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.

SOJA3F - BOA SAFRA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 10,27 10,40 +2,26% 10,18 10,51 10,40 10,40 10,47 672 12.909.798
16/4/2025 10,36 10,17 -2,31% 10,16 10,47 10,26 10,17 10,19 804 13.335.884
15/4/2025 10,39 10,41 +1,17% 10,20 10,59 10,33 10,35 10,41 953 14.468.361
14/4/2025 10,05 10,29 +2,69% 9,97 10,29 10,11 10,24 10,29 1.029 15.550.067
11/4/2025 9,75 10,02 +3,73% 9,61 10,02 9,75 10,02 10,04 1.232 18.946.011
10/4/2025 10,08 9,66 -3,21% 9,57 10,15 9,77 9,65 9,66 2.334 29.046.895
9/4/2025 10,07 9,98 -0,50% 9,73 10,16 9,90 9,98 10,09 1.464 21.371.926
8/4/2025 10,17 10,03 -0,89% 9,87 10,21 9,97 9,99 10,03 2.057 26.277.649
7/4/2025 10,25 10,12 -1,27% 9,93 10,40 10,07 10,10 10,12 1.880 25.036.069
4/4/2025 10,25 10,25 -1,35% 10,02 10,40 10,17 10,18 10,26 1.254 19.679.591
3/4/2025 10,30 10,39 +0,87% 10,19 10,62 10,34 10,27 10,39 994 15.033.444
2/4/2025 10,40 10,30 +0,10% 10,24 10,40 10,31 10,30 10,33 648 10.448.837
1/4/2025 10,40 10,29 -2,92% 10,18 10,47 10,32 10,29 10,40 1.007 14.175.517
31/3/2025 10,61 10,60 +0,95% 10,34 10,63 10,49 10,59 10,60 758 13.257.787
28/3/2025 10,76 10,50 -1,87% 10,31 10,76 10,46 10,50 10,57 891 15.042.321
27/3/2025 10,38 10,70 +4,90% 10,14 10,79 10,58 10,66 10,70 855 15.892.438
26/3/2025 10,16 10,20 -3,68% 9,86 10,34 10,14 10,20 10,28 2.565 42.055.793
25/3/2025 10,74 10,59 +0,28% 10,59 10,96 10,77 10,59 10,74 1.057 17.785.341
24/3/2025 10,84 10,56 -1,86% 10,42 10,90 10,51 10,49 10,56 1.013 16.134.566
21/3/2025 10,77 10,76 +1,32% 10,65 10,85 10,72 10,73 10,76 727 12.167.768
20/3/2025 10,61 10,62 +0,19% 10,60 10,79 10,67 10,62 10,72 752 11.569.942
19/3/2025 10,95 10,60 -2,48% 10,55 10,96 10,71 10,60 10,62 988 15.049.612
18/3/2025 10,70 10,87 +1,40% 10,58 10,92 10,75 10,86 10,87 977 13.057.917
17/3/2025 10,34 10,72 +3,68% 10,32 10,72 10,51 10,62 10,72 937 12.675.076
14/3/2025 10,31 10,34 -0,10% 10,28 10,52 10,42 10,34 10,46 834 11.653.732
13/3/2025 10,31 10,35 +0,39% 10,20 10,40 10,28 10,35 10,36 763 10.694.868
12/3/2025 10,37 10,31 +0,10% 10,27 10,46 10,38 10,31 10,39 836 10.921.941
11/3/2025 10,36 10,30 0,00% 10,14 10,39 10,21 10,27 10,31 1.266 18.156.367
10/3/2025 10,50 10,30 -1,90% 10,25 10,57 10,45 10,30 10,38 1.214 18.061.357
7/3/2025 10,39 10,50 +1,94% 10,17 10,59 10,39 10,50 10,51 1.515 22.131.728
