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.

STBP3 - SANTOS BRP - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 13,43 13,43 0,00% 13,38 13,43 13,39 13,42 13,44 5.976 6.011.052.300
16/4/2025 13,39 13,43 +0,15% 13,37 13,43 13,39 13,42 13,43 6.858 5.148.921.900
15/4/2025 13,35 13,41 +0,37% 13,34 13,41 13,37 13,39 13,41 5.798 5.339.038.200
14/4/2025 13,36 13,36 +0,23% 13,32 13,40 13,35 13,35 13,37 6.610 5.060.829.000
11/4/2025 13,35 13,33 -0,07% 13,31 13,35 13,32 13,31 13,33 3.076 2.763.503.700
10/4/2025 13,31 13,34 +0,08% 13,28 13,35 13,31 13,30 13,34 4.346 6.304.219.500
9/4/2025 13,35 13,33 +0,08% 13,29 13,35 13,33 13,32 13,33 10.862 8.312.028.400
8/4/2025 13,30 13,32 +0,15% 13,27 13,33 13,30 13,31 13,32 5.566 5.910.833.200
7/4/2025 13,29 13,30 0,00% 13,26 13,35 13,29 13,29 13,31 6.405 6.326.149.200
4/4/2025 13,32 13,30 -0,23% 13,29 13,32 13,30 13,30 13,31 9.648 8.752.534.300
3/4/2025 13,28 13,33 +0,30% 13,24 13,33 13,29 13,33 13,34 7.363 7.815.938.800
2/4/2025 13,31 13,29 -0,15% 13,27 13,31 13,28 13,26 13,29 2.933 4.738.921.900
1/4/2025 13,32 13,31 0,00% 13,28 13,32 13,29 13,29 13,31 4.959 4.018.479.300
31/3/2025 13,25 13,31 +0,38% 13,23 13,31 13,27 13,28 13,31 4.680 5.533.500.500
28/3/2025 13,32 13,26 -0,23% 13,25 13,32 13,25 13,25 13,27 3.910 4.912.811.600
27/3/2025 13,29 13,29 +0,23% 13,24 13,32 13,28 13,29 13,31 6.507 5.499.140.200
26/3/2025 13,36 13,26 -0,53% 13,24 13,36 13,27 13,26 13,27 5.700 10.415.347.800
25/3/2025 13,40 13,33 -0,15% 13,32 13,40 13,33 13,33 13,34 7.973 5.564.662.200
24/3/2025 13,36 13,35 -0,15% 13,34 13,39 13,36 13,35 13,39 4.701 6.513.163.100
21/3/2025 13,43 13,37 0,00% 13,35 13,43 13,37 13,37 13,38 7.642 6.592.694.900
20/3/2025 13,39 13,37 -0,15% 13,35 13,40 13,37 13,36 13,38 7.844 6.357.282.400
19/3/2025 13,39 13,39 +0,30% 13,35 13,43 13,38 13,36 13,39 7.934 4.256.148.900
18/3/2025 13,38 13,35 -0,30% 13,34 13,40 13,35 13,35 13,37 7.972 8.190.435.600
17/3/2025 13,35 13,39 +0,37% 13,33 13,40 13,37 13,38 13,39 8.347 4.948.436.100
14/3/2025 13,28 13,34 +0,30% 13,27 13,39 13,34 13,33 13,34 10.624 12.187.455.400
13/3/2025 13,27 13,30 +0,15% 13,24 13,31 13,28 13,28 13,30 6.584 5.182.153.600
12/3/2025 13,22 13,28 +0,68% 13,17 13,28 13,23 13,28 13,30 4.695 3.499.239.100
11/3/2025 13,18 13,19 +0,30% 13,12 13,22 13,15 13,18 13,19 11.810 5.755.675.100
10/3/2025 13,11 13,15 +0,23% 13,08 13,15 13,11 13,15 13,16 7.333 5.581.302.900
7/3/2025 13,15 13,12 -1,94% 13,08 13,16 13,12 13,12 13,15 6.930 5.346.950.400
6/3/2025 13,48 13,38 -0,15% 13,35 13,48 13,37 13,37 13,38 4.720 4.452.358.200
