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.

SMTO3F - SAO MARTINHO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 18,87 19,62 +5,60% 18,76 19,65 19,36 19,49 19,62 665 17.297.682
16/4/2025 18,65 18,58 -1,95% 18,58 19,18 18,83 18,58 18,78 981 24.712.694
15/4/2025 20,09 18,95 -5,96% 18,95 20,09 19,27 18,95 19,02 1.275 34.798.133
14/4/2025 20,12 20,15 +0,35% 19,89 20,29 20,10 20,15 20,16 743 16.355.962
11/4/2025 19,66 20,08 +3,19% 19,37 20,08 19,75 19,89 20,08 486 13.706.675
10/4/2025 19,99 19,46 -2,55% 19,25 20,10 19,52 19,31 19,46 781 16.290.976
9/4/2025 19,50 19,97 +4,12% 18,84 20,21 19,58 19,97 20,19 990 22.509.868
8/4/2025 19,17 19,18 +1,48% 19,15 19,76 19,46 19,18 19,39 623 16.119.869
7/4/2025 18,95 18,90 -1,31% 18,34 19,15 18,71 18,90 19,08 1.105 23.829.281
4/4/2025 20,00 19,15 -4,39% 18,96 20,00 19,30 18,99 19,15 1.437 38.332.644
3/4/2025 21,41 20,03 -6,27% 19,91 21,41 20,33 20,03 20,05 1.595 38.407.884
2/4/2025 20,87 21,37 +3,34% 20,68 21,50 21,16 21,24 21,37 660 15.842.813
1/4/2025 20,90 20,68 -0,43% 20,47 21,06 20,79 20,68 20,90 515 16.495.143
31/3/2025 20,83 20,77 +0,58% 20,42 20,83 20,64 20,62 20,77 827 15.447.812
28/3/2025 21,39 20,65 -1,67% 20,59 21,39 20,77 20,65 20,79 986 20.746.782
27/3/2025 21,26 21,00 -0,85% 20,85 21,48 21,14 21,00 21,23 673 13.467.065
26/3/2025 21,38 21,18 +0,33% 20,85 21,50 21,09 21,07 21,18 1.047 20.818.080
25/3/2025 21,80 21,11 -2,45% 20,97 21,80 21,18 21,11 21,20 1.056 24.819.016
24/3/2025 22,29 21,64 -2,96% 21,43 22,55 21,95 21,50 21,64 850 14.988.582
21/3/2025 22,56 22,30 -1,15% 22,30 22,69 22,47 22,30 22,62 460 11.055.387
20/3/2025 22,70 22,56 -0,62% 22,25 22,75 22,47 22,40 22,56 437 8.619.709
19/3/2025 22,80 22,70 +0,35% 22,32 22,80 22,55 22,38 22,70 693 14.444.878
18/3/2025 22,42 22,62 +1,12% 22,14 22,70 22,52 22,47 22,62 475 10.138.357
17/3/2025 22,20 22,37 +1,13% 22,14 22,64 22,42 22,24 22,37 454 12.221.362
14/3/2025 21,54 22,12 +3,51% 21,37 22,34 22,09 22,12 22,25 534 10.693.811
13/3/2025 21,27 21,37 +1,38% 20,92 21,88 21,50 21,37 21,49 598 11.457.713
12/3/2025 21,05 21,08 +0,62% 20,92 21,30 21,13 21,08 21,28 380 10.979.989
11/3/2025 21,09 20,95 -0,05% 20,61 21,11 20,84 20,95 20,99 870 14.030.543
10/3/2025 21,18 20,96 -1,09% 20,94 21,47 21,17 20,96 21,10 698 13.353.168
7/3/2025 21,29 21,19 +1,29% 20,71 21,43 21,08 21,19 21,37 1.026 19.234.651
6/3/2025 21,65 20,92 -0,62% 20,92 21,65 21,17 20,92 21,08 973 16.464.666
5/3/2025 21,20 21,05 -0,24% 20,96 22,10 21,22 21,05 21,32 613 13.593.677
28/2/2025 22,10 21,10 -4,70% 21,10 22,10 21,42 21,10 21,20 899 15.669.419
27/2/2025 22,13 22,14 -0,09% 21,74 22,38 22,10 21,82 22,14 592 11.170.499