6/3/2025 10,37 10,30 +0,39% 10,23 10,59 10,35 10,27 10,30 1.612 27.016.124
5/3/2025 10,17 10,26 +0,88% 10,15 10,35 10,23 10,20 10,26 1.303 20.612.368
28/2/2025 10,05 10,17 +0,30% 9,96 10,17 10,05 10,16 10,17 1.101 16.645.499
27/2/2025 10,14 10,14 +0,60% 10,02 10,18 10,08 10,06 10,14 839 10.443.265
26/2/2025 10,31 10,08 -1,18% 10,03 10,35 10,12 10,08 10,14 1.215 17.252.443
25/2/2025 10,26 10,20 -1,92% 10,15 10,50 10,30 10,20 10,29 940 13.971.125
24/2/2025 10,56 10,40 -1,42% 10,29 10,65 10,43 10,32 10,40 925 14.671.233
21/2/2025 10,46 10,55 +1,93% 10,34 10,55 10,41 10,45 10,55 842 11.336.957
20/2/2025 10,42 10,35 +0,39% 10,35 10,54 10,43 10,35 10,44 783 13.067.599
19/2/2025 10,84 10,31 -6,19% 10,31 10,84 10,54 10,31 10,38 1.175 17.394.497
18/2/2025 11,08 10,99 -0,99% 10,76 11,10 10,94 10,80 10,99 914 14.848.683
17/2/2025 10,99 11,10 +1,28% 10,91 11,24 11,09 10,99 11,10 1.076 19.672.526
14/2/2025 10,55 10,96 +4,68% 10,55 10,96 10,80 10,88 10,96 937 15.468.152
13/2/2025 10,41 10,47 +1,65% 10,25 10,61 10,42 10,47 10,52 795 11.421.688
12/2/2025 10,40 10,30 -0,77% 10,28 10,46 10,34 10,30 10,37 1.040 17.038.854
11/2/2025 10,31 10,38 +1,76% 10,23 10,69 10,49 10,38 10,39 1.738 28.843.290
10/2/2025 10,15 10,20 +0,89% 10,04 10,27 10,14 10,10 10,20 591 9.564.164
7/2/2025 10,20 10,11 0,00% 10,00 10,31 10,06 10,09 10,11 1.042 14.689.701
6/2/2025 10,25 10,11 -1,08% 10,10 10,25 10,16 10,11 10,16 642 8.809.259
5/2/2025 10,38 10,22 -1,54% 10,11 10,45 10,20 10,14 10,22 882 11.538.711
4/2/2025 10,49 10,38 -0,86% 10,27 10,56 10,39 10,38 10,56 498 8.196.327
3/2/2025 10,77 10,47 -2,51% 10,28 10,90 10,44 10,45 10,47 1.016 13.913.105
31/1/2025 10,87 10,74 -0,09% 10,74 11,10 10,93 10,74 10,87 665 11.185.350
30/1/2025 10,44 10,75 +2,77% 10,43 10,88 10,70 10,75 10,88 511 7.974.434
29/1/2025 10,50 10,46 +0,58% 10,39 10,62 10,47 10,40 10,46 577 8.168.065
28/1/2025 10,37 10,40 +0,87% 10,20 10,46 10,32 10,40 10,45 506 8.206.021
27/1/2025 10,15 10,31 +1,58% 10,06 10,47 10,28 10,31 10,34 682 10.073.513
24/1/2025 10,18 10,15 +0,59% 10,08 10,24 10,18 10,13 10,15 618 8.580.333
23/1/2025 10,05 10,09 -0,39% 10,03 10,24 10,13 10,09 10,22 552 8.419.525
22/1/2025 10,41 10,13 -0,98% 10,05 10,46 10,21 10,06 10,13 823 11.191.479
21/1/2025 10,25 10,23 -1,25% 10,12 10,38 10,23 10,23 10,38 584 7.091.145
20/1/2025 10,29 10,36 +0,68% 9,96 10,42 10,19 10,25 10,36 676 9.327.804