5/3/2025 13,41 13,40 +0,30% 13,33 13,48 13,39 13,40 13,43 5.241 5.410.050.900
28/2/2025 13,30 13,36 +0,23% 13,30 13,44 13,34 13,36 13,37 6.412 5.411.361.400
27/2/2025 13,28 13,33 +0,53% 13,25 13,33 13,28 13,31 13,33 4.165 6.633.650.100
26/2/2025 13,25 13,26 +0,30% 13,19 13,29 13,23 13,26 13,28 3.652 8.717.274.600
25/2/2025 13,16 13,22 +0,53% 13,13 13,22 13,17 13,18 13,23 5.924 7.865.779.400
24/2/2025 13,14 13,15 0,00% 13,11 13,19 13,14 13,15 13,16 3.166 5.525.565.900
21/2/2025 13,15 13,15 0,00% 13,13 13,17 13,14 13,13 13,15 4.610 6.227.318.900
20/2/2025 13,17 13,15 0,00% 13,13 13,17 13,14 13,14 13,15 3.315 5.381.570.800
19/2/2025 13,16 13,15 -0,15% 13,11 13,17 13,14 13,15 13,16 5.094 6.354.342.100
18/2/2025 13,18 13,17 -0,08% 13,15 13,18 13,16 13,15 13,17 3.540 9.442.167.200
17/2/2025 13,20 13,18 -0,15% 13,16 13,22 13,17 13,16 13,19 6.056 6.801.967.300
14/2/2025 13,19 13,20 +0,15% 13,17 13,22 13,18 13,18 13,20 8.056 5.897.736.600
13/2/2025 13,16 13,18 +0,15% 13,14 13,18 13,16 13,17 13,18 4.297 4.191.176.200
12/2/2025 13,17 13,16 -0,30% 13,15 13,19 13,16 13,16 13,18 10.337 7.573.936.200
11/2/2025 13,20 13,20 +0,08% 13,18 13,25 13,20 13,19 13,20 4.212 4.154.419.400
10/2/2025 13,18 13,19 +0,08% 13,15 13,19 13,17 13,19 13,20 5.098 3.173.588.400
7/2/2025 13,16 13,18 +0,23% 13,12 13,19 13,16 13,17 13,18 3.972 5.056.892.000
6/2/2025 13,12 13,15 +0,08% 13,11 13,15 13,12 13,13 13,15 5.865 4.556.944.500
5/2/2025 13,14 13,14 -0,08% 13,12 13,16 13,13 13,14 13,15 4.632 4.283.301.700
4/2/2025 13,14 13,15 -0,08% 13,13 13,16 13,14 13,14 13,15 4.751 6.910.678.800
3/2/2025 13,20 13,16 -0,15% 13,13 13,20 13,15 13,14 13,16 6.328 5.002.271.800
31/1/2025 13,20 13,18 -0,15% 13,15 13,20 13,17 13,18 13,19 5.262 7.048.316.300
30/1/2025 13,18 13,20 +0,15% 13,15 13,20 13,18 13,17 13,20 5.826 6.330.942.300
29/1/2025 13,18 13,18 -0,08% 13,16 13,20 13,17 13,16 13,18 4.582 3.530.801.400
28/1/2025 13,16 13,19 +0,08% 13,15 13,20 13,17 13,16 13,19 5.966 5.530.080.500
27/1/2025 13,18 13,18 +0,23% 13,12 13,19 13,16 13,16 13,18 5.214 4.442.839.700
24/1/2025 13,15 13,15 0,00% 13,10 13,16 13,12 13,12 13,15 4.686 3.700.210.900
23/1/2025 13,12 13,15 +0,23% 13,07 13,15 13,12 13,12 13,15 5.300 5.636.794.700
22/1/2025 13,17 13,12 0,00% 13,10 13,17 13,12 13,09 13,13 5.124 4.616.149.800
21/1/2025 13,16 13,12 -0,15% 13,10 13,16 13,11 13,12 13,13 5.894 10.583.168.800
20/1/2025 13,12 13,14 0,00% 13,10 13,17 13,12 13,12 13,14 4.167 3.848.757.300
17/1/2025 13,06 13,14 +0,69% 13,02 13,17 13,10 13,10 13,14 5.006 5.838.087.100
16/1/2025 13,04 13,05 -0,31% 13,01 13,08 13,04 13,05 13,06 3.564 3.680.483.400
