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.

SPTW11 - FII SP DOWNT - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 34,35 34,11 +0,38% 34,05 34,48 34,34 34,11 34,25 110 2.479.470
16/4/2025 34,24 33,98 +0,24% 33,91 34,38 34,08 33,98 34,10 160 2.961.934
15/4/2025 33,40 33,90 -0,06% 33,40 34,10 33,66 33,70 33,88 145 3.231.990
14/4/2025 33,97 33,92 -0,15% 33,85 34,48 34,09 34,00 34,10 177 3.828.965
11/4/2025 33,84 33,97 +1,37% 33,55 34,50 33,90 33,69 33,97 119 11.047.247
10/4/2025 33,97 33,51 -0,86% 33,49 33,99 33,68 33,51 33,74 127 3.466.550
9/4/2025 33,90 33,80 -0,29% 33,62 33,99 33,80 33,80 33,83 145 3.677.698
8/4/2025 33,83 33,90 +0,18% 33,60 33,90 33,77 33,69 33,90 217 3.168.147
7/4/2025 34,00 33,84 +0,42% 33,49 34,00 33,74 33,83 33,84 255 6.208.838
4/4/2025 33,92 33,70 +0,36% 33,58 33,99 33,74 33,69 33,70 104 4.292.125
3/4/2025 33,83 33,58 +0,27% 33,51 34,00 33,83 33,59 33,70 85 4.023.416
2/4/2025 33,35 33,49 +1,55% 33,10 33,98 33,61 33,39 33,49 142 2.988.458
1/4/2025 34,56 32,98 -3,62% 32,54 36,30 33,73 32,98 34,29 205 8.905.100
31/3/2025 34,20 34,22 +0,06% 34,16 34,31 34,24 34,22 34,25 199 7.180.345
28/3/2025 34,40 34,20 +1,18% 34,15 34,40 34,28 34,18 34,20 115 2.553.943
27/3/2025 34,70 33,80 -2,51% 33,00 34,70 33,96 34,16 34,40 294 14.607.067
26/3/2025 34,20 34,67 -0,09% 34,20 34,70 34,56 34,65 34,67 103 2.654.414
25/3/2025 34,69 34,70 +0,64% 34,51 34,70 34,65 34,65 34,70 159 5.039.233
24/3/2025 34,60 34,48 -0,61% 34,10 34,69 34,42 34,48 34,50 245 11.789.816
21/3/2025 34,63 34,69 +0,17% 34,60 34,69 34,64 34,60 34,69 135 4.005.440
20/3/2025 34,50 34,63 0,00% 34,36 34,63 34,57 34,61 34,63 137 5.708.372
19/3/2025 34,59 34,63 +1,14% 34,26 34,65 34,55 34,63 34,65 99 3.621.364
18/3/2025 34,85 34,24 -0,90% 34,24 34,86 34,62 34,00 34,24 198 5.761.746
17/3/2025 34,47 34,55 +1,26% 33,99 34,84 34,51 34,55 34,74 139 3.727.593
14/3/2025 33,92 34,12 +0,62% 33,92 35,00 34,11 34,12 34,24 142 7.746.602
13/3/2025 33,69 33,91 +0,65% 33,69 34,10 33,86 33,91 33,95 178 5.591.716
12/3/2025 33,00 33,69 +1,91% 32,94 34,03 33,25 33,22 33,69 179 7.475.623
11/3/2025 32,93 33,06 +0,39% 32,93 33,08 33,03 33,06 33,08 188 5.252.872
10/3/2025 32,97 32,93 -0,12% 32,80 33,08 32,94 32,93 32,99 132 3.202.638
7/3/2025 32,97 32,97 0,00% 32,68 32,97 32,95 32,96 32,97 131 5.108.635
6/3/2025 32,85 32,97 +1,38% 32,54 32,99 32,93 32,80 32,97 177 6.438.762
5/3/2025 32,70 32,52 -1,87% 32,52 33,08 32,74 32,55 32,91 150 6.356.403
28/2/2025 33,24 33,14 +0,52% 32,88 33,25 33,06 33,03 33,14 160 4.606.500
27/2/2025 33,19 32,97 +0,33% 32,84 33,29 32,95 32,97 33,03 116 5.612.814
