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.

SOJA3 - BOA SAFRA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 10,13 10,41 +1,56% 10,12 10,41 10,26 10,34 10,41 1.744 348.351.000
20/1/2025 10,09 10,25 +0,49% 9,93 10,42 10,20 10,24 10,34 1.759 384.114.400
17/1/2025 10,19 10,20 +0,10% 10,09 10,29 10,20 10,20 10,23 1.446 298.835.200
16/1/2025 10,73 10,19 -5,03% 10,13 10,78 10,33 10,19 10,25 2.528 496.444.700
15/1/2025 10,70 10,73 +0,75% 10,68 10,91 10,77 10,72 10,77 2.536 457.207.500
14/1/2025 10,58 10,65 +1,53% 10,33 10,66 10,52 10,64 10,65 1.835 298.047.800
13/1/2025 10,48 10,49 +1,35% 10,23 10,62 10,43 10,47 10,49 2.983 664.313.600
10/1/2025 10,59 10,35 -0,58% 10,30 10,59 10,43 10,35 10,45 2.869 431.058.300
9/1/2025 10,36 10,41 +1,96% 10,15 10,55 10,39 10,39 10,41 1.603 304.115.300
8/1/2025 10,09 10,21 +1,19% 9,97 10,25 10,14 10,14 10,21 1.221 280.299.500
7/1/2025 10,19 10,09 +0,10% 10,00 10,30 10,14 10,08 10,10 1.558 330.311.300
6/1/2025 10,30 10,08 +2,13% 10,01 10,30 10,12 10,07 10,15 1.454 270.549.400
3/1/2025 10,07 9,87 -2,28% 9,86 10,18 9,94 9,87 9,89 1.841 451.467.200
2/1/2025 10,50 10,10 -2,88% 10,04 10,50 10,15 10,09 10,10 1.171 234.858.600
30/12/2024 10,28 10,40 +1,96% 10,16 10,41 10,28 10,33 10,40 1.494 299.269.000
27/12/2024 10,31 10,20 -1,07% 10,14 10,40 10,24 10,19 10,28 1.694 447.171.600
26/12/2024 10,41 10,31 -0,96% 10,28 10,49 10,32 10,30 10,33 1.187 652.012.800
23/12/2024 10,65 10,41 -1,89% 10,37 10,70 10,42 10,41 10,46 2.176 377.133.000
20/12/2024 10,39 10,61 +2,81% 10,33 10,77 10,65 10,61 10,70 2.397 606.495.500
19/12/2024 10,25 10,32 +0,68% 10,25 10,48 10,36 10,32 10,33 1.383 382.037.000
18/12/2024 10,57 10,25 -3,57% 10,24 10,64 10,41 10,25 10,33 1.821 547.064.800
17/12/2024 10,53 10,63 +0,95% 10,53 10,71 10,60 10,57 10,63 1.175 331.876.700
16/12/2024 10,58 10,53 +0,48% 10,52 10,77 10,63 10,53 10,61 1.669 415.768.900
13/12/2024 10,70 10,48 -0,57% 10,48 10,71 10,56 10,48 10,54 1.340 536.046.500
12/12/2024 10,65 10,54 -3,30% 10,43 10,78 10,55 10,53 10,57 2.778 673.210.300
11/12/2024 10,68 10,90 +1,68% 10,62 11,08 10,81 10,87 10,90 2.993 850.752.600
10/12/2024 10,49 10,72 +2,19% 10,49 10,73 10,65 10,66 10,72 2.702 579.767.200
9/12/2024 11,00 10,49 -1,78% 10,49 11,02 10,62 10,49 10,59 2.839 651.129.800
6/12/2024 11,08 10,68 -3,61% 10,68 11,26 10,83 10,68 10,76 2.487 591.329.400
5/12/2024 11,03 11,08 +1,28% 11,02 11,31 11,15 11,08 11,18 1.766 446.508.900