17/1/2025 10,20 10,29 +0,88% 10,11 10,29 10,21 10,21 10,29 597 8.741.411
16/1/2025 10,73 10,20 -4,14% 10,15 10,78 10,39 10,20 10,28 967 12.731.187
15/1/2025 10,75 10,64 +0,85% 10,64 10,92 10,77 10,64 10,74 713 9.797.291
14/1/2025 10,51 10,55 +0,38% 10,32 10,70 10,51 10,55 10,65 513 7.560.006
13/1/2025 10,40 10,51 +1,94% 10,25 10,63 10,42 10,39 10,51 766 10.455.232
10/1/2025 10,55 10,31 -1,25% 10,30 10,57 10,44 10,31 10,50 529 9.843.362
9/1/2025 10,34 10,44 +1,85% 10,15 10,53 10,33 10,25 10,44 626 9.522.488
8/1/2025 10,14 10,25 +0,99% 9,99 10,25 10,11 10,13 10,25 739 9.368.007
7/1/2025 10,21 10,15 0,00% 10,02 10,30 10,18 10,03 10,15 898 11.378.019
6/1/2025 9,91 10,15 +1,81% 9,91 10,37 10,13 10,15 10,21 832 10.662.299
3/1/2025 10,10 9,97 -1,29% 9,87 10,18 9,97 9,90 10,00 1.600 20.329.414
2/1/2025 10,40 10,10 -3,53% 10,03 10,40 10,16 10,10 10,35 1.004 14.052.258
30/12/2024 10,28 10,47 +1,65% 10,16 10,47 10,27 10,36 10,47 972 13.290.361
27/12/2024 10,42 10,30 -0,39% 10,16 10,42 10,27 10,20 10,30 1.206 15.053.517
26/12/2024 10,44 10,34 -0,96% 10,28 10,51 10,37 10,34 10,43 1.121 15.969.398
23/12/2024 10,71 10,44 -1,51% 10,38 10,73 10,46 10,41 10,44 1.153 17.594.361
20/12/2024 10,32 10,60 +1,53% 10,32 10,78 10,60 10,60 10,70 896 11.273.926
19/12/2024 10,37 10,44 +1,56% 10,26 10,50 10,35 10,36 10,44 750 10.863.803
18/12/2024 10,70 10,28 -2,28% 10,24 10,70 10,42 10,24 10,28 1.372 18.017.243
17/12/2024 10,63 10,52 -1,59% 10,52 10,70 10,62 10,52 10,65 674 10.246.874
16/12/2024 10,55 10,69 +0,66% 10,50 10,76 10,63 10,53 10,69 913 12.373.431
13/12/2024 10,66 10,62 -0,19% 10,52 10,70 10,58 10,54 10,62 773 12.087.294
12/12/2024 10,90 10,64 -3,36% 10,45 11,02 10,57 10,56 10,64 1.180 18.242.199
11/12/2024 10,71 11,01 +2,32% 10,63 11,07 10,76 10,90 11,01 746 11.460.777
10/12/2024 10,63 10,76 +1,22% 10,51 10,76 10,65 10,68 10,76 624 10.673.611
9/12/2024 10,69 10,63 -0,84% 10,50 11,09 10,65 10,56 10,63 1.309 18.206.142
6/12/2024 11,08 10,72 -2,99% 10,69 11,27 10,85 10,72 10,79 1.335 20.124.043
5/12/2024 11,05 11,05 -0,09% 11,05 11,30 11,17 11,05 11,19 869 11.309.363
4/12/2024 10,98 11,06 +1,10% 10,83 11,10 10,98 10,95 11,06 717 12.673.537
3/12/2024 10,95 10,94 -0,09% 10,56 11,10 10,76 10,81 10,94 1.760 30.037.306
2/12/2024 11,24 10,95 -1,44% 10,93 11,30 11,08 10,95 11,00 1.493 25.182.769
