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.

SOJA3F - 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 10,25 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
18/4/2024 16,64 16,95 +1,32% 16,56 17,09 16,79 16,76 16,95 382 8.515.824
17/4/2024 16,60 16,73 -0,42% 16,47 16,85 16,64 16,60 16,73 415 7.638.850
16/4/2024 16,65 16,80 +0,72% 16,32 16,82 16,56 16,64 16,80 466 7.899.995
15/4/2024 16,70 16,68 -0,36% 16,41 16,85 16,56 16,46 16,68 383 8.683.880
12/4/2024 16,85 16,74 -0,71% 16,49 16,91 16,68 16,59 16,88 378 7.538.766
11/4/2024 16,89 16,86 -0,06% 16,50 16,97 16,70 16,61 16,86 671 10.744.679
10/4/2024 17,43 16,87 -2,49% 16,84 17,43 17,00 16,87 17,05 508 9.003.876
9/4/2024 17,13 17,30 -0,23% 17,07 17,47 17,28 17,30 17,48 339 9.850.161
8/4/2024 17,96 17,34 -2,97% 17,07 17,96 17,33 17,25 17,34 615 13.030.320
5/4/2024 17,75 17,87 -1,05% 17,67 18,21 17,92 17,75 17,87 396 9.476.434
4/4/2024 17,97 18,06 -0,71% 17,79 18,40 18,10 17,89 18,06 533 11.843.691
3/4/2024 18,65 18,19 -2,10% 17,82 18,65 18,24 17,85 18,19 472 9.353.183
2/4/2024 18,23 18,58 +0,76% 18,03 18,67 18,40 18,58 18,64 359 10.116.823
1/4/2024 18,15 18,44 +0,05% 18,01 18,56 18,37 18,33 18,44 426 12.657.073
28/3/2024 17,25 18,43 +5,68% 17,12 18,51 17,72 18,40 18,43 569 12.427.348
27/3/2024 16,94 17,44 +3,20% 16,74 17,61 17,16 17,29 17,44 320 8.148.523
26/3/2024 17,74 16,90 -4,09% 16,90 17,74 17,09 16,90 17,10 441 9.673.517
25/3/2024 17,78 17,62 -2,87% 17,39 18,18 17,64 17,39 17,62 618 13.250.696
22/3/2024 18,57 18,14 -2,21% 18,14 18,67 18,37 18,14 18,43 391 8.651.066
21/3/2024 18,18 18,55 +2,04% 18,00 18,55 18,26 18,48 18,55 471 9.876.100
20/3/2024 18,11 18,18 +1,00% 18,01 18,26 18,14 18,12 18,18 372 9.877.997
19/3/2024 17,74 18,00 +0,06% 17,51 18,11 17,84 17,74 18,00 395 9.653.318
18/3/2024 17,74 17,99 +1,41% 17,52 17,99 17,78 17,92 17,99 429 8.833.691
15/3/2024 17,68 17,74 0,00% 17,26 17,84 17,44 17,64 17,74 390 9.022.294
14/3/2024 17,71 17,74 -0,28% 17,47 17,94 17,66 17,73 17,74 508 14.078.742
13/3/2024 17,26 17,79 +2,24% 17,19 17,92 17,56 17,70 17,79 623 13.817.827
12/3/2024 15,57 17,40 +12,69% 15,53 17,89 16,84 17,16 17,40 1.416 33.831.736
11/3/2024 15,04 15,44 +3,07% 14,87 15,54 15,24 15,35 15,44 460 8.348.564
8/3/2024 14,87 14,98 +0,88% 14,54 15,01 14,79 0,00 0,00 393 7.837.175
7/3/2024 14,92 14,85 -1,46% 14,77 15,05 14,88 14,77 14,88 420 7.412.323
6/3/2024 15,22 15,07 -1,57% 14,89 15,24 15,00 15,01 15,07 347 6.608.105
5/3/2024 15,25 15,31 +0,26% 14,98 15,31 15,14 15,07 15,31 368 6.198.139
4/3/2024 15,10 15,27 -0,46% 14,89 15,27 15,03 15,24 15,27 609 7.658.543
1/3/2024 15,46 15,34 -1,03% 14,71 15,53 15,04 14,93 15,34 571 10.704.467
29/2/2024 15,03 15,50 +1,31% 15,03 15,50 15,19 15,23 15,50 355 4.439.282
28/2/2024 15,32 15,30 -0,65% 15,08 15,40 15,23 15,19 15,30 243 5.135.604
27/2/2024 15,30 15,40 +0,39% 15,22 15,57 15,40 15,30 15,40 607 7.676.507
26/2/2024 15,24 15,34 +0,66% 14,91 15,38 15,06 15,17 15,34 421 6.410.661
23/2/2024 15,38 15,24 +0,53% 15,05 15,38 15,18 0,00 0,00 405 6.228.891
22/2/2024 15,42 15,16 -1,49% 15,07 15,59 15,34 15,18 15,39 411 7.549.624
21/2/2024 15,89 15,39 -1,54% 15,19 15,89 15,54 15,30 15,39 412 6.040.359
20/2/2024 15,29 15,63 +0,64% 15,15 15,91 15,59 15,57 15,63 375 6.132.241
19/2/2024 15,60 15,53 -0,58% 15,28 15,82 15,59 15,23 15,53 347 7.318.205
16/2/2024 15,18 15,62 +2,83% 14,93 15,81 15,48 15,62 15,85 429 6.999.048
15/2/2024 15,18 15,19 +0,07% 14,99 15,33 15,10 15,09 15,19 355 6.237.234
14/2/2024 15,55 15,18 -1,75% 15,09 15,55 15,24 15,10 15,18 359 5.129.965
9/2/2024 15,43 15,45 +0,78% 15,15 15,54 15,36 0,00 0,00 379 5.310.141
8/2/2024 15,90 15,33 -2,48% 15,12 16,00 15,52 15,25 15,34 327 7.213.531
7/2/2024 15,20 15,72 +4,38% 15,13 15,98 15,68 15,70 15,72 440 11.291.377
6/2/2024 14,82 15,06 +0,40% 14,70 15,11 14,94 14,90 15,06 387 6.937.984
5/2/2024 15,43 15,00 -3,04% 14,83 15,43 15,05 14,85 15,00 401 7.031.578
2/2/2024 15,32 15,47 +3,90% 14,93 15,47 15,14 15,25 15,47 399 6.859.688
1/2/2024 14,87 14,89 -1,06% 14,65 15,22 14,84 14,89 15,27 443 8.291.571
31/1/2024 14,88 15,05 -2,27% 14,75 15,05 14,93 14,84 15,05 374 6.682.602
30/1/2024 15,46 15,40 -1,41% 14,86 15,46 15,08 14,93 15,44 512 8.323.920
29/1/2024 15,71 15,62 -2,50% 15,40 15,85 15,55 15,50 15,62 319 6.858.450
26/1/2024 16,34 16,02 -1,84% 15,67 16,34 15,90 15,78 16,02 449 8.335.727
25/1/2024 16,31 16,32 +0,93% 16,20 16,55 16,38 16,23 16,32 285 5.759.423
24/1/2024 16,20 16,17 0,00% 16,16 16,38 16,25 16,16 16,17 263 5.169.414
23/1/2024 16,29 16,17 -0,55% 16,03 16,40 16,21 16,16 16,27 398 6.798.542
22/1/2024 16,40 16,26 -0,85% 16,03 16,61 16,37 16,20 16,26 419 7.884.743

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.