4/12/2024 10,89 10,94 +0,64% 10,83 11,09 10,98 10,94 11,03 1.781 562.475.200
3/12/2024 11,03 10,87 -0,64% 10,55 11,04 10,76 10,85 10,88 5.793 1.443.666.700
2/12/2024 11,20 10,94 -2,67% 10,85 11,29 10,98 10,94 10,98 3.523 1.382.681.800
29/11/2024 10,96 11,24 +3,59% 10,83 11,31 11,04 11,24 11,30 4.046 1.076.758.600
28/11/2024 11,58 10,85 -5,32% 10,85 11,63 11,12 10,85 10,94 2.843 944.092.200
27/11/2024 11,67 11,46 -1,63% 11,46 11,75 11,55 11,45 11,53 5.422 1.169.442.000
26/11/2024 11,78 11,65 -0,17% 11,57 11,78 11,63 11,65 11,67 7.568 1.215.760.800
25/11/2024 11,71 11,67 -0,68% 11,59 11,80 11,67 11,65 11,69 5.353 1.063.576.600
22/11/2024 11,58 11,75 +1,29% 11,57 11,81 11,71 11,75 11,78 1.865 402.893.900
21/11/2024 11,64 11,60 -0,17% 11,46 11,70 11,58 11,56 11,64 2.465 564.786.000
19/11/2024 11,89 11,62 -1,36% 11,61 11,95 11,75 11,61 11,62 2.882 676.561.200
18/11/2024 11,70 11,78 +1,29% 11,58 11,89 11,73 11,73 11,78 5.487 1.233.063.400
14/11/2024 11,90 11,63 -3,41% 11,63 12,46 11,89 11,63 11,68 6.616 1.802.647.500
13/11/2024 12,70 12,04 -5,20% 12,04 12,76 12,38 12,04 12,11 2.285 946.550.300
12/11/2024 12,43 12,70 +1,28% 12,38 12,70 12,59 12,61 12,70 2.571 803.102.000
11/11/2024 12,36 12,54 +2,20% 12,22 12,54 12,42 12,50 12,54 1.524 404.807.500
8/11/2024 12,48 12,27 -1,84% 12,25 12,50 12,34 12,26 12,35 1.909 438.013.100
7/11/2024 13,37 12,50 -6,16% 12,50 13,53 12,94 12,50 12,63 2.833 775.413.700
6/11/2024 13,01 13,32 +1,52% 12,76 13,41 13,18 13,32 13,38 2.275 717.626.300
5/11/2024 12,71 13,12 +2,26% 12,64 13,12 12,98 13,07 13,13 2.875 709.667.700
4/11/2024 12,21 12,83 +5,08% 12,21 12,96 12,74 12,82 12,85 2.881 732.078.400
1/11/2024 12,46 12,21 -1,93% 12,20 12,49 12,27 12,20 12,21 2.390 430.898.500
31/10/2024 12,48 12,45 +0,57% 12,30 12,53 12,40 12,44 12,46 2.628 603.513.100
30/10/2024 12,35 12,38 +0,24% 12,29 12,63 12,49 12,38 12,39 2.353 633.645.600
29/10/2024 12,34 12,35 +0,08% 12,34 12,56 12,45 12,34 12,40 2.290 509.426.900
28/10/2024 12,24 12,34 +1,65% 12,23 12,53 12,40 12,34 12,43 2.400 519.504.100
25/10/2024 12,10 12,14 +0,75% 12,09 12,33 12,23 12,14 12,15 2.436 501.991.300
24/10/2024 12,00 12,05 +1,18% 11,85 12,14 11,98 12,04 12,12 2.266 446.286.900
23/10/2024 11,82 11,91 +0,76% 11,70 11,91 11,83 11,82 11,92 2.456 516.697.400
22/10/2024 11,77 11,82 +0,42% 11,71 11,89 11,82 11,82 11,85 1.395 310.587.300
21/10/2024 12,00 11,77 -1,83% 11,70 12,00 11,77 11,76 11,81 2.367 1.662.082.700