29/11/2024 10,91 11,11 +1,37% 10,84 11,40 11,03 11,11 11,39 1.283 23.765.448
28/11/2024 11,57 10,96 -4,94% 10,90 11,63 11,16 10,96 11,04 2.070 30.782.642
27/11/2024 11,74 11,53 -0,86% 11,46 11,76 11,56 11,49 11,59 1.434 21.125.768
26/11/2024 11,67 11,63 -0,17% 11,58 11,79 11,65 11,63 11,67 1.020 16.441.579
25/11/2024 11,81 11,65 -1,77% 11,61 11,81 11,69 11,65 11,75 1.056 18.113.585
22/11/2024 11,60 11,86 +2,68% 11,56 11,87 11,70 11,73 11,86 615 11.046.906
21/11/2024 11,69 11,55 -1,20% 11,47 11,72 11,59 11,55 11,62 1.296 19.198.146
19/11/2024 11,96 11,69 -1,93% 11,62 11,96 11,77 11,69 11,73 1.019 16.258.072
18/11/2024 11,70 11,92 -1,57% 11,59 11,99 11,74 11,75 11,93 1.059 18.444.287
14/11/2024 12,10 12,11 -1,54% 11,64 12,44 11,88 12,11 12,13 1.986 30.566.216
13/11/2024 12,80 12,30 -2,54% 12,12 12,80 12,35 12,14 12,30 1.041 17.733.411
12/11/2024 12,50 12,62 +0,24% 12,38 12,71 12,57 12,59 12,62 733 13.387.499
11/11/2024 12,51 12,59 +1,70% 12,22 12,59 12,40 12,46 12,59 917 13.479.129
8/11/2024 12,64 12,38 -1,20% 12,24 12,65 12,36 12,30 12,38 780 16.049.482
7/11/2024 13,33 12,53 -6,07% 12,53 13,53 13,04 12,53 12,78 1.094 19.817.219
6/11/2024 13,09 13,34 +2,85% 12,76 13,41 13,17 13,34 13,36 929 20.947.666
5/11/2024 12,83 12,97 +0,54% 12,72 13,11 12,93 12,97 13,07 879 17.515.100
4/11/2024 12,22 12,90 +4,79% 12,21 12,95 12,71 12,87 12,90 933 18.461.392
1/11/2024 12,48 12,31 -0,49% 12,20 12,48 12,29 12,21 12,31 800 12.973.523
31/10/2024 12,47 12,37 -0,72% 12,30 12,54 12,41 12,37 12,40 618 12.910.283
30/10/2024 12,35 12,46 +0,89% 12,31 12,63 12,48 12,42 12,46 633 11.581.025
29/10/2024 12,34 12,35 0,00% 12,34 12,56 12,44 12,35 12,44 668 12.485.378
28/10/2024 12,27 12,35 +1,48% 12,21 12,51 12,40 12,31 12,35 688 12.539.864
25/10/2024 12,14 12,17 +0,66% 12,05 12,34 12,23 12,17 12,27 749 12.847.569
24/10/2024 11,99 12,09 +1,77% 11,85 12,13 11,99 12,06 12,09 657 12.173.922
23/10/2024 11,84 11,88 +0,34% 11,71 11,91 11,82 11,87 11,90 617 11.405.323
22/10/2024 11,81 11,84 +0,08% 11,70 11,90 11,83 11,84 11,90 863 12.129.013
21/10/2024 12,09 11,83 -2,07% 11,71 12,09 11,80 11,80 11,83 1.593 24.141.919
18/10/2024 12,20 12,08 +0,17% 11,93 12,20 12,00 12,01 12,08 947 15.151.622
17/10/2024 12,33 12,06 -1,39% 12,01 12,33 12,09 12,06 12,15 1.108 17.208.051
16/10/2024 12,20 12,23 +1,07% 12,10 12,42 12,27 12,22 12,39 672 12.644.553