26/2/2025 32,81 32,86 -0,51% 32,52 33,21 32,96 32,86 32,99 221 5.412.098
25/2/2025 32,82 33,03 +0,64% 32,80 33,23 32,96 32,95 33,03 153 5.349.575
24/2/2025 33,30 32,82 -1,29% 32,82 33,30 33,03 32,83 33,03 212 4.914.951
21/2/2025 33,26 33,25 +0,12% 33,08 33,34 33,22 33,22 33,30 169 8.336.532
20/2/2025 33,26 33,21 +0,42% 33,10 33,26 33,23 33,20 33,21 82 2.263.071
19/2/2025 33,41 33,07 0,00% 33,07 33,41 33,25 33,08 33,25 107 3.485.319
18/2/2025 32,98 33,07 +0,52% 32,86 33,14 33,02 32,87 33,07 171 5.885.531
17/2/2025 32,58 32,90 +0,92% 32,58 33,00 32,71 32,90 32,97 134 6.296.983
14/2/2025 33,00 32,60 +0,12% 32,11 33,00 32,53 32,59 32,60 225 5.257.757
13/2/2025 32,11 32,56 +0,77% 32,11 33,02 32,50 32,56 33,00 125 6.444.760
12/2/2025 32,27 32,31 -1,85% 32,27 33,00 32,67 32,38 32,79 115 3.783.825
11/2/2025 33,06 32,92 +0,03% 32,64 33,06 32,86 32,71 32,92 143 5.455.963
10/2/2025 32,90 32,91 -0,09% 32,71 33,05 32,89 32,91 32,97 335 5.989.859
7/2/2025 32,99 32,94 -0,15% 32,68 33,29 33,06 32,93 33,00 187 4.242.161
6/2/2025 32,93 32,99 +1,20% 32,60 33,36 32,89 32,71 33,00 135 5.466.696
5/2/2025 32,40 32,60 +0,12% 32,03 32,79 32,53 32,11 32,61 121 3.884.637
4/2/2025 32,79 32,56 -0,70% 32,55 32,79 32,70 32,51 32,56 109 3.224.223
3/2/2025 33,39 32,79 -1,74% 32,51 33,39 32,82 32,78 32,79 233 4.999.160
31/1/2025 33,50 33,37 -0,03% 33,00 33,50 33,21 33,21 33,38 135 5.202.200
30/1/2025 33,00 33,38 +1,46% 32,86 33,57 33,03 33,03 33,44 252 7.803.494
29/1/2025 33,00 32,90 -0,18% 32,85 33,33 33,06 32,90 33,15 128 3.448.670
28/1/2025 33,00 32,96 -0,12% 32,85 33,00 32,91 32,86 32,96 444 2.659.921
27/1/2025 33,33 33,00 0,00% 32,88 33,38 33,05 33,00 33,13 120 2.951.944
24/1/2025 32,85 33,00 -0,45% 32,85 33,15 32,98 32,98 33,00 92 2.926.004
23/1/2025 33,44 33,15 +0,15% 32,97 33,45 33,14 32,97 33,16 150 3.825.261
22/1/2025 33,45 33,10 -1,11% 33,00 33,78 33,24 33,10 33,41 153 3.889.526
21/1/2025 33,15 33,47 +0,51% 33,15 33,84 33,54 33,41 33,47 123 2.378.688
20/1/2025 33,27 33,30 -1,10% 33,03 34,29 33,41 33,18 33,30 174 5.880.244
17/1/2025 33,45 33,67 +0,60% 33,40 34,40 33,80 33,67 34,39 141 4.912.457
16/1/2025 33,81 33,47 0,00% 33,08 33,91 33,45 33,47 33,80 267 7.486.504
15/1/2025 33,48 33,47 +1,00% 33,08 33,88 33,37 33,20 33,47 228 5.916.566
14/1/2025 33,48 33,14 -1,02% 32,99 34,33 33,27 33,01 33,14 167 3.437.390
13/1/2025 32,85 33,48 +0,51% 32,85 33,58 33,08 33,12 33,30 238 6.659.004
10/1/2025 33,40 33,31 +0,76% 32,85 33,74 33,21 33,29 33,31 167 4.961.908
9/1/2025 33,57 33,06 -3,47% 33,00 34,55 33,75 33,06 33,56 244 7.490.325
8/1/2025 34,24 34,25 +0,03% 33,54 34,25 34,06 33,80 34,25 319 6.036.774
7/1/2025 33,21 34,24 +0,65% 33,19 34,36 33,53 34,16 34,24 208 4.893.119