26/2/2025 22,38 22,16 +0,05% 21,53 22,39 21,92 21,98 22,16 462 9.842.090
25/2/2025 21,50 22,15 +3,12% 21,46 22,20 21,96 21,90 22,15 462 11.441.366
24/2/2025 22,90 21,48 -5,67% 21,48 22,90 21,87 21,48 21,73 1.066 20.477.400
21/2/2025 22,93 22,77 -0,78% 22,44 22,93 22,69 22,50 22,77 498 11.653.187
20/2/2025 23,22 22,95 -0,30% 22,69 23,22 22,89 22,83 22,95 628 9.558.265
19/2/2025 23,14 23,02 -1,50% 22,68 23,17 22,92 22,69 23,02 465 8.686.560
18/2/2025 22,74 23,37 +3,77% 22,59 23,45 23,24 23,16 23,37 780 16.763.112
17/2/2025 22,87 22,52 -0,62% 22,52 23,30 23,00 22,52 22,93 460 13.553.493
14/2/2025 21,92 22,66 +4,96% 21,84 22,85 22,44 22,66 22,85 880 16.976.673
13/2/2025 21,40 21,59 +0,84% 21,11 21,78 21,50 21,59 21,77 700 16.736.405
12/2/2025 22,41 21,41 -3,52% 21,19 22,44 21,43 21,41 21,42 1.285 24.156.387
11/2/2025 22,11 22,19 +0,73% 21,81 22,49 22,25 22,19 22,27 503 14.720.352
10/2/2025 22,76 22,03 -1,78% 22,03 23,41 22,68 22,03 22,22 924 24.341.857
7/2/2025 23,04 22,43 -1,19% 22,15 23,11 22,57 22,30 22,43 633 17.485.229
6/2/2025 22,41 22,70 +2,21% 22,20 22,94 22,64 22,70 22,80 810 15.912.134
5/2/2025 21,69 22,21 +3,25% 21,40 22,36 21,92 22,11 22,21 940 19.756.095
4/2/2025 22,36 21,51 -3,76% 21,41 22,36 21,79 21,51 21,52 1.174 22.807.691
3/2/2025 22,66 22,35 -1,50% 22,08 22,66 22,27 22,30 22,36 1.236 24.854.151
31/1/2025 23,44 22,69 -3,28% 22,45 23,59 22,93 22,48 22,69 903 20.105.956
30/1/2025 22,67 23,46 +3,39% 22,49 23,46 22,85 23,18 23,46 553 17.343.146
29/1/2025 23,02 22,69 -0,70% 22,51 23,16 22,78 22,54 22,69 646 16.800.437
28/1/2025 23,35 22,85 -1,55% 22,80 23,48 23,08 22,85 22,99 432 10.395.958
27/1/2025 22,83 23,21 +2,61% 22,57 23,50 23,25 23,21 23,33 478 14.985.505
24/1/2025 22,69 22,62 +0,04% 22,11 22,95 22,52 22,60 22,62 882 18.570.598
23/1/2025 23,16 22,61 -1,01% 22,59 23,16 22,86 22,61 22,88 513 11.200.409
22/1/2025 22,92 22,84 +0,09% 22,82 23,22 23,01 22,84 22,99 654 12.223.105
21/1/2025 23,18 22,82 -2,77% 22,82 23,36 22,98 22,82 23,14 520 13.533.422
20/1/2025 23,29 23,47 +1,38% 22,65 23,62 23,21 23,34 23,47 430 10.797.524
17/1/2025 23,19 23,15 -0,26% 22,71 23,19 22,90 23,10 23,15 954 19.945.357
16/1/2025 25,02 23,21 -5,42% 23,21 25,02 23,71 23,21 23,39 1.250 26.768.429
15/1/2025 24,24 24,54 +1,74% 24,24 24,81 24,45 24,54 24,80 473 8.567.054
14/1/2025 24,10 24,12 -0,94% 23,95 24,38 24,19 24,12 24,40 342 8.869.268
13/1/2025 24,27 24,35 +0,62% 24,08 24,50 24,29 24,26 24,35 399 9.422.187
10/1/2025 24,53 24,20 -1,22% 24,10 25,08 24,40 24,20 24,59 364 8.168.436
9/1/2025 25,28 24,50 -2,74% 24,37 25,28 24,73 24,50 24,85 649 12.973.533
8/1/2025 24,84 25,19 +3,03% 23,99 25,19 24,78 24,85 25,19 689 11.820.943