18/10/2024 12,14 11,99 -0,91% 11,92 12,14 11,99 11,98 12,01 1.308 316.417.500
17/10/2024 12,25 12,10 -2,10% 12,00 12,25 12,06 12,08 12,11 1.958 457.117.900
16/10/2024 12,10 12,36 +2,15% 12,09 12,43 12,33 12,30 12,36 2.507 1.865.950.600
15/10/2024 12,10 12,10 -0,58% 12,06 12,32 12,17 12,09 12,11 1.855 386.010.500
14/10/2024 12,25 12,17 -0,65% 12,06 12,39 12,23 12,17 12,21 2.671 582.686.800
11/10/2024 11,90 12,25 +2,94% 11,86 12,25 12,09 12,23 12,25 1.609 457.700.600
10/10/2024 12,42 11,90 -3,41% 11,90 12,42 12,04 11,89 11,98 2.079 531.239.600
9/10/2024 12,11 12,32 +1,90% 11,95 12,50 12,12 12,28 12,32 3.625 1.306.888.400
8/10/2024 12,43 12,09 -2,26% 12,02 12,44 12,14 12,09 12,17 2.236 559.499.700
7/10/2024 11,99 12,37 +3,26% 11,99 12,37 12,24 12,30 12,37 3.026 842.612.200
4/10/2024 11,86 11,98 0,00% 11,63 11,98 11,81 11,90 11,98 3.267 648.629.600
3/10/2024 11,97 11,98 +0,67% 11,83 12,04 11,92 11,96 11,98 2.748 797.154.900
2/10/2024 11,88 11,90 +0,42% 11,88 12,10 12,00 11,90 12,01 1.619 511.012.000
1/10/2024 11,79 11,85 +0,51% 11,76 12,06 11,82 11,85 11,90 4.128 1.533.445.900
30/9/2024 12,11 11,79 +0,68% 11,71 12,11 11,81 11,79 11,85 2.216 503.969.900
26/9/2024 11,65 11,71 +0,95% 11,62 11,83 11,70 11,65 11,72 2.554 587.641.200
25/9/2024 11,94 11,60 -2,85% 11,60 12,01 11,71 11,59 11,61 2.723 690.645.900
24/9/2024 12,18 11,94 -0,33% 11,93 12,23 12,01 11,94 11,95 2.568 607.301.900
23/9/2024 12,08 11,98 -0,33% 11,90 12,15 12,00 11,97 11,98 2.706 748.935.400
20/9/2024 12,35 12,02 -2,67% 12,01 12,40 12,11 12,02 12,06 2.923 757.807.200
19/9/2024 12,80 12,35 -3,14% 12,35 12,90 12,52 12,35 12,41 3.494 985.602.900
18/9/2024 12,98 12,75 -0,93% 12,72 13,07 12,85 12,75 12,87 2.276 812.021.000
17/9/2024 12,86 12,87 +0,55% 12,72 12,98 12,85 12,87 12,94 2.423 1.459.394.600
16/9/2024 12,94 12,80 -0,39% 12,80 12,97 12,87 12,80 12,89 1.686 463.068.300
13/9/2024 12,78 12,85 +1,50% 12,77 13,05 12,89 12,84 12,90 1.529 444.112.800
12/9/2024 12,72 12,66 -0,31% 12,60 12,81 12,66 12,65 12,66 2.325 499.970.400
11/9/2024 12,71 12,70 +0,16% 12,69 12,86 12,76 12,70 12,72 1.377 420.332.200
10/9/2024 12,60 12,68 +1,12% 12,40 12,83 12,63 12,68 12,70 3.081 875.764.800
9/9/2024 12,67 12,54 -0,48% 12,51 12,74 12,57 12,54 12,59 2.877 694.224.000
6/9/2024 12,85 12,60 -1,95% 12,57 13,01 12,68 12,60 12,67 2.452 690.958.300
5/9/2024 13,00 12,85 -1,15% 12,85 13,15 13,01 12,85 12,92 4.173 1.244.466.300