15/1/2025 13,06 13,09 +0,54% 12,90 13,09 13,02 13,04 13,09 7.486 16.614.028.000
14/1/2025 13,13 13,02 -0,91% 13,01 13,14 13,05 13,02 13,04 4.674 9.026.702.900
13/1/2025 13,14 13,14 0,00% 13,11 13,23 13,14 13,12 13,14 8.732 7.070.102.900
10/1/2025 13,14 13,14 +0,08% 13,07 13,17 13,11 13,11 13,14 10.180 6.343.617.800
9/1/2025 13,08 13,13 0,00% 13,05 13,13 13,08 13,12 13,13 5.954 4.353.678.400
8/1/2025 13,03 13,13 +0,23% 13,03 13,13 13,07 13,10 13,13 6.734 7.291.326.400
7/1/2025 13,19 13,10 -0,38% 13,02 13,19 13,08 13,08 13,10 6.456 12.297.529.500
6/1/2025 13,24 13,15 -0,23% 13,11 13,26 13,14 13,10 13,15 5.609 6.131.461.000
3/1/2025 13,21 13,18 -0,30% 13,15 13,25 13,18 13,17 13,20 12.765 11.711.012.400
2/1/2025 13,10 13,22 +0,69% 13,08 13,24 13,17 13,17 13,22 10.805 6.260.414.400
30/12/2024 13,03 13,13 +0,08% 13,03 13,18 13,13 13,13 13,16 8.834 5.924.632.500
27/12/2024 13,05 13,12 +0,77% 12,97 13,15 13,10 13,12 13,13 6.352 4.109.193.900
26/12/2024 13,04 13,02 +0,31% 12,85 13,07 12,94 13,02 13,04 6.447 8.208.507.800
23/12/2024 13,05 12,98 -0,69% 12,98 13,10 12,99 12,98 13,01 6.224 5.245.116.700
20/12/2024 13,04 13,07 +0,15% 12,99 13,09 13,05 13,06 13,07 6.573 6.684.312.000
19/12/2024 13,05 13,05 -0,61% 12,98 13,06 13,02 13,02 13,06 5.885 5.261.586.700
18/12/2024 13,03 13,13 +0,54% 12,83 13,13 13,02 13,02 13,13 12.829 9.973.242.000
17/12/2024 13,04 13,06 +0,46% 12,97 13,10 13,03 13,04 13,06 13.135 6.492.564.200
16/12/2024 13,03 13,00 0,00% 12,96 13,04 12,99 13,00 13,01 7.229 3.854.467.500
13/12/2024 12,89 13,00 +0,62% 12,89 13,00 12,97 12,95 13,00 6.520 5.875.177.900
12/12/2024 13,00 12,92 -0,69% 12,90 13,03 12,95 12,92 12,95 7.187 12.684.637.700
11/12/2024 12,99 13,01 +0,15% 12,95 13,20 13,04 13,01 13,05 8.029 7.802.849.500
10/12/2024 13,00 12,99 +0,31% 12,95 13,00 12,97 12,97 12,99 7.572 4.757.094.400
9/12/2024 12,89 12,95 +0,31% 12,89 13,00 12,95 12,95 12,96 7.262 3.847.305.100
6/12/2024 12,86 12,91 +0,16% 12,83 12,93 12,90 12,89 12,92 9.351 3.958.553.900
5/12/2024 12,89 12,89 +0,16% 12,86 12,94 12,90 12,89 12,94 10.079 5.194.397.300
4/12/2024 12,82 12,87 +0,23% 12,82 12,89 12,86 12,87 12,88 7.896 3.454.430.100
3/12/2024 12,79 12,84 +0,16% 12,79 12,87 12,83 12,83 12,84 8.206 6.489.355.400
2/12/2024 12,85 12,82 0,00% 12,74 12,88 12,81 12,82 12,83 10.187 6.480.275.700
29/11/2024 12,81 12,82 -0,08% 12,67 12,82 12,74 12,77 12,83 12.605 15.462.255.900
28/11/2024 12,89 12,83 -0,54% 12,80 12,89 12,82 12,81 12,83 7.877 8.033.191.300
27/11/2024 12,87 12,90 0,00% 12,79 12,94 12,85 12,88 12,90 11.062 10.810.860.600
26/11/2024 12,94 12,90 -0,23% 12,84 12,94 12,87 12,89 12,90 7.405 8.255.174.100