7/1/2025 24,41 24,45 +1,20% 23,83 24,70 24,30 24,45 24,60 748 15.113.717
6/1/2025 24,23 24,16 +3,03% 23,64 24,43 24,02 23,93 24,16 525 12.824.055
3/1/2025 23,00 23,45 +1,52% 23,00 24,07 23,57 23,45 23,90 681 14.355.644
2/1/2025 23,26 23,10 +0,17% 23,00 23,41 23,16 23,10 23,33 693 14.040.918
30/12/2024 23,66 23,06 -3,31% 23,06 23,85 23,28 23,06 23,41 887 14.981.922
27/12/2024 23,95 23,85 -0,50% 23,52 24,09 23,78 23,67 23,85 704 15.412.799
26/12/2024 24,34 23,97 -0,95% 23,90 24,56 24,19 23,97 24,28 621 15.003.817
23/12/2024 25,19 24,20 -3,97% 24,20 25,26 24,67 24,20 24,54 476 14.756.323
20/12/2024 24,79 25,20 +1,65% 24,30 25,20 24,80 25,20 25,24 513 14.452.541
19/12/2024 24,93 24,79 +1,31% 24,31 25,12 24,63 24,65 24,79 824 14.980.532
18/12/2024 25,21 24,47 -4,49% 24,44 25,21 24,68 24,47 24,78 458 16.269.996
17/12/2024 24,99 25,62 +2,81% 24,76 25,62 25,35 25,29 25,62 626 19.541.444
16/12/2024 24,96 24,92 +0,73% 24,51 25,48 25,10 24,68 24,92 890 16.585.234
13/12/2024 24,89 24,74 -1,08% 24,35 25,00 24,72 24,74 25,00 468 15.965.186
12/12/2024 26,25 25,01 -4,40% 24,89 26,40 25,27 25,00 25,13 516 15.569.323
11/12/2024 25,47 26,16 +3,52% 25,33 26,85 25,84 26,16 26,52 748 23.424.766
10/12/2024 25,58 25,27 +0,28% 25,07 26,01 25,48 25,27 25,62 656 16.848.672
9/12/2024 25,56 25,20 -0,43% 25,03 25,76 25,24 25,20 25,46 484 14.741.078
6/12/2024 25,70 25,31 -1,09% 24,73 25,79 25,17 25,07 25,31 723 20.283.773
5/12/2024 25,50 25,59 -0,23% 25,50 25,95 25,76 25,59 25,92 473 15.205.548
4/12/2024 25,68 25,65 +2,60% 24,95 25,79 25,45 25,45 25,65 580 15.741.144
3/12/2024 25,65 25,00 -0,64% 24,67 25,67 25,25 25,00 25,12 570 11.942.088
2/12/2024 25,16 25,16 -1,14% 25,03 25,67 25,37 25,16 25,33 457 15.679.260
29/11/2024 24,69 25,45 +3,62% 24,60 25,58 25,03 25,45 25,63 481 14.761.695
28/11/2024 25,17 24,56 -1,44% 24,56 25,21 24,92 24,56 25,14 532 10.280.904
27/11/2024 25,44 24,92 -1,74% 24,66 25,77 25,09 24,92 25,10 696 16.663.055
26/11/2024 24,81 25,36 +0,63% 24,81 25,77 25,39 25,20 25,36 416 12.823.471
25/11/2024 25,36 25,20 -0,40% 24,99 25,80 25,30 25,12 25,33 678 17.163.323
22/11/2024 24,69 25,30 +1,40% 24,53 25,30 25,00 24,98 25,30 628 15.901.337
21/11/2024 25,00 24,95 +0,60% 24,30 25,15 24,59 24,39 24,95 1.015 19.714.846
19/11/2024 25,27 24,80 +1,22% 24,72 25,81 25,45 24,80 25,41 1.078 22.556.755
18/11/2024 24,52 24,50 -1,25% 24,50 25,18 24,78 24,50 24,79 535 14.540.840
14/11/2024 24,95 24,81 +0,89% 24,32 25,17 24,78 24,66 24,81 713 17.006.522
13/11/2024 24,47 24,59 +1,78% 24,25 24,99 24,56 24,59 24,80 792 19.354.167
12/11/2024 25,21 24,16 -5,14% 23,78 25,61 24,26 24,16 24,65 1.931 49.067.951
11/11/2024 25,37 25,47 +1,43% 25,10 25,87 25,43 25,47 25,60 655 17.477.398