15/10/2024 12,17 12,10 -1,47% 12,08 12,32 12,17 12,10 12,19 815 11.634.460
14/10/2024 12,25 12,28 +1,07% 12,06 12,40 12,23 12,26 12,28 1.027 15.929.380
11/10/2024 11,93 12,15 +1,67% 11,87 12,20 12,06 12,15 12,21 818 12.702.984
10/10/2024 12,45 11,95 -3,78% 11,93 12,45 12,07 11,94 11,95 1.057 17.122.335
9/10/2024 12,17 12,42 +1,31% 11,97 12,50 12,22 12,33 12,42 989 18.614.789
8/10/2024 12,45 12,26 -1,37% 12,01 12,45 12,17 12,15 12,26 1.291 21.490.055
7/10/2024 12,00 12,43 +3,58% 11,97 12,43 12,21 12,33 12,43 1.287 20.581.025
4/10/2024 11,90 12,00 -0,33% 11,65 12,00 11,80 11,93 12,00 1.152 19.812.856
3/10/2024 12,06 12,04 +0,58% 11,85 12,06 11,93 11,96 12,04 1.020 18.033.439
2/10/2024 11,93 11,97 +0,17% 11,79 12,11 12,00 11,96 11,97 1.207 24.059.638
1/10/2024 11,92 11,95 +1,19% 11,79 12,07 11,88 11,89 11,95 1.507 24.903.245
30/9/2024 12,21 11,81 +0,77% 11,71 12,23 11,83 11,81 11,82 1.264 21.635.092
26/9/2024 11,77 11,72 -0,17% 11,63 11,82 11,72 11,69 11,72 1.069 17.978.009
25/9/2024 11,99 11,74 -2,41% 11,61 12,09 11,76 11,70 11,74 1.871 29.534.394
24/9/2024 12,14 12,03 -0,17% 11,94 12,21 12,04 11,97 12,03 1.180 19.000.083
23/9/2024 12,12 12,05 -0,58% 11,91 12,28 12,02 12,00 12,05 1.512 24.325.513
20/9/2024 12,46 12,12 -2,26% 12,02 12,52 12,15 12,08 12,12 1.961 30.932.713
19/9/2024 12,76 12,40 -4,39% 12,36 12,96 12,56 12,38 12,40 1.705 29.859.368
18/9/2024 12,98 12,97 +0,23% 12,73 13,05 12,82 12,88 12,97 1.152 20.780.555
17/9/2024 12,92 12,94 +0,47% 12,74 12,96 12,85 12,92 12,94 1.039 20.041.446
16/9/2024 13,00 12,88 -0,46% 12,82 13,09 12,89 12,84 12,88 1.428 24.974.387
13/9/2024 12,75 12,94 +1,33% 12,74 13,06 12,90 12,88 12,94 894 17.246.018
12/9/2024 12,78 12,77 -0,62% 12,61 12,80 12,67 12,68 12,77 1.147 18.230.787
11/9/2024 12,74 12,85 +1,58% 12,62 12,85 12,75 12,79 12,85 946 19.761.530
10/9/2024 12,69 12,65 +0,88% 12,42 12,83 12,63 12,64 12,65 1.326 24.889.001
9/9/2024 12,92 12,54 -0,63% 12,51 12,92 12,59 12,54 12,68 1.650 26.175.237
6/9/2024 13,00 12,62 -2,09% 12,58 13,00 12,72 12,62 12,66 2.114 39.079.971
5/9/2024 13,13 12,89 -1,00% 12,89 13,15 12,97 12,89 12,99 1.261 22.627.037
4/9/2024 12,95 13,02 -0,15% 12,80 13,23 13,07 13,02 13,13 1.296 20.716.811
3/9/2024 13,21 13,04 -0,76% 12,83 13,22 12,91 13,04 13,06 1.453 23.003.747
2/9/2024 12,96 13,14 +1,94% 12,76 13,14 12,88 13,11 13,14 1.646 27.338.074