4/9/2024 12,84 13,00 +1,17% 12,84 13,23 13,07 13,00 13,10 2.775 689.699.600
3/9/2024 13,00 12,85 -1,46% 12,83 13,08 12,89 12,85 12,88 3.199 870.379.800
2/9/2024 12,91 13,04 +1,48% 12,75 13,04 12,91 12,96 13,04 2.902 1.425.535.300
30/8/2024 12,90 12,85 +0,78% 12,62 13,04 12,86 12,84 12,90 4.906 2.624.225.800
29/8/2024 13,32 12,75 -4,28% 12,61 13,53 12,81 12,75 12,77 5.298 1.744.723.300
28/8/2024 13,63 13,32 -1,91% 13,28 13,63 13,42 13,32 13,37 2.242 711.534.500
27/8/2024 13,48 13,58 +1,27% 13,33 13,69 13,55 13,57 13,58 2.776 897.597.700
26/8/2024 13,35 13,41 +0,60% 13,09 13,49 13,28 13,40 13,41 2.983 978.156.100
23/8/2024 12,92 13,33 +4,47% 12,90 13,49 13,24 13,33 13,35 2.887 1.291.425.200
22/8/2024 13,49 12,76 -5,41% 12,76 13,49 13,00 12,76 12,81 3.921 1.289.376.600
21/8/2024 13,95 13,49 -2,60% 13,49 13,95 13,65 13,48 13,49 2.121 840.297.900
20/8/2024 13,79 13,85 +0,58% 13,61 13,92 13,75 13,85 13,88 2.874 674.776.900
19/8/2024 13,71 13,77 +0,51% 13,43 13,89 13,73 13,77 13,81 4.170 3.286.934.000
16/8/2024 13,96 13,70 -1,86% 13,55 14,04 13,73 13,65 13,70 3.204 1.026.616.600
15/8/2024 13,90 13,96 +0,65% 13,64 14,24 13,92 13,96 14,04 2.583 732.970.400
14/8/2024 13,37 13,87 +3,97% 13,31 13,89 13,69 13,76 13,87 2.501 937.175.000
13/8/2024 13,69 13,34 -1,77% 13,18 13,69 13,31 13,30 13,34 4.088 1.491.377.100
12/8/2024 13,99 13,58 -2,44% 13,57 14,06 13,79 13,58 13,67 3.014 922.075.900
9/8/2024 14,28 13,92 -2,59% 13,51 14,41 13,94 13,90 13,92 3.750 1.318.275.200
8/8/2024 14,51 14,29 -1,04% 14,29 14,62 14,43 14,28 14,35 1.171 355.756.500
7/8/2024 14,51 14,44 +1,19% 14,23 14,51 14,35 14,42 14,48 1.653 406.604.900
6/8/2024 14,45 14,27 +0,07% 14,22 14,51 14,37 14,25 14,27 1.417 462.059.800
5/8/2024 14,56 14,26 -4,30% 14,26 14,77 14,47 14,25 14,34 1.920 822.795.300
2/8/2024 15,04 14,90 -0,07% 14,86 15,14 14,90 14,86 14,90 2.266 1.503.942.400
1/8/2024 15,00 14,91 -0,53% 14,84 15,23 15,00 14,91 14,95 2.440 892.323.500
31/7/2024 15,03 14,99 -0,20% 14,96 15,19 15,04 14,99 15,04 1.573 504.052.000
30/7/2024 14,96 15,02 0,00% 14,89 15,02 14,96 14,93 15,02 1.496 348.177.400
29/7/2024 15,35 15,02 -1,64% 15,00 15,44 15,17 15,01 15,04 1.011 417.851.200
26/7/2024 15,26 15,27 +0,26% 15,11 15,35 15,23 15,27 15,34 1.043 268.758.400
25/7/2024 15,10 15,23 +0,46% 15,00 15,23 15,10 15,10 15,23 1.142 306.429.700
24/7/2024 15,32 15,16 -1,24% 15,09 15,37 15,24 15,16 15,18 2.537 891.634.600
23/7/2024 15,50 15,35 -1,67% 15,25 15,56 15,38 15,33 15,44 1.628 667.110.900
