7.933.317
21/8/2024 23,51 23,30 -0,64% 23,03 23,63 23,25 23,02 23,30 185 5.895.171
20/8/2024 23,30 23,45 +0,51% 23,22 23,70 23,41 23,21 23,45 260 6.990.395
19/8/2024 22,80 23,33 +0,26% 22,53 23,64 23,30 23,33 23,60 118 5.371.265
16/8/2024 23,80 23,27 -1,19% 22,65 23,89 23,04 22,70 23,27 250 6.360.688
15/8/2024 23,55 23,55 +1,16% 23,15 23,90 23,62 23,55 23,90 177 8.279.782
14/8/2024 23,29 23,28 +0,22% 23,09 23,62 23,41 23,28 23,46 312 10.999.967
13/8/2024 22,70 23,23 +2,38% 22,70 23,28 23,07 23,08 23,23 268 12.568.064
12/8/2024 22,80 22,69 -1,39% 22,60 23,03 22,77 22,69 23,02 162 6.772.210
9/8/2024 22,62 23,01 +0,09% 22,62 23,18 22,94 22,81 23,20 338 10.332.183
8/8/2024 21,51 22,99 +5,46% 21,01 22,99 22,13 21,65 22,99 176 9.448.777
7/8/2024 20,53 21,80 +5,98% 20,53 21,80 21,45 21,44 21,80 198 8.988.597
6/8/2024 20,78 20,57 -0,77% 20,46 20,85 20,64 20,57 20,76 255 6.593.196
5/8/2024 20,39 20,73 +0,73% 19,56 20,73 20,45 20,50 20,73 152 6.203.196
2/8/2024 20,95 20,58 -0,82% 20,31 21,14 20,69 20,58 20,70 188 7.387.158
1/8/2024 20,50 20,75 -1,84% 20,25 21,41 20,97 20,75 20,93 439 11.237.117
31/7/2024 20,96 21,14 +1,88% 20,75 21,53 21,16 21,08 21,43 263 9.064.356
30/7/2024 21,44 20,75 -2,95% 20,73 21,44 20,88 20,75 21,01 258 5.424.601
29/7/2024 21,05 21,38 +1,81% 21,02 21,62 21,31 21,38 21,62 106 5.149.944
26/7/2024 21,24 21,00 -0,71% 21,00 21,37 21,15 21,00 21,22 143 5.106.646
25/7/2024 21,23 21,15 -0,70% 21,11 21,47 21,27 21,15 21,44 209 7.572.885
24/7/2024 22,05 21,30 -2,38% 21,25 22,06 21,51 21,27 21,53 185 7.629.274
23/7/2024 22,25 21,82 -1,67% 21,82 22,26 22,01 21,82 22,09 146 5.497.088
22/7/2024 22,44 22,19 -0,89% 22,13 22,60 22,31 22,19 22,43 224 5.550.869
19/7/2024 22,51 22,39 +0,22% 22,05 22,54 22,34 22,26 22,39 111 4.963.552
18/7/2024 22,67 22,34 -1,11% 22,20 22,78 22,41 22,14 22,34 176 7.568.100
17/7/2024 22,75 22,59 -2,55% 22,54 23,14 22,74 22,59 22,88 289 10.883.054
16/7/2024 23,30 23,18 +1,05% 22,60 23,56 23,27 23,01 23,18 382 8.149.673
15/7/2024 23,17 22,94 +0,31% 22,75 23,46 23,05 22,93 22,94 318 6.186.859
12/7/2024 23,26 22,87 -1,68% 22,87 23,26 23,03 22,87 23,23 156 6.511.832
11/7/2024 23,15 23,26 +1,57% 22,98 23,45 23,19 22,91 23,26 122 6.343.591
10/7/2024 22,97 22,90 -0,09% 22,86 23,36 23,07 22,90 23,17 139 6.397.664
9/7/2024 23,30 22,92 +2,05% 22,61 23,30 22,80 22,75 22,92 94 5.008.985
8/7/2024 23,15 22,46 -2,77% 22,46 23,19 22,74 22,45 22,69 319 7.472.627
5/7/2024 22,76 23,10 +1,09% 22,41 23,35 22,99 23,10 23,32 180 8.674.084
4/7/2024 22,26 22,85 +3,53% 22,17 23,00 22,74 22,65 22,85 186 8.196.032
3/7/2024 21,00 22,07 +5,10% 21,00 22,39 21,96 22,07 22,34 246 13.950.813
2/7/2024 21,81 21,00 -3,93% 21,00 22,02 21,42 21,00 21,27 263 8.986.824
1/7/2024 21,70 21,86 +1,39% 21,50 22,36 21,99 21,75 21,88 509 9.468.906
28/6/2024 22,25 21,56 -2,36% 21,42 22,25 21,64 21,41 21,75 147 6.337.138
27/6/2024 21,08 22,08 +1,56% 21,08 22,28 22,04 22,05 22,08 145 7.027.578
26/6/2024 21,91 21,74 -0,23% 21,30 21,95 21,63 21,74 21,91 169 7.733.209
25/6/2024 21,81 21,79 -1,04% 21,49 21,98 21,82 21,79 21,98 108 5.589.064
24/6/2024 22,60 22,02 +0,27% 21,74 22,60 21,97 21,81 22,02 253 9.571.925
21/6/2024 22,36 21,96 +1,48% 21,47 22,40 21,77 21,73 21,96 195 7.487.673