30/8/2024 13,00 12,89 +0,62% 12,64 13,05 12,85 12,89 12,93 1.657 32.400.735
29/8/2024 13,46 12,81 -3,54% 12,62 13,46 12,86 12,80 12,81 2.653 46.615.855
28/8/2024 13,72 13,28 -2,28% 13,28 13,72 13,45 13,28 13,34 1.089 18.989.281
27/8/2024 13,51 13,59 +2,80% 13,33 13,69 13,56 13,57 13,59 959 16.427.939
26/8/2024 13,48 13,22 -1,20% 13,12 13,48 13,29 13,22 13,30 1.331 24.361.525
23/8/2024 13,22 13,38 +4,12% 12,85 13,47 13,24 13,35 13,38 1.627 30.329.814
22/8/2024 13,62 12,85 -5,86% 12,82 13,73 13,04 12,85 12,89 2.340 39.696.631
21/8/2024 13,92 13,65 -1,37% 13,52 13,94 13,67 13,61 13,65 1.166 19.260.713
20/8/2024 13,71 13,84 +0,95% 13,63 13,91 13,75 13,84 13,88 925 14.551.265
19/8/2024 13,83 13,71 +0,15% 13,45 13,88 13,71 13,71 13,83 1.014 18.436.724
16/8/2024 14,16 13,69 -1,86% 13,57 14,20 13,80 13,69 13,75 1.130 18.513.497
15/8/2024 13,95 13,95 +2,20% 13,65 14,18 13,88 13,95 14,02 996 18.456.283
14/8/2024 13,34 13,65 +2,79% 13,34 13,88 13,61 13,65 13,84 1.001 16.653.212
13/8/2024 13,69 13,28 -3,21% 13,20 13,73 13,36 13,28 13,36 1.532 25.535.324
12/8/2024 14,00 13,72 -0,51% 13,59 14,06 13,83 13,63 13,72 1.197 21.949.066
9/8/2024 14,51 13,79 -4,10% 13,75 14,58 13,99 13,78 13,79 1.289 25.996.186
8/8/2024 14,59 14,38 -0,83% 14,36 14,64 14,47 14,38 14,51 579 10.472.342
7/8/2024 14,45 14,50 +0,83% 14,23 14,50 14,36 14,40 14,50 762 11.626.490
6/8/2024 14,45 14,38 -0,42% 14,21 14,53 14,40 14,38 14,42 973 14.450.655
5/8/2024 14,86 14,44 -3,67% 14,42 14,86 14,52 14,44 14,61 1.443 22.888.114
2/8/2024 14,92 14,99 +0,94% 14,86 15,09 14,94 14,86 14,99 755 11.093.873
1/8/2024 14,97 14,85 -1,00% 14,85 15,24 15,03 14,85 15,04 917 11.428.260
31/7/2024 15,02 15,00 +0,20% 14,96 15,20 15,08 15,00 15,04 708 11.999.936
30/7/2024 14,95 14,97 -1,19% 14,90 15,18 14,96 14,97 14,99 689 10.515.932
29/7/2024 15,27 15,15 -1,62% 15,00 15,49 15,16 15,06 15,15 708 12.620.069
26/7/2024 15,32 15,40 +1,58% 15,10 15,40 15,22 15,34 15,40 511 10.910.150
25/7/2024 15,31 15,16 -0,26% 15,01 15,31 15,10 15,16 15,26 513 9.810.899
24/7/2024 15,35 15,20 -1,30% 15,11 15,38 15,25 15,19 15,20 632 10.949.617
23/7/2024 15,64 15,40 -1,53% 15,24 15,64 15,40 15,34 15,40 724 11.841.295
22/7/2024 15,39 15,64 +2,02% 15,34 15,73 15,56 15,64 15,70 593 10.194.302
19/7/2024 15,49 15,33 +0,86% 15,22 15,49 15,34 15,33 15,40 417 7.807.332