6/1/2025 34,00 34,02 +0,38% 34,00 34,40 34,13 34,02 34,03 161 2.666.221
3/1/2025 33,54 33,89 +2,08% 33,20 33,99 33,69 33,81 33,89 100 4.869.147
2/1/2025 33,18 33,20 +1,07% 31,51 35,14 33,03 33,20 33,69 224 8.007.686
30/12/2024 32,61 32,85 +0,74% 32,61 33,50 33,03 32,86 33,48 220 10.036.476
27/12/2024 31,73 32,61 +3,82% 31,51 32,99 32,64 32,61 32,94 161 5.477.463
26/12/2024 31,01 31,41 +1,29% 31,01 32,25 31,39 31,03 31,41 311 10.551.721
23/12/2024 30,96 31,01 +1,17% 30,70 31,94 31,20 31,01 31,39 222 5.092.582
20/12/2024 30,46 30,65 +1,66% 29,90 31,51 30,39 30,65 30,95 406 7.009.060
19/12/2024 31,04 30,15 -1,89% 29,90 32,00 30,44 30,15 30,25 1.601 6.709.272
18/12/2024 31,42 30,73 -1,19% 30,71 31,98 31,37 30,71 30,73 135 4.022.375
17/12/2024 31,99 31,10 -1,80% 30,53 32,00 31,16 31,09 31,10 277 10.640.245
16/12/2024 31,55 31,67 +0,28% 30,52 32,01 31,71 31,30 31,67 212 6.029.178
13/12/2024 30,63 31,58 +3,10% 30,60 32,48 31,36 31,55 31,97 324 10.176.901
12/12/2024 31,14 30,63 -0,65% 30,08 31,64 30,97 30,63 31,18 221 4.451.563
11/12/2024 31,99 30,83 -3,20% 29,90 31,99 31,21 30,84 31,47 324 10.023.417
10/12/2024 31,35 31,85 +1,76% 28,50 32,57 30,73 31,85 31,90 488 24.226.483
9/12/2024 31,48 31,30 -0,22% 29,94 32,17 31,11 31,10 31,30 360 13.752.339
6/12/2024 31,92 31,37 -1,72% 30,91 31,95 31,35 31,36 31,37 478 14.229.902
5/12/2024 31,46 31,92 -0,59% 31,46 33,42 31,98 31,92 32,00 160 6.406.418
4/12/2024 34,47 32,11 -5,89% 31,86 34,53 32,64 32,11 32,43 268 8.619.561
3/12/2024 33,10 34,12 +1,01% 33,10 34,97 33,79 33,90 34,12 175 3.258.247
2/12/2024 36,02 33,78 -5,27% 33,70 36,02 34,35 33,78 33,92 231 5.686.419
29/11/2024 36,71 35,66 -1,87% 35,00 36,71 35,60 35,66 35,82 222 6.899.338
28/11/2024 35,42 36,34 +0,53% 35,42 36,83 36,18 35,51 36,31 185 7.805.026
27/11/2024 35,25 36,15 +3,58% 34,31 36,58 35,85 35,90 36,54 408 6.912.981
26/11/2024 36,79 34,90 -5,14% 33,60 36,79 35,50 34,93 36,21 279 8.753.141
25/11/2024 34,60 36,79 +6,58% 34,40 37,99 36,36 36,53 36,79 301 20.092.534
22/11/2024 31,53 34,52 +7,27% 31,53 34,60 33,09 33,02 34,52 191 9.846.357
21/11/2024 30,20 32,18 +6,56% 30,20 32,25 31,47 31,83 32,14 402 15.837.754
19/11/2024 29,99 30,20 +0,70% 29,91 32,35 30,41 30,11 30,20 243 14.098.760
18/11/2024 30,29 29,99 +0,30% 29,87 30,29 30,00 29,98 30,00 324 14.157.135
14/11/2024 30,82 29,90 -2,99% 29,50 30,82 30,15 29,89 29,90 460 18.488.295
13/11/2024 31,59 30,82 -1,63% 30,64 31,59 31,05 30,81 30,82 303 10.402.803
12/11/2024 31,41 31,33 -0,25% 31,22 31,59 31,40 31,22 31,33 192 7.278.697
11/11/2024 31,80 31,41 -2,09% 31,39 32,22 31,69 31,41 31,48 390 12.136.271