20/6/2024 21,62 21,64 +0,65% 21,50 22,16 21,71 21,47 21,64 148 7.223.998
19/6/2024 21,69 21,50 0,00% 21,21 21,75 21,36 21,50 21,70 182 6.832.501
18/6/2024 21,55 21,50 +0,23% 21,25 21,79 21,64 21,50 21,76 239 5.684.488
17/6/2024 21,50 21,45 -2,50% 21,45 21,86 21,61 21,45 21,74 209 4.810.363
14/6/2024 21,75 22,00 -0,23% 21,54 22,00 21,76 21,65 22,00 108 4.810.216
13/6/2024 22,05 22,05 +0,23% 21,73 22,07 21,92 21,80 22,05 119 4.964.434
12/6/2024 22,85 22,00 -0,95% 21,80 22,85 22,13 21,83 22,00 166 6.838.352
11/6/2024 21,99 22,21 +1,83% 21,94 22,55 22,37 22,21 22,50 99 5.471.779
10/6/2024 22,61 21,81 -3,24% 21,81 22,61 22,14 21,81 22,09 290 9.033.346
7/6/2024 22,93 22,54 -1,57% 22,51 22,93 22,68 22,54 22,78 170 11.777.362
6/6/2024 22,54 22,90 +1,15% 22,34 22,96 22,71 22,74 22,90 308 10.062.930
5/6/2024 22,92 22,64 -1,05% 22,43 23,06 22,69 22,46 22,64 285 11.729.058
4/6/2024 23,01 22,88 -0,95% 22,61 23,32 22,93 22,64 22,88 362 11.673.672
3/6/2024 23,24 23,10 +0,43% 22,50 23,30 22,96 22,92 23,10 538 14.497.001
31/5/2024 21,87 23,00 +2,50% 21,87 23,00 22,49 22,33 23,00 162 7.433.675
29/5/2024 21,99 22,44 +3,41% 21,83 22,44 22,25 22,21 22,44 151 8.241.736
28/5/2024 21,69 21,70 -0,05% 21,69 22,29 21,95 21,70 21,76 109 5.640.615
27/5/2024 21,86 21,71 -0,37% 21,64 21,98 21,74 21,71 22,22 207 6.703.171
24/5/2024 22,33 21,79 -1,94% 21,79 22,64 22,03 21,79 22,18 177 7.755.763
23/5/2024 22,78 22,22 -2,59% 22,22 23,00 22,49 22,22 22,49 156 8.698.103
22/5/2024 23,49 22,81 -1,26% 22,80 23,49 22,96 22,81 23,15 201 8.427.673
21/5/2024 23,00 23,10 +0,04% 22,96 23,27 23,08 23,10 23,28 185 5.961.806
20/5/2024 23,08 23,09 -1,28% 23,00 23,51 23,17 23,00 23,09 214 7.331.294
17/5/2024 23,46 23,39 +1,26% 22,84 23,46 23,20 23,00 23,39 140 7.317.201
16/5/2024 23,39 23,10 -1,62% 23,10 23,89 23,33 22,88 23,10 294 10.217.411
15/5/2024 23,96 23,48 -0,21% 23,17 23,96 23,46 23,48 23,80 244 8.105.025
14/5/2024 22,84 23,53 +2,35% 22,80 23,54 23,25 23,18 23,53 207 9.456.066
13/5/2024 23,14 22,99 -1,29% 22,74 23,34 23,04 22,85 22,99 228 8.506.914
10/5/2024 23,50 23,29 -0,68% 23,15 24,12 23,67 23,01 23,29 250 10.770.965
9/5/2024 23,46 23,45 -3,97% 23,08 24,14 23,46 23,45 23,70 288 14.553.060
8/5/2024 24,28 24,42 -0,89% 23,90 24,42 24,20 24,42 24,50 173 9.248.139
7/5/2024 24,41 24,64 +1,19% 24,29 24,65 24,50 24,30 24,64 214 7.842.018
6/5/2024 25,43 24,35 -5,07% 24,35 25,52 24,87 24,35 24,75 341 12.037.413
3/5/2024 24,52 25,65 +5,64% 24,52 25,65 25,43 25,65 25,75 192 10.794.101
2/5/2024 24,89 24,28 -1,38% 24,22 24,99 24,60 24,28 24,82 367 9.739.206
30/4/2024 25,16 24,62 -3,03% 24,01 25,16 24,43 24,06 24,62 172 8.201.171
29/4/2024 25,06 25,39 -0,16% 25,02 25,39 25,25 25,18 25,39 115 6.053.610
26/4/2024 24,62 25,43 +4,78% 24,62 25,43 24,98 24,96 25,43 207 7.468.139
25/4/2024 24,23 24,27 -1,06% 24,16 24,56 24,33 24,27 24,55 160 8.077.882
24/4/2024 24,59 24,53 +0,20% 24,29 25,03 24,65 24,53 24,84 232 12.601.200
23/4/2024 24,14 24,48 +1,58% 23,50 24,74 24,44 24,48 24,75 230 8.730.046
22/4/2024 23,82 24,10 +1,18% 23,75 24,46 24,10 24,10 24,39 194 10.875.503
19/4/2024 23,44 23,82 +1,19% 23,30 24,20 23,89 23,80 23,82 141 7.689.490

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.