8/11/2024 25,50 25,11 -2,18% 25,01 25,65 25,25 25,11 25,48 1.013 21.884.679
7/11/2024 26,90 25,67 -5,45% 25,63 27,09 26,09 25,67 26,09 1.285 23.373.579
6/11/2024 26,90 27,15 +0,07% 26,20 27,15 26,74 26,97 27,15 517 17.003.084
5/11/2024 26,71 27,13 +1,19% 26,21 27,13 26,70 26,80 27,13 701 19.075.007
4/11/2024 26,66 26,81 +0,98% 26,48 27,09 26,77 26,81 26,82 974 26.224.528
1/11/2024 25,97 26,55 +4,94% 25,66 27,25 26,27 26,55 26,59 942 31.244.449
31/10/2024 26,10 25,30 -2,92% 25,30 26,10 25,55 25,30 25,46 810 16.141.030
30/10/2024 25,44 26,06 +3,00% 25,40 26,09 25,90 25,86 26,06 405 12.955.684
29/10/2024 25,50 25,30 -1,02% 25,10 25,54 25,29 25,23 25,30 757 16.340.891
28/10/2024 25,46 25,56 +0,31% 25,40 25,89 25,62 25,44 25,56 516 13.363.464
25/10/2024 25,72 25,48 -1,20% 25,45 25,88 25,60 25,48 25,59 607 13.350.015
24/10/2024 25,63 25,79 +0,12% 25,53 25,98 25,77 25,79 25,96 365 10.586.780
23/10/2024 25,92 25,76 -0,35% 25,33 26,04 25,61 25,75 25,76 821 15.320.066
22/10/2024 25,99 25,85 -0,62% 25,70 26,29 25,97 25,85 25,96 756 19.395.813
21/10/2024 25,95 26,01 +1,21% 25,85 26,39 26,10 25,95 26,01 525 12.079.197
18/10/2024 25,84 25,70 -0,77% 25,70 26,28 25,91 25,70 25,96 474 16.430.415
17/10/2024 26,49 25,90 -3,43% 25,90 26,50 26,13 25,90 26,10 999 17.244.326
16/10/2024 26,83 26,82 +0,98% 26,55 27,05 26,75 26,60 26,82 458 15.948.225
15/10/2024 26,40 26,56 +0,87% 26,27 26,82 26,53 26,56 26,73 612 14.034.335
14/10/2024 26,30 26,33 -0,04% 26,30 26,99 26,67 26,33 26,58 629 16.397.468
11/10/2024 26,67 26,34 -1,27% 26,10 26,67 26,40 26,34 26,50 660 17.085.363
10/10/2024 26,90 26,68 -2,13% 26,44 27,22 26,82 26,68 26,99 741 19.978.992
9/10/2024 28,26 27,26 -3,23% 26,94 28,27 27,37 27,18 27,26 738 16.308.949
8/10/2024 27,91 28,17 +1,15% 27,60 28,35 28,07 28,17 28,19 613 13.883.137
7/10/2024 27,85 27,85 -0,18% 27,50 28,30 27,90 27,85 28,18 690 20.271.166
4/10/2024 27,40 27,90 +1,79% 27,00 27,93 27,64 27,90 27,93 736 16.491.559
3/10/2024 27,00 27,41 +0,59% 26,52 27,58 27,08 27,41 27,59 580 15.451.402
2/10/2024 26,49 27,25 +3,89% 26,44 27,46 27,15 27,25 27,40 698 18.590.274
1/10/2024 26,62 26,23 -0,27% 26,23 27,02 26,55 26,23 26,35 729 16.977.073
30/9/2024 26,79 26,30 -0,60% 26,10 26,79 26,30 26,30 26,45 621 14.658.351
26/9/2024 27,36 26,46 -3,36% 26,45 27,39 26,72 26,46 26,48 661 20.208.049
25/9/2024 27,37 27,38 -0,07% 26,95 27,55 27,30 27,20 27,38 490 16.955.602
24/9/2024 27,40 27,40 +1,97% 27,01 27,49 27,25 27,34 27,40 601 17.426.023
23/9/2024 27,10 26,87 -0,63% 26,59 27,42 26,93 26,87 26,95 491 19.661.006
20/9/2024 27,31 27,04 +0,19% 26,70 27,39 26,98 27,04 27,05 642 25.356.541
19/9/2024 27,60 26,99 +0,45% 26,98 28,23 27,50 26,95 27,03 1.165 37.229.344