8/11/2024 32,40 32,08 +0,03% 31,81 32,54 32,06 32,00 32,08 293 11.618.880
7/11/2024 33,33 32,07 -2,82% 32,01 33,33 32,67 32,08 32,50 512 13.762.158
6/11/2024 33,01 33,00 0,00% 32,68 33,48 33,08 33,00 33,04 290 8.857.114
5/11/2024 32,83 33,00 -1,49% 32,80 33,97 33,39 33,00 33,23 558 12.375.389
4/11/2024 34,60 33,50 -2,90% 32,82 34,60 33,33 33,39 33,50 671 23.765.789
1/11/2024 35,39 34,50 -4,49% 32,63 36,99 34,88 34,03 34,50 432 13.075.608
31/10/2024 36,30 36,12 -0,50% 36,11 36,43 36,23 36,12 36,31 197 8.416.288
30/10/2024 36,59 36,30 -0,79% 36,30 36,59 36,42 36,30 36,39 282 5.521.446
29/10/2024 36,51 36,59 -0,84% 36,33 37,00 36,65 36,59 36,60 178 5.061.410
28/10/2024 36,71 36,90 -0,08% 36,31 36,99 36,65 36,60 36,93 221 6.315.616
25/10/2024 36,50 36,93 +1,62% 36,31 36,96 36,46 36,56 36,92 113 2.731.222
24/10/2024 36,65 36,34 +0,08% 36,02 36,80 36,31 36,16 36,33 167 4.020.015
23/10/2024 36,67 36,31 +0,03% 36,30 37,01 36,67 36,31 36,62 228 6.784.797
22/10/2024 37,17 36,30 -2,37% 36,30 37,69 36,90 36,30 36,92 254 9.865.793
21/10/2024 37,72 37,18 -0,85% 36,90 37,72 37,24 37,18 37,20 282 12.457.274
18/10/2024 36,70 37,50 +1,35% 36,70 37,50 37,21 37,30 37,50 205 5.820.759
17/10/2024 36,51 37,00 +1,04% 36,51 37,55 37,08 37,00 37,55 181 9.129.896
16/10/2024 36,80 36,62 -0,49% 36,30 37,11 36,70 36,63 37,05 1.457 17.032.785
15/10/2024 36,58 36,80 -0,67% 36,40 37,04 36,78 36,80 36,84 330 15.399.901
14/10/2024 36,92 37,05 +0,35% 36,80 37,12 36,97 36,91 37,06 252 5.949.786
11/10/2024 36,57 36,92 +0,14% 36,57 37,24 36,91 36,91 37,20 158 3.222.765
10/10/2024 36,77 36,87 +0,08% 36,70 37,27 36,97 36,78 37,13 177 9.904.559
9/10/2024 37,05 36,84 -0,70% 36,77 37,24 37,00 36,81 36,84 223 8.847.043
8/10/2024 37,51 37,10 -1,09% 37,07 37,60 37,31 37,09 37,10 342 8.243.002
7/10/2024 37,51 37,51 +0,35% 37,35 37,71 37,47 37,51 37,52 248 6.063.533
4/10/2024 37,35 37,38 -0,03% 37,30 37,81 37,60 37,32 37,38 392 5.418.913
3/10/2024 37,49 37,39 -1,63% 37,30 38,30 37,72 37,39 37,40 202 9.607.873
2/10/2024 38,39 38,01 +0,96% 37,50 38,47 37,97 38,00 38,01 188 5.332.178
1/10/2024 38,78 37,65 -3,95% 37,10 38,78 37,82 37,65 37,98 280 14.031.565
30/9/2024 38,32 39,20 +2,62% 37,91 39,20 38,68 38,99 39,20 173 9.885.251
26/9/2024 38,69 38,20 -1,29% 37,01 38,69 38,08 38,12 38,20 274 25.258.821
25/9/2024 39,51 38,70 -2,20% 36,86 39,57 38,47 38,68 38,70 414 19.993.985
24/9/2024 39,73 39,57 -0,40% 39,42 40,00 39,69 39,57 39,59 174 6.867.813
23/9/2024 39,80 39,73 -0,35% 39,50 39,87 39,68 39,73 39,79 227 10.080.569
20/9/2024 39,76 39,87 -0,18% 39,65 40,00 39,80 39,82 39,87 185 5.484.721
19/9/2024 39,80 39,94 -0,13% 39,80 40,00 39,96 39,94 39,95 123 6.102.900