18/7/2024 15,55 15,20 -2,56% 15,15 15,55 15,30 15,15 15,20 626 12.455.130
17/7/2024 15,89 15,60 -0,64% 15,50 15,89 15,57 15,53 15,60 941 10.997.691
16/7/2024 15,64 15,70 -0,25% 15,53 15,82 15,65 15,66 15,70 941 13.197.688
15/7/2024 15,55 15,74 +1,55% 15,47 15,74 15,59 15,58 15,74 701 10.499.420
12/7/2024 15,74 15,50 -1,27% 15,43 15,84 15,62 15,50 15,62 1.230 12.718.617
11/7/2024 15,34 15,70 +2,28% 15,26 15,70 15,50 15,65 15,70 493 11.027.103
10/7/2024 15,34 15,35 +1,59% 15,15 15,39 15,26 15,21 15,35 653 12.671.681
9/7/2024 15,38 15,11 -1,50% 15,11 15,45 15,23 15,11 15,20 770 9.866.813
8/7/2024 15,32 15,34 +0,39% 15,04 15,45 15,19 15,19 15,34 750 13.600.581
5/7/2024 15,25 15,28 +0,46% 14,83 15,48 15,15 15,09 15,28 1.399 18.721.163
4/7/2024 15,08 15,21 +0,26% 15,01 15,27 15,13 15,14 15,21 497 10.301.954
3/7/2024 14,87 15,17 +2,85% 14,80 15,27 15,04 15,00 15,17 563 9.767.009
2/7/2024 14,84 14,75 -2,06% 14,75 15,14 14,92 14,75 14,98 839 11.358.366
1/7/2024 14,80 15,06 +2,03% 14,62 15,14 14,88 14,91 15,06 725 12.476.124
28/6/2024 14,71 14,76 +1,03% 14,56 14,89 14,74 14,76 14,84 506 11.681.316
27/6/2024 15,13 14,61 +1,46% 14,35 15,27 14,52 14,61 14,74 454 8.843.033
26/6/2024 14,25 14,40 +1,27% 14,13 14,45 14,30 14,40 14,42 443 9.281.946
25/6/2024 14,91 14,22 -4,56% 14,20 15,11 14,45 14,22 14,32 841 12.681.155
24/6/2024 14,56 14,90 +2,55% 14,45 14,90 14,63 14,71 14,90 490 9.940.307
21/6/2024 14,60 14,53 -0,14% 14,25 14,60 14,46 14,48 14,53 886 13.693.352
20/6/2024 14,80 14,55 -1,42% 14,50 15,06 14,74 14,54 14,64 440 10.148.864
19/6/2024 15,05 14,76 -1,34% 14,66 15,05 14,76 14,76 14,85 479 8.767.804
18/6/2024 14,69 14,96 +2,47% 14,59 15,13 14,92 14,96 15,08 449 8.708.689
17/6/2024 14,59 14,60 -1,28% 14,46 14,98 14,68 14,60 14,70 659 10.205.709
14/6/2024 14,64 14,79 +1,72% 14,41 14,81 14,62 14,61 14,79 397 7.415.731
13/6/2024 14,68 14,54 -0,48% 14,53 14,80 14,62 14,54 14,68 454 9.374.315
12/6/2024 14,98 14,61 -1,68% 14,56 15,22 14,80 14,61 14,81 729 13.016.334
11/6/2024 14,96 14,86 0,00% 14,78 14,98 14,87 14,86 14,90 547 9.365.281
10/6/2024 15,03 14,86 -0,93% 14,85 15,14 14,96 14,86 14,90 664 11.644.571
7/6/2024 15,60 15,00 -3,85% 15,00 15,62 15,27 15,00 15,24 545 12.037.413
6/6/2024 15,56 15,60 +0,39% 15,40 15,73 15,58 15,60 15,74 442 10.229.159
5/6/2024 15,90 15,54 -2,02% 15,33 16,04 15,68 15,40 15,54 594 9.842.526