18/9/2024 26,01 26,87 +3,47% 25,87 27,20 26,52 26,65 26,87 890 35.005.125
17/9/2024 25,89 25,97 -1,74% 24,60 26,33 25,53 25,97 26,00 1.957 67.612.191
16/9/2024 26,09 26,43 +1,30% 26,06 26,63 26,43 26,43 26,55 966 31.737.745
13/9/2024 26,25 26,09 +0,93% 25,93 26,58 26,25 26,09 26,36 936 27.132.065
12/9/2024 25,66 25,85 +0,19% 25,41 25,90 25,70 25,85 25,94 634 18.609.423
11/9/2024 25,98 25,80 0,00% 25,65 25,98 25,78 25,80 25,85 676 17.810.921
10/9/2024 26,30 25,80 -0,46% 25,63 26,30 25,84 25,80 25,89 769 21.581.593
9/9/2024 26,95 25,92 -1,93% 25,90 26,95 26,14 25,92 26,02 1.152 29.272.899
6/9/2024 26,90 26,43 -1,38% 26,39 27,00 26,62 26,43 26,62 1.055 32.622.927
5/9/2024 27,12 26,80 -1,14% 26,80 27,54 26,99 26,80 26,85 980 24.810.928
4/9/2024 27,00 27,11 +0,89% 26,86 27,29 27,08 26,96 27,11 609 18.065.162
3/9/2024 27,55 26,87 -2,75% 26,87 27,67 27,08 26,87 27,02 1.075 27.831.142
2/9/2024 27,54 27,63 +0,22% 26,89 27,63 27,19 27,24 27,63 1.444 42.747.231
30/8/2024 27,76 27,57 -1,47% 27,57 28,43 27,88 27,56 27,65 1.026 30.615.805
29/8/2024 28,02 27,98 -0,92% 27,56 28,25 27,84 27,80 27,98 1.339 33.528.565
28/8/2024 29,25 28,24 -3,81% 27,90 29,35 28,47 28,11 28,24 2.001 47.224.062
27/8/2024 30,65 29,36 -3,10% 29,08 30,75 29,47 29,36 29,56 805 25.676.357
26/8/2024 29,46 30,30 +3,70% 29,10 31,05 30,47 30,30 30,58 816 30.150.904
23/8/2024 29,28 29,22 -0,17% 28,87 29,46 29,19 29,22 29,36 478 10.799.590
22/8/2024 29,73 29,27 -0,34% 28,65 29,73 29,01 29,04 29,27 604 16.415.779
21/8/2024 29,51 29,37 -0,27% 29,37 29,92 29,67 29,37 29,66 560 19.986.992
20/8/2024 29,60 29,45 -0,44% 29,06 29,69 29,40 29,45 29,49 541 18.549.365
19/8/2024 29,58 29,58 +1,02% 28,95 29,61 29,41 29,36 29,58 532 25.348.975
16/8/2024 30,43 29,28 -1,94% 29,04 30,43 29,47 29,04 29,28 523 16.835.335
15/8/2024 29,91 29,86 +0,84% 29,30 30,09 29,70 29,70 29,86 420 14.405.682
14/8/2024 28,86 29,61 +0,95% 28,86 30,20 29,79 29,61 29,82 749 27.620.982
13/8/2024 28,92 29,33 +1,45% 28,16 29,73 28,85 29,33 29,43 810 24.088.827
12/8/2024 29,82 28,91 -2,07% 28,91 30,07 29,25 28,91 29,04 462 16.991.540
9/8/2024 29,48 29,52 +2,89% 28,83 29,73 29,19 29,33 29,52 406 17.905.990
8/8/2024 27,72 28,69 +3,31% 27,72 29,09 28,68 28,69 28,94 597 22.329.442
7/8/2024 27,48 27,77 +0,51% 27,42 28,00 27,64 27,55 27,77 607 17.361.277
6/8/2024 27,81 27,63 -0,40% 27,46 28,04 27,65 27,63 27,77 513 16.627.962
5/8/2024 28,20 27,74 -1,98% 27,16 28,20 27,75 27,74 28,01 768 22.823.376
2/8/2024 29,65 28,30 -3,71% 28,30 29,65 28,77 28,30 28,40 504 20.173.180
1/8/2024 29,50 29,39 +0,58% 29,22 30,09 29,57 29,16 29,39 1.278 21.957.770
31/7/2024 28,21 29,22 +2,53% 28,21 29,41 29,10 29,00 29,22 664 18.638.136