18/9/2024 39,95 39,99 -0,03% 39,90 40,00 39,95 39,95 39,98 165 7.091.811
17/9/2024 40,08 40,00 -0,20% 39,95 40,08 40,02 40,00 40,03 146 7.300.297
16/9/2024 39,90 40,08 -1,28% 39,90 40,24 40,01 40,08 40,09 239 8.310.986
13/9/2024 40,04 40,60 +1,40% 40,00 40,70 40,17 40,06 40,58 206 9.685.042
12/9/2024 40,15 40,04 +0,07% 39,81 40,16 40,00 40,04 40,05 147 4.072.554
11/9/2024 40,00 40,01 -0,50% 39,91 40,16 40,03 40,01 40,02 177 5.824.423
10/9/2024 40,36 40,21 +0,35% 40,05 40,36 40,09 40,05 40,22 164 7.914.419
9/9/2024 40,36 40,07 -0,12% 40,00 40,38 40,13 40,03 40,07 227 7.044.240
6/9/2024 40,12 40,12 0,00% 39,95 40,36 40,15 40,09 40,12 280 4.818.919
5/9/2024 39,96 40,12 -0,79% 39,96 40,49 40,16 40,10 40,12 140 2.803.321
4/9/2024 39,98 40,44 +1,20% 39,96 40,45 40,07 40,11 40,44 168 7.321.469
3/9/2024 39,90 39,96 +0,15% 39,85 40,00 39,91 39,95 39,96 159 5.184.812
2/9/2024 40,17 39,90 -1,65% 39,70 40,17 39,92 39,90 40,13 330 14.176.381
30/8/2024 40,47 40,57 +0,25% 40,00 40,96 40,41 40,43 40,58 250 9.134.011
29/8/2024 40,07 40,47 +0,37% 40,07 40,49 40,29 40,35 40,47 114 4.815.307
28/8/2024 40,05 40,32 -0,05% 40,05 40,37 40,27 40,31 40,32 139 5.691.323
27/8/2024 40,05 40,34 +0,47% 39,99 40,35 40,18 40,16 40,34 198 13.730.080
26/8/2024 40,05 40,15 +0,25% 40,01 40,15 40,07 40,08 40,15 200 7.421.141
23/8/2024 40,15 40,05 -0,40% 40,03 40,21 40,15 40,04 40,05 153 3.549.418
22/8/2024 40,18 40,21 +0,53% 40,00 40,44 40,12 40,10 40,21 152 7.182.974
21/8/2024 40,02 40,00 -0,05% 40,00 40,49 40,06 40,02 40,18 227 9.921.145
20/8/2024 40,01 40,02 -0,02% 40,00 40,24 40,02 40,01 40,02 182 6.544.685
19/8/2024 39,71 40,03 -0,92% 39,71 40,24 40,00 39,99 40,03 258 10.154.063
16/8/2024 40,50 40,40 -0,27% 39,62 40,61 40,31 40,38 40,40 256 10.373.263
15/8/2024 40,50 40,51 -0,37% 40,50 40,70 40,56 40,51 40,53 156 4.964.685
14/8/2024 40,82 40,66 -0,39% 40,53 40,90 40,71 40,62 40,66 199 6.522.820
13/8/2024 40,64 40,82 +0,47% 40,61 40,96 40,78 40,62 40,82 174 3.266.955
12/8/2024 40,68 40,63 -0,12% 40,45 40,80 40,53 40,60 40,63 198 6.222.656
9/8/2024 40,00 40,68 +0,69% 40,00 40,69 40,19 40,35 40,67 174 4.265.078
8/8/2024 40,38 40,40 +0,55% 40,18 40,84 40,52 40,37 40,40 145 5.673.443
7/8/2024 39,29 40,18 +0,48% 39,29 40,59 40,06 40,07 40,18 274 9.999.397
6/8/2024 40,09 39,99 0,00% 39,91 40,30 40,04 39,99 40,00 208 4.837.844
5/8/2024 40,23 39,99 -0,70% 39,00 40,72 39,72 39,99 40,01 352 14.290.656
2/8/2024 40,00 40,27 +0,65% 40,00 40,99 40,21 40,01 40,27 557 7.905.295
1/8/2024 40,93 40,01 -2,86% 38,89 40,93 40,02 40,02 40,10 371 19.596.159
31/7/2024 41,40 41,19 -0,53% 41,14 41,49 41,27 41,15 41,19 207 5.513.886