25/11/2024 12,87 12,93 +0,23% 12,85 12,95 12,90 12,89 12,94 7.435 5.625.629.300
22/11/2024 12,88 12,90 +0,16% 12,82 12,90 12,85 12,86 12,90 5.564 4.980.435.100
21/11/2024 12,83 12,88 +0,23% 12,78 12,90 12,83 12,85 12,89 5.805 6.445.066.700
19/11/2024 12,87 12,85 0,00% 12,81 12,87 12,83 12,82 12,86 4.166 3.652.206.500
18/11/2024 12,82 12,85 +0,08% 12,78 12,87 12,82 12,83 12,86 5.445 4.264.109.800
14/11/2024 12,74 12,84 +0,78% 12,74 12,88 12,81 12,80 12,84 5.289 4.486.279.600
13/11/2024 12,80 12,74 -0,62% 12,74 12,93 12,77 12,74 12,80 7.482 5.692.558.200
12/11/2024 12,74 12,82 +0,47% 12,69 12,83 12,75 12,80 12,82 7.430 6.574.356.500
11/11/2024 12,70 12,76 +0,24% 12,66 12,78 12,72 12,76 12,77 3.972 6.317.758.000
8/11/2024 12,71 12,73 -0,08% 12,57 12,73 12,66 12,71 12,73 9.437 8.820.478.200
7/11/2024 12,83 12,74 -0,16% 12,62 12,83 12,69 12,70 12,74 6.678 12.053.044.100
6/11/2024 12,77 12,76 -0,08% 12,66 12,81 12,72 12,75 12,77 5.899 6.877.149.500
5/11/2024 12,70 12,77 +0,08% 12,68 12,77 12,72 12,71 12,77 5.746 4.193.932.200
4/11/2024 12,78 12,76 +0,63% 12,63 12,78 12,69 12,68 12,76 5.181 4.553.868.200
1/11/2024 12,62 12,68 +0,40% 12,60 12,75 12,68 12,66 12,68 9.965 13.159.113.400
31/10/2024 12,57 12,63 +0,32% 12,57 12,65 12,61 12,57 12,63 4.916 10.255.641.900
30/10/2024 12,59 12,59 0,00% 12,55 12,65 12,58 12,58 12,60 4.457 11.511.484.900
29/10/2024 12,61 12,59 -1,56% 12,55 12,68 12,59 12,59 12,63 7.051 17.797.478.100
28/10/2024 12,85 12,79 -0,23% 12,76 12,91 12,79 12,78 12,81 5.903 8.234.728.600
25/10/2024 12,81 12,82 +0,16% 12,77 12,84 12,79 12,79 12,82 5.869 10.256.941.200
24/10/2024 12,80 12,80 +0,39% 12,58 12,85 12,75 12,79 12,80 8.775 9.776.833.600
23/10/2024 12,87 12,75 -0,93% 12,71 12,88 12,78 12,75 12,77 7.711 10.329.844.500
22/10/2024 12,91 12,87 -0,54% 12,87 12,99 12,91 12,86 12,90 9.047 4.966.136.500
21/10/2024 12,89 12,94 +0,39% 12,86 13,03 12,95 12,93 12,95 14.917 12.550.911.400
18/10/2024 12,91 12,89 -0,08% 12,81 12,96 12,86 12,85 12,89 7.759 11.454.847.400
17/10/2024 12,80 12,90 -12,42% 12,70 12,92 12,83 12,88 12,90 8.582 11.461.126.200
16/10/2024 14,76 14,73 -0,20% 14,68 14,76 14,71 14,70 14,73 11.168 13.003.891.800
15/10/2024 14,79 14,76 -0,14% 14,70 14,87 14,73 14,71 14,76 6.703 10.912.133.400
14/10/2024 14,78 14,78 +0,34% 14,67 14,80 14,76 14,78 14,79 5.416 19.106.320.100
11/10/2024 14,65 14,73 +0,41% 14,63 14,77 14,69 14,70 14,73 6.920 8.862.155.400
10/10/2024 14,63 14,67 -0,07% 14,60 14,67 14,65 14,65 14,68 7.066 6.723.266.300
9/10/2024 14,68 14,68 +0,20% 14,60 14,69 14,64 14,63 14,68 12.218 13.542.673.000