4/6/2024 16,31 15,86 -1,00% 15,65 16,31 15,82 15,86 15,98 712 13.050.937
3/6/2024 16,51 16,02 -3,61% 16,01 17,11 16,45 16,02 16,21 853 13.140.648
31/5/2024 16,53 16,62 +0,12% 16,20 16,62 16,34 16,40 16,62 321 8.210.569
29/5/2024 16,65 16,60 -0,42% 16,24 16,65 16,42 16,40 16,60 297 6.711.063
28/5/2024 16,55 16,67 -1,94% 16,53 16,83 16,66 16,50 16,67 262 5.767.290
27/5/2024 16,53 17,00 +2,60% 16,45 17,00 16,61 16,63 17,00 329 5.793.764
24/5/2024 16,74 16,57 -0,78% 16,45 16,74 16,52 16,50 16,57 313 6.104.773
23/5/2024 16,81 16,70 -0,54% 16,46 16,81 16,57 16,51 16,70 360 6.908.471
22/5/2024 16,90 16,79 -0,24% 16,60 16,90 16,70 16,64 16,79 461 9.629.370
21/5/2024 17,02 16,83 -0,88% 16,73 17,13 16,92 16,83 17,24 438 8.269.726
20/5/2024 17,19 16,98 -1,22% 16,75 17,29 17,00 16,90 16,98 597 10.875.842
17/5/2024 17,57 17,19 -2,22% 17,07 17,70 17,26 17,12 17,19 426 7.860.494
16/5/2024 17,64 17,58 -0,34% 17,55 18,00 17,75 17,58 17,69 366 6.614.914
15/5/2024 17,50 17,64 +0,74% 16,90 17,70 17,48 17,52 17,64 471 8.925.629
14/5/2024 17,63 17,51 -1,63% 17,20 17,63 17,36 17,39 17,51 467 9.271.882
13/5/2024 17,97 17,80 -1,39% 17,50 17,99 17,63 17,72 17,80 405 8.560.438
10/5/2024 18,85 18,05 -4,60% 17,96 18,85 18,25 17,95 18,05 391 7.037.492
9/5/2024 18,93 18,92 -0,42% 18,25 18,94 18,61 18,71 18,92 546 12.723.771
8/5/2024 18,59 19,00 +2,32% 18,36 19,00 18,66 18,80 19,00 520 14.090.826
7/5/2024 18,36 18,57 +0,38% 18,20 18,60 18,43 18,40 18,57 337 7.064.772
6/5/2024 18,15 18,50 +1,76% 18,01 18,67 18,37 18,32 18,50 609 13.739.651
3/5/2024 18,06 18,18 +0,83% 18,03 18,35 18,22 18,10 18,18 384 8.436.014
2/5/2024 18,17 18,03 -1,58% 17,76 18,39 18,11 18,03 18,14 482 12.440.770
30/4/2024 18,42 18,32 -0,87% 18,04 18,47 18,26 18,06 18,32 300 7.482.627
29/4/2024 18,32 18,48 +0,43% 18,14 18,48 18,25 18,40 18,48 307 5.766.918
26/4/2024 18,37 18,40 +0,82% 18,07 18,65 18,34 18,16 18,40 440 7.429.243
25/4/2024 18,37 18,25 -2,41% 18,06 18,59 18,29 18,25 18,40 405 7.680.080
24/4/2024 18,16 18,70 +2,41% 18,09 18,78 18,44 18,70 18,71 502 11.448.062
23/4/2024 17,66 18,26 +3,63% 17,58 18,35 18,05 18,01 18,26 495 11.739.567
22/4/2024 16,99 17,62 +3,95% 16,90 17,72 17,36 17,45 17,62 455 11.301.053
19/4/2024 16,44 16,95 0,00% 16,34 17,00 16,73 16,77 16,95 565 10.083.368

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.