30/7/2024 29,84 28,50 -4,04% 27,81 29,94 28,35 28,50 28,55 1.436 37.637.483
29/7/2024 30,55 29,70 -1,82% 29,47 30,55 29,79 29,70 29,90 407 16.856.280
26/7/2024 30,37 30,25 -0,46% 30,25 30,69 30,46 30,25 30,65 285 14.313.748
25/7/2024 29,98 30,39 +0,43% 29,76 30,59 30,31 30,39 30,54 261 12.354.674
24/7/2024 30,77 30,26 -2,01% 29,80 30,77 30,12 29,90 30,26 624 19.900.371
23/7/2024 31,40 30,88 -1,75% 30,48 31,40 30,85 30,60 30,88 628 26.361.617
22/7/2024 31,67 31,43 -0,57% 31,37 31,86 31,64 31,43 31,50 372 16.021.541
19/7/2024 32,27 31,61 -1,53% 31,40 32,65 31,74 31,61 31,62 425 18.891.950
18/7/2024 32,25 32,10 -1,20% 31,95 32,38 32,17 32,10 32,43 370 14.837.867
17/7/2024 32,96 32,49 +0,12% 32,21 33,00 32,41 32,21 32,49 484 18.392.873
16/7/2024 33,47 32,45 -2,70% 32,43 33,61 32,83 32,45 32,60 646 22.168.496
15/7/2024 32,46 33,35 +3,64% 32,14 33,41 33,09 33,35 33,18 805 32.103.745
12/7/2024 32,15 32,18 -0,74% 31,91 32,55 32,18 32,18 32,54 429 19.728.617
11/7/2024 32,40 32,42 +0,06% 32,13 32,69 32,30 32,19 32,42 459 18.911.693
10/7/2024 32,70 32,40 -0,25% 32,32 32,88 32,53 32,40 32,46 452 17.364.860
9/7/2024 33,10 32,48 -0,92% 32,40 33,10 32,63 32,48 32,70 479 21.686.900
8/7/2024 32,63 32,78 +0,68% 32,04 33,22 32,76 32,78 33,08 777 23.272.565
5/7/2024 32,46 32,56 -0,12% 32,46 33,30 32,79 32,56 32,73 437 18.030.649
4/7/2024 32,89 32,60 0,00% 32,39 33,53 32,88 32,54 32,60 511 17.693.555
3/7/2024 32,32 32,60 +0,31% 32,15 33,08 32,60 32,60 32,84 522 24.690.242
2/7/2024 33,70 32,50 -4,36% 31,82 33,94 32,53 32,50 32,59 1.322 44.006.507
1/7/2024 32,26 33,98 +3,91% 32,20 34,40 33,52 33,98 34,00 1.369 53.469.460
28/6/2024 33,15 32,70 -0,21% 32,43 33,15 32,65 32,65 32,70 1.092 22.734.297
27/6/2024 33,27 32,77 -2,12% 32,56 33,35 32,94 32,77 33,03 689 30.190.303
26/6/2024 32,94 33,48 +1,64% 32,82 33,74 33,34 33,11 33,48 608 30.107.431
25/6/2024 33,30 32,94 -1,44% 32,36 33,30 32,86 32,94 33,15 917 33.649.040
24/6/2024 32,31 33,42 +2,67% 32,31 33,46 33,13 33,07 33,42 691 24.720.906
21/6/2024 32,50 32,55 -1,96% 32,09 32,74 32,44 32,51 32,55 1.215 28.548.346
20/6/2024 31,99 33,20 +4,14% 31,76 33,20 32,64 32,94 33,20 954 33.496.582
19/6/2024 30,83 31,88 +2,71% 30,65 31,88 31,16 31,62 31,89 715 19.102.040
18/6/2024 31,15 31,04 -0,23% 30,98 32,20 31,41 31,04 31,12 1.057 30.345.269
17/6/2024 30,74 31,11 +2,03% 30,51 31,14 30,96 31,11 31,15 555 26.638.177
14/6/2024 31,20 30,49 -1,68% 29,92 31,35 30,49 30,26 30,49 613 21.436.589
13/6/2024 30,50 31,01 +0,03% 30,50 31,32 30,94 30,90 31,20 431 21.771.847
12/6/2024 30,97 31,00 0,00% 30,04 31,00 30,59 30,61 31,00 458 22.649.959
11/6/2024 29,99 31,00 +5,08% 29,19 31,00 30,19 30,71 31,00 1.245 33.895.188