30/7/2024 40,82 41,41 +1,00% 40,82 41,49 41,16 41,30 41,41 139 6.104.712
29/7/2024 41,00 41,00 -0,10% 40,93 41,09 41,01 40,97 41,00 219 7.345.337
26/7/2024 41,10 41,04 -0,15% 41,00 41,10 41,05 41,03 41,04 140 8.435.981
25/7/2024 41,09 41,10 +0,12% 41,05 41,19 41,11 41,08 41,10 125 3.634.921
24/7/2024 41,00 41,05 -0,24% 41,00 41,20 41,09 41,06 41,19 127 6.090.316
23/7/2024 41,57 41,15 -0,80% 41,10 41,74 41,22 41,14 41,15 236 7.726.448
22/7/2024 41,50 41,48 -0,05% 41,05 41,70 41,35 41,26 41,48 227 6.819.228
19/7/2024 41,40 41,50 +0,22% 41,03 41,74 41,43 41,49 41,50 96 2.751.543
18/7/2024 41,35 41,41 +0,36% 41,26 41,60 41,44 41,41 41,42 139 3.622.226
17/7/2024 41,45 41,26 +0,61% 41,10 41,50 41,40 41,25 41,26 181 5.129.911
16/7/2024 41,25 41,01 -0,44% 41,00 41,45 41,20 41,10 41,27 225 8.138.761
15/7/2024 41,00 41,19 +0,46% 40,91 41,20 41,06 41,19 41,20 214 6.394.500
12/7/2024 41,00 41,00 +0,12% 40,91 41,00 40,98 40,99 41,00 179 6.717.527
11/7/2024 40,97 40,95 +0,61% 40,50 41,06 40,81 40,91 40,95 231 11.420.295
10/7/2024 41,00 40,70 -0,61% 40,48 41,10 40,72 40,60 40,70 432 14.674.266
9/7/2024 41,00 40,95 -0,12% 40,91 41,00 40,96 40,95 40,96 179 6.140.316
8/7/2024 41,34 41,00 -0,61% 40,95 41,39 41,06 40,98 41,00 280 14.750.917
5/7/2024 41,39 41,25 -0,05% 41,04 41,60 41,34 41,25 41,28 234 7.404.591
4/7/2024 41,34 41,27 +0,58% 40,90 41,34 41,17 41,27 41,30 279 16.312.227
3/7/2024 41,24 41,03 -0,51% 41,01 41,24 41,11 41,03 41,10 179 6.180.010
2/7/2024 41,24 41,24 +0,22% 41,00 41,43 41,22 41,05 41,24 193 5.747.351
1/7/2024 41,63 41,15 -2,14% 40,99 41,63 41,22 41,00 41,15 343 14.565.929
28/6/2024 42,15 42,05 -0,24% 42,00 42,48 42,13 42,07 42,36 1.668 14.579.045
27/6/2024 42,01 42,15 +0,55% 41,99 42,15 42,04 42,11 42,15 156 10.444.614
26/6/2024 41,90 41,92 +0,05% 41,69 41,94 41,84 41,92 41,94 179 8.741.462
25/6/2024 41,86 41,90 +0,10% 41,86 42,47 42,06 41,91 42,06 216 8.774.639
24/6/2024 42,35 41,86 -0,95% 41,84 42,35 42,10 41,86 42,01 186 6.592.976
21/6/2024 42,20 42,26 +0,14% 42,02 42,44 42,23 42,26 42,27 153 2.339.563
20/6/2024 41,82 42,20 +0,96% 41,80 42,20 41,96 42,02 42,20 164 7.859.874
19/6/2024 41,64 41,80 +0,60% 41,12 41,91 41,78 41,80 41,92 207 7.863.732
18/6/2024 42,22 41,55 -1,59% 41,45 42,30 41,79 41,54 41,55 326 14.470.752
17/6/2024 42,42 42,22 -0,47% 42,21 42,50 42,37 42,22 42,30 172 3.347.760
14/6/2024 42,15 42,42 +0,62% 42,15 42,50 42,28 42,42 42,43 687 6.900.324
13/6/2024 42,01 42,16 -0,09% 42,00 42,48 42,14 42,15 42,16 163 8.433.964
12/6/2024 42,70 42,20 -0,96% 42,16 42,70 42,46 42,15 42,41 149 6.026.300
11/6/2024 42,60 42,61 +0,59% 42,26 42,70 42,54 42,61 42,68 195 4.636.892