22/7/2024 15,40 15,61 +1,43% 15,39 15,75 15,60 15,61 15,69 1.674 467.803.300
19/7/2024 15,51 15,39 +0,79% 15,24 15,51 15,31 15,35 15,39 1.201 717.844.400
18/7/2024 15,51 15,27 -1,55% 15,17 15,51 15,26 15,20 15,27 1.284 878.988.500
17/7/2024 15,77 15,51 -1,21% 15,49 15,77 15,54 15,51 15,53 3.552 781.749.800
16/7/2024 15,70 15,70 +1,16% 15,53 15,83 15,66 15,68 15,70 1.182 316.016.300
15/7/2024 15,51 15,52 +0,06% 15,47 15,73 15,59 15,52 15,68 2.258 581.009.200
12/7/2024 15,73 15,51 -0,83% 15,41 15,84 15,63 15,50 15,58 2.019 515.038.100
11/7/2024 15,23 15,64 +2,76% 15,23 15,69 15,55 15,64 15,70 2.492 616.603.700
10/7/2024 15,31 15,22 +0,13% 15,14 15,38 15,25 15,21 15,28 2.573 575.397.200
9/7/2024 15,41 15,20 -0,20% 15,11 15,41 15,19 15,17 15,20 1.845 427.386.100
8/7/2024 15,15 15,23 +0,73% 15,05 15,26 15,19 15,23 15,25 2.115 547.461.300
5/7/2024 15,48 15,12 -0,46% 14,82 15,50 15,09 15,07 15,12 4.253 1.305.711.500
4/7/2024 15,17 15,19 +0,33% 15,03 15,29 15,12 15,19 15,20 2.527 563.871.200
3/7/2024 14,83 15,14 +2,02% 14,79 15,29 15,07 15,03 15,14 2.433 714.519.600
2/7/2024 14,91 14,84 -0,40% 14,81 15,12 14,89 14,84 14,92 2.258 750.442.100
1/7/2024 14,80 14,90 +0,68% 14,64 15,14 14,93 14,90 14,95 1.972 875.073.300
28/6/2024 14,59 14,80 +0,61% 14,55 14,87 14,77 14,77 14,80 1.711 650.153.400
27/6/2024 14,40 14,71 +2,65% 14,32 14,80 14,55 14,61 14,71 1.491 621.297.500
26/6/2024 14,27 14,33 +0,92% 14,14 14,39 14,30 14,33 14,39 1.558 541.901.200
25/6/2024 14,74 14,20 -3,53% 14,19 14,78 14,40 14,20 14,30 1.792 541.405.200
24/6/2024 14,40 14,72 +2,29% 14,40 14,77 14,65 14,72 14,78 2.579 933.964.700
21/6/2024 14,54 14,39 -0,28% 14,24 14,58 14,43 14,38 14,40 1.392 429.923.400
20/6/2024 14,76 14,43 -2,50% 14,43 15,04 14,73 14,43 14,47 1.637 542.252.900
19/6/2024 15,19 14,80 -1,60% 14,65 15,19 14,74 14,75 14,81 968 323.159.400
18/6/2024 14,60 15,04 +2,38% 14,58 15,13 14,92 14,96 15,06 1.900 548.850.500
17/6/2024 14,56 14,69 +0,69% 14,44 15,02 14,70 14,69 14,75 2.159 1.042.489.300
14/6/2024 14,58 14,59 +0,48% 14,40 14,81 14,55 14,59 14,74 2.402 1.289.395.200
13/6/2024 14,68 14,52 -1,09% 14,52 14,80 14,59 14,51 14,54 1.158 292.582.700
12/6/2024 14,98 14,68 -2,00% 14,54 15,20 14,81 14,68 14,75 1.962 892.732.600
11/6/2024 14,93 14,98 +1,08% 14,77 14,98 14,88 14,90 14,99 1.798 536.478.400
10/6/2024 14,99 14,82 -1,20% 14,82 15,10 14,93 14,82 14,83 1.505 534.660.300