10/6/2024 28,26 29,50 +7,31% 27,96 29,50 28,81 29,50 29,51 1.393 32.369.534
7/6/2024 26,34 27,49 -0,90% 26,34 27,83 27,53 27,49 27,60 439 12.061.942
6/6/2024 26,81 27,74 +2,93% 26,81 27,84 27,41 27,40 27,74 509 13.620.538
5/6/2024 26,36 26,95 +0,41% 26,36 27,50 26,98 26,95 27,10 483 16.154.970
4/6/2024 27,29 26,84 -1,18% 26,40 27,29 26,68 26,56 26,84 878 16.416.469
3/6/2024 27,09 27,16 +0,59% 26,60 27,43 27,09 27,12 27,16 1.369 18.131.452
31/5/2024 27,21 27,00 -1,78% 26,87 27,31 27,05 26,98 27,00 430 11.900.491
29/5/2024 27,54 27,49 +1,36% 26,80 27,54 27,21 27,27 27,49 536 17.654.589
28/5/2024 27,07 27,12 +0,82% 27,07 27,67 27,41 27,12 27,57 415 10.247.752
27/5/2024 27,33 26,90 0,00% 26,62 27,33 26,93 26,90 27,20 538 15.357.214
24/5/2024 27,34 26,90 -0,44% 26,90 27,44 27,11 26,90 27,28 613 11.908.210
23/5/2024 27,10 27,02 -0,30% 27,00 27,38 27,17 27,02 27,23 321 9.252.033
22/5/2024 27,75 27,10 -3,21% 27,10 27,75 27,45 27,10 27,25 495 16.547.046
21/5/2024 27,41 28,00 +1,74% 27,39 28,07 27,77 27,54 28,00 605 16.590.361
20/5/2024 27,03 27,52 +1,21% 27,00 27,59 27,41 27,42 27,52 639 26.775.817
17/5/2024 27,21 27,19 +0,30% 26,90 27,40 27,09 26,90 27,19 765 16.966.161
16/5/2024 27,51 27,11 -1,42% 26,93 27,80 27,11 27,11 27,15 1.159 25.990.412
15/5/2024 27,80 27,50 -0,79% 27,41 27,81 27,61 27,50 27,51 614 16.183.866
14/5/2024 28,00 27,72 -1,04% 27,60 28,17 27,82 27,72 28,02 676 23.268.936
13/5/2024 28,44 28,01 -1,30% 27,95 28,63 28,22 28,01 28,27 434 16.182.792
10/5/2024 29,33 28,38 -2,14% 28,02 29,33 28,39 28,35 28,38 579 20.770.885
9/5/2024 29,61 29,00 -1,09% 28,73 29,64 29,18 29,00 29,43 456 16.759.978
8/5/2024 29,63 29,32 -1,35% 29,01 29,79 29,36 29,32 29,49 506 25.815.392
7/5/2024 28,36 29,72 +4,83% 28,36 29,72 29,36 29,70 29,72 936 35.544.455
6/5/2024 28,50 28,35 -1,63% 27,90 29,00 28,28 28,35 28,55 691 21.433.674
3/5/2024 28,40 28,82 +1,44% 28,40 28,97 28,66 28,56 28,82 571 18.405.053
2/5/2024 28,60 28,41 -0,66% 28,30 29,12 28,57 28,41 28,66 880 18.967.238
30/4/2024 28,93 28,60 -0,73% 28,15 28,93 28,36 28,34 28,60 630 15.530.815
29/4/2024 28,13 28,81 +2,64% 27,78 28,93 28,50 28,81 28,88 852 25.777.397
26/4/2024 27,50 28,07 +2,07% 27,40 28,26 27,95 28,07 28,11 754 22.608.120
25/4/2024 28,24 27,50 -2,45% 27,30 28,24 27,58 27,41 27,50 832 30.004.127
24/4/2024 28,30 28,19 -0,25% 27,95 28,44 28,14 28,19 28,44 396 15.305.572
23/4/2024 28,22 28,26 -0,84% 27,96 28,46 28,11 28,00 28,26 525 15.943.809
22/4/2024 28,00 28,50 +2,22% 27,80 28,79 28,40 28,17 28,50 494 19.383.327
19/4/2024 27,76 27,88 +1,01% 27,57 28,18 27,89 27,88 28,04 532 17.143.068

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.