10/6/2024 42,29 42,36 +0,14% 42,28 42,70 42,41 42,50 42,51 270 5.755.520
7/6/2024 42,43 42,30 +0,02% 42,30 42,53 42,42 42,29 42,30 210 5.278.067
6/6/2024 42,20 42,29 +0,21% 42,20 42,39 42,26 42,26 42,29 127 10.823.859
5/6/2024 42,51 42,20 -0,73% 42,15 42,51 42,36 42,15 42,20 217 5.866.992
4/6/2024 42,85 42,51 -0,58% 42,00 42,87 42,53 42,50 42,51 221 7.588.352
3/6/2024 42,63 42,76 -1,70% 42,61 43,27 42,80 42,77 42,82 216 8.149.204
31/5/2024 43,53 43,50 +0,14% 43,30 43,60 43,50 43,42 43,50 211 12.572.112
29/5/2024 43,09 43,44 +0,86% 43,00 43,58 43,42 43,40 43,43 254 9.275.997
28/5/2024 42,85 43,07 -0,09% 42,85 43,11 42,99 42,96 43,04 198 4.093.337
27/5/2024 42,92 43,11 +0,26% 42,80 43,30 42,97 43,10 43,11 251 7.696.518
24/5/2024 43,18 43,00 -0,21% 43,00 43,18 43,01 43,00 43,03 365 14.111.634
23/5/2024 42,99 43,09 +0,54% 42,86 43,30 43,00 43,03 43,09 139 5.818.056
22/5/2024 42,91 42,86 +0,09% 42,82 42,96 42,87 42,86 42,90 134 3.725.845
21/5/2024 42,78 42,82 +0,12% 42,67 43,04 42,92 42,78 42,82 211 8.448.526
20/5/2024 42,81 42,77 -0,09% 42,70 42,99 42,82 42,77 42,78 259 5.332.164
17/5/2024 42,75 42,81 +0,35% 42,67 43,00 42,87 42,76 42,81 165 3.541.345
16/5/2024 42,59 42,66 +0,38% 42,59 43,04 42,85 42,66 42,78 154 4.486.865
15/5/2024 42,60 42,50 -0,19% 42,35 42,60 42,47 42,50 42,54 196 4.315.557
14/5/2024 42,45 42,58 +0,31% 42,45 42,91 42,55 42,49 42,61 184 3.910.358
13/5/2024 42,91 42,45 -1,07% 42,20 42,91 42,56 42,46 42,58 304 10.337.925
10/5/2024 42,98 42,91 -0,16% 42,90 43,00 42,95 42,91 42,95 157 4.668.985
9/5/2024 42,99 42,98 -0,02% 42,90 43,04 42,96 42,98 43,00 134 2.208.458
8/5/2024 43,00 42,99 +0,16% 42,90 43,00 42,97 42,99 43,00 173 7.048.210
7/5/2024 43,04 42,92 -0,21% 42,90 43,04 42,95 42,91 42,92 134 3.406.622
6/5/2024 43,03 43,01 -0,05% 42,90 43,30 42,98 42,93 43,01 197 6.039.160
3/5/2024 43,51 43,03 -0,90% 42,75 43,51 43,03 42,99 43,03 197 7.849.075
2/5/2024 44,00 43,42 -1,34% 42,99 44,00 43,27 43,25 43,42 240 7.335.930
30/4/2024 44,00 44,01 -1,98% 43,22 44,77 44,00 44,01 44,46 232 11.230.397
29/4/2024 43,40 44,90 +3,70% 42,99 45,00 44,00 43,30 44,90 250 23.158.107
26/4/2024 43,10 43,30 +0,63% 43,03 44,06 43,44 43,16 43,54 180 5.760.305
25/4/2024 42,99 43,03 +0,16% 42,94 43,10 43,01 43,00 43,03 150 3.669.161
24/4/2024 42,90 42,96 -0,09% 42,89 43,02 42,96 42,95 42,96 139 5.977.073
23/4/2024 42,51 43,00 +0,70% 42,51 43,25 42,99 42,93 43,00 174 6.646.649
22/4/2024 43,27 42,70 -1,11% 42,00 43,44 42,93 42,36 43,10 269 9.131.978
19/4/2024 43,16 43,18 +0,28% 43,04 43,19 43,15 43,15 43,18 119 2.723.328

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.