7/6/2024 15,60 15,00 -3,85% 15,00 15,62 15,20 15,00 15,10 2.919 967.937.000
6/6/2024 15,60 15,60 +0,26% 15,40 15,74 15,59 15,60 15,63 2.660 845.445.400
5/6/2024 15,86 15,56 -1,71% 15,31 16,04 15,62 15,51 15,56 1.355 479.859.400
4/6/2024 16,06 15,83 -1,06% 15,64 16,06 15,79 15,82 15,85 3.001 833.401.000
3/6/2024 16,40 16,00 -2,02% 16,00 17,15 16,65 16,00 16,07 4.679 3.522.882.500
31/5/2024 16,53 16,33 -0,97% 16,20 16,53 16,30 16,32 16,41 1.275 456.476.100
29/5/2024 16,57 16,49 -0,36% 16,21 16,57 16,40 16,48 16,49 1.875 591.118.400
28/5/2024 16,67 16,55 -0,72% 16,55 16,84 16,64 16,55 16,66 872 277.914.800
27/5/2024 16,63 16,67 +0,85% 16,45 16,82 16,66 16,67 16,71 709 244.631.900
24/5/2024 16,50 16,53 -0,42% 16,45 16,63 16,50 16,52 16,53 1.558 468.546.500
23/5/2024 16,67 16,60 -0,36% 16,44 16,68 16,56 16,55 16,60 1.320 357.558.500
22/5/2024 16,81 16,66 -1,59% 16,55 16,86 16,67 16,66 16,72 1.206 374.627.300
21/5/2024 16,97 16,93 -0,53% 16,71 17,13 16,90 16,92 17,06 1.993 551.384.800
20/5/2024 17,20 17,02 -1,05% 16,76 17,20 16,99 17,01 17,02 4.835 1.438.275.300
17/5/2024 17,67 17,20 -2,55% 17,05 17,72 17,22 17,17 17,20 1.688 593.524.300
16/5/2024 17,64 17,65 +0,34% 17,45 18,00 17,78 17,65 17,68 1.395 486.718.500
15/5/2024 17,40 17,59 +0,92% 16,85 17,73 17,44 17,55 17,59 1.821 465.615.000
14/5/2024 17,49 17,43 -0,91% 17,17 17,57 17,35 17,42 17,45 1.949 647.391.100
13/5/2024 17,75 17,59 -2,11% 17,50 17,79 17,61 17,58 17,65 1.629 502.775.800
10/5/2024 18,78 17,97 -4,41% 17,94 18,79 18,15 17,97 18,03 961 326.381.900
9/5/2024 18,85 18,80 -0,74% 18,24 18,93 18,64 18,78 18,80 3.547 1.294.290.200
8/5/2024 18,50 18,94 +2,38% 18,36 18,94 18,70 18,93 18,95 3.169 1.191.448.600
7/5/2024 18,32 18,50 +1,09% 18,18 18,60 18,42 18,48 18,50 2.254 657.424.800
6/5/2024 18,13 18,30 +0,83% 18,02 18,65 18,36 18,28 18,30 2.502 823.443.900
3/5/2024 18,12 18,15 +0,50% 18,05 18,36 18,19 18,14 18,19 1.427 526.941.600
2/5/2024 18,09 18,06 -0,71% 17,80 18,40 18,10 18,05 18,14 2.410 836.975.200
30/4/2024 18,42 18,19 -1,25% 18,03 18,48 18,27 18,19 18,20 2.677 819.267.100
29/4/2024 18,31 18,42 +0,55% 18,12 18,42 18,26 18,42 18,43 1.510 388.228.700
26/4/2024 18,40 18,32 -0,11% 18,02 18,69 18,29 18,19 18,32 3.803 1.079.454.600
25/4/2024 18,37 18,34 -1,19% 18,04 18,57 18,31 18,27 18,34 2.992 1.468.836.200
24/4/2024 18,10 18,56 +2,48% 18,10 18,79 18,45 18,52 18,56 4.777 1.554.927.100
23/4/2024 17,60 18,11 +2,90% 17,40 18,35 18,08 18,10 18,16 2.673 1.104.529.900
22/4/2024 16,95 17,60 +3,83% 16,85 17,72 17,29 17,59 17,60 4.257 3.204.564.400
19/4/2024 16,60 16,95 +2,05% 16,37 17,06 16,76 16,68 16,96 6.973 2.360.014.500
18/4/2024 16,60 16,61 -0,06% 16,56 17,07 16,78 16,61 16,66 2.101 804.322.100
17/4/2024 16,64 16,62 +0,24% 16,46 16,84 16,63 16,61 16,62 1.055 302.150.300
16/4/2024 16,51 16,58 0,00% 16,31 16,85 16,60 16,58 16,62 1.370 368.617.000
15/4/2024 16,70 16,58 -0,72% 16,41 16,74 16,54 16,55 16,58 2.286 733.761.200
12/4/2024 16,70 16,70 +0,06% 16,48 16,90 16,69 16,69 16,70 1.464 598.988.800
11/4/2024 16,77 16,69 -1,24% 16,47 16,97 16,67 16,65 16,69 1.155 340.493.300
10/4/2024 17,34 16,90 -2,87% 16,80 17,34 16,98 16,90 16,94 1.667 514.022.100
9/4/2024 17,12 17,40 +1,93% 17,06 17,48 17,29 17,37 17,40 1.747 625.110.700
8/4/2024 17,65 17,07 -3,56% 17,05 17,76 17,29 17,05 17,07 3.158 1.137.863.300
5/4/2024 17,76 17,70 -0,28% 17,62 18,21 17,90 17,66 17,70 2.264 917.633.400
4/4/2024 18,06 17,75 -1,88% 17,75 18,41 18,07 17,75 17,76 3.186 1.201.335.000
3/4/2024 18,54 18,09 -3,11% 17,96 18,63 18,19 18,02 18,10 1.743 1.402.676.600
2/4/2024 18,29 18,67 +1,47% 18,10 18,67 18,41 18,50 18,68 1.724 592.647.900
1/4/2024 18,22 18,40 +0,55% 18,01 18,53 18,35 18,25 18,40 1.954 739.494.500
28/3/2024 17,30 18,30 +5,78% 17,11 18,56 17,94 18,29 18,30 2.666 1.103.462.100
27/3/2024 17,08 17,30 +2,49% 16,71 17,66 17,29 17,20 17,30 1.866 559.569.900
26/3/2024 17,48 16,88 -3,49% 16,88 17,48 17,04 16,88 16,94 1.949 541.315.000
25/3/2024 17,72 17,49 -3,64% 17,36 18,21 17,63 17,46 17,49 1.762 595.064.000
22/3/2024 18,41 18,15 -2,37% 18,15 18,67 18,30 18,13 18,21 2.608 702.054.100
21/3/2024 18,22 18,59 +2,42% 18,07 18,59 18,32 18,54 18,59 1.435 518.855.800
20/3/2024 18,11 18,15 +0,22% 18,03 18,27 18,14 18,15 18,17 2.128 773.999.300
19/3/2024 17,75 18,11 +2,09% 17,51 18,11 17,86 18,00 18,11 1.111 385.330.800
18/3/2024 17,80 17,74 +0,28% 17,53 17,97 17,77 17,74 17,80 998 317.287.100
15/3/2024 17,58 17,69 -0,06% 17,24 17,79 17,55 17,65 17,69 1.057 1.664.722.200
14/3/2024 17,70 17,70 -0,06% 17,47 17,93 17,61 17,52 17,70 1.288 970.635.700
13/3/2024 17,19 17,71 +2,43% 17,19 17,93 17,63 17,71 17,76 2.117 794.786.600
12/3/2024 15,80 17,29 +12,27% 15,53 17,92 16,91 17,15 17,30 4.717 2.169.819.100
11/3/2024 15,05 15,40 +2,39% 14,86 15,55 15,31 15,27 15,40 1.829 565.107.800
8/3/2024 14,75 15,04 +1,97% 14,54 15,05 14,84 0,00 0,00 1.031 282.821.500
7/3/2024 15,05 14,75 -2,06% 14,75 15,05 14,84 14,75 14,80 791 207.677.700
6/3/2024 15,10 15,06 -1,05% 14,87 15,16 15,01 14,95 15,07 1.780 362.782.800
5/3/2024 15,28 15,22 0,00% 14,95 15,28 15,13 15,11 15,22 1.222 262.557.100
4/3/2024 15,04 15,22 +1,06% 14,86 15,23 14,91 15,16 15,22 993 1.173.681.300
1/3/2024 15,30 15,06 -1,57% 14,43 15,44 14,98 15,05 15,06 1.399 1.874.397.300
29/2/2024 15,10 15,30 +0,07% 15,10 15,40 15,19 15,20 15,30 498 103.793.300
28/2/2024 15,37 15,29 -0,07% 15,07 15,37 15,22 15,21 15,29 505 134.725.900
27/2/2024 15,28 15,30 +0,79% 15,21 15,60 15,37 15,28 15,30 1.220 350.527.000
26/2/2024 15,16 15,18 +0,13% 14,92 15,40 15,08 15,12 15,18 1.142 444.569.500
23/2/2024 15,38 15,16 -1,43% 15,02 15,39 15,13 0,00 0,00 849 234.433.600
22/2/2024 15,44 15,38 -0,26% 15,00 15,51 15,29 15,32 15,38 648 177.466.900
21/2/2024 15,53 15,42 -1,15% 15,16 15,80 15,48 15,30 15,42 726 214.710.300
20/2/2024 15,21 15,60 +2,03% 15,20 15,92 15,71 15,56 15,60 2.535 569.408.300
19/2/2024 15,73 15,29 -1,80% 15,25 15,83 15,53 15,29 15,38 826 288.425.000
16/2/2024 15,15 15,57 +2,77% 14,91 15,84 15,52 15,57 15,80 1.290 373.295.300
15/2/2024 15,15 15,15 -0,20% 14,95 15,31 15,07 15,14 15,15 686 169.038.100
14/2/2024 15,55 15,18 -2,38% 15,06 15,55 15,17 15,15 15,18 619 167.379.200
9/2/2024 15,41 15,55 +0,71% 15,13 15,55 15,42 0,00 0,00 776 214.618.400
8/2/2024 16,00 15,44 -2,89% 15,11 16,00 15,43 15,40 15,44 958 312.863.800
7/2/2024 15,25 15,90 +5,72% 15,15 15,98 15,71 15,75 15,90 2.506 839.270.100
6/2/2024 14,80 15,04 +1,48% 14,67 15,11 14,94 15,00 15,04 508 1.671.447.400
5/2/2024 15,43 14,82 -3,95% 14,82 15,43 14,96 14,80 14,82 646 202.443.300
2/2/2024 15,37 15,43 +0,39% 14,90 15,43 15,13 15,30 15,43 1.257 796.222.500
1/2/2024 15,12 15,37 +3,50% 14,64 15,37 14,90 15,20 15,37 920 1.539.687.700
31/1/2024 14,87 14,85 -0,20% 14,75 15,03 14,90 14,85 14,91 676 200.720.500
30/1/2024 15,46 14,88 -3,75% 14,84 15,46 14,98 14,87 14,98 1.331 476.820.200
29/1/2024 15,80 15,46 -2,15% 15,39 15,86 15,54 15,42 15,46 676 192.115.000
26/1/2024 16,21 15,80 -3,30% 15,65 16,21 15,88 15,80 15,91 1.180 1.066.463.300
25/1/2024 16,38 16,34 +0,86% 16,22 16,56 16,36 16,20 16,34 613 237.604.100
24/1/2024 16,26 16,20 +0,12% 16,16 16,38 16,24 16,19 16,30 679 204.019.700
23/1/2024 16,29 16,18 -0,68% 16,01 16,44 16,18 16,17 16,22 848 286.484.300
22/1/2024 16,38 16,29 -0,67% 16,01 16,59 16,25 16,15 16,31 1.143 292.340.200

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.