8/10/2024 14,61 14,65 -0,20% 14,55 14,66 14,62 14,64 14,66 10.393 11.633.980.000
7/10/2024 14,75 14,68 -0,07% 14,58 14,75 14,64 14,63 14,68 7.619 7.167.017.100
4/10/2024 14,68 14,69 +0,07% 14,56 14,73 14,63 14,64 14,69 10.471 9.010.448.200
3/10/2024 14,68 14,68 -0,14% 14,65 14,82 14,69 14,68 14,69 11.878 14.054.312.500
2/10/2024 14,80 14,70 -0,14% 14,70 14,80 14,74 14,70 14,74 11.729 20.495.236.000
1/10/2024 14,78 14,72 -0,27% 14,70 14,84 14,74 14,71 14,73 12.390 20.632.134.900
30/9/2024 14,80 14,76 -0,61% 14,76 14,97 14,83 14,76 14,77 10.752 10.564.398.100
26/9/2024 14,88 14,85 0,00% 14,68 14,92 14,75 14,85 14,86 25.759 35.250.443.900
25/9/2024 14,79 14,85 -0,07% 14,68 14,86 14,77 14,78 14,85 17.252 11.057.369.300
24/9/2024 14,79 14,86 +0,41% 14,62 14,89 14,74 14,77 14,86 16.844 13.825.388.000
23/9/2024 15,00 14,80 +16,44% 14,61 15,14 14,80 14,75 14,80 30.128 44.052.884.000
20/9/2024 13,00 12,71 -2,23% 12,59 13,06 12,71 12,70 12,71 16.318 15.884.568.500
19/9/2024 13,41 13,00 -2,40% 12,96 13,46 13,07 12,99 13,01 10.080 6.232.250.000
18/9/2024 13,48 13,32 -1,77% 13,28 13,75 13,43 13,31 13,32 9.064 3.778.324.100
17/9/2024 13,71 13,56 -1,09% 13,49 13,77 13,60 13,54 13,56 8.074 3.210.913.700
16/9/2024 13,44 13,71 +3,94% 13,40 13,72 13,60 13,68 13,71 12.183 5.011.481.500
13/9/2024 13,25 13,19 +0,76% 13,17 13,58 13,39 13,19 13,23 7.733 4.645.638.600
12/9/2024 13,10 13,09 -1,28% 13,01 13,18 13,09 13,08 13,09 7.520 3.810.205.500
11/9/2024 13,44 13,26 -1,34% 13,12 13,56 13,26 13,23 13,27 13.060 3.925.719.300
10/9/2024 13,53 13,44 -1,90% 13,38 13,68 13,48 13,43 13,48 8.871 6.472.889.800
9/9/2024 13,63 13,70 +0,15% 13,46 13,77 13,63 13,67 13,70 10.627 5.572.654.500
6/9/2024 13,55 13,68 +0,29% 13,47 13,84 13,68 13,66 13,68 14.480 8.821.417.300
5/9/2024 13,96 13,64 -2,22% 13,59 14,07 13,69 13,64 13,66 12.563 6.676.892.500
4/9/2024 13,46 13,95 +3,87% 13,46 14,03 13,88 13,91 13,96 14.718 6.913.498.500
3/9/2024 13,23 13,43 +2,83% 13,05 13,67 13,40 13,40 13,44 19.467 9.276.122.700
2/9/2024 13,07 13,06 +0,46% 12,98 13,28 13,08 12,98 13,06 16.818 8.399.342.200
30/8/2024 12,87 13,00 +1,25% 12,51 13,31 13,03 12,97 13,00 21.119 34.417.215.400
29/8/2024 13,02 12,84 -0,70% 12,62 13,02 12,75 12,80 12,85 12.074 7.699.892.800
28/8/2024 13,03 12,93 -0,77% 12,81 13,10 12,92 12,91 12,93 12.688 5.561.250.500
27/8/2024 13,24 13,03 -1,51% 12,97 13,32 13,09 13,02 13,05 11.681 4.385.088.400
26/8/2024 13,31 13,23 +0,84% 13,00 13,42 13,25 13,22 13,24 10.310 4.536.876.900
23/8/2024 13,02 13,12 +3,96% 12,80 13,45 13,21 13,11 13,12 23.960 13.844.714.300
22/8/2024 13,39 12,62 -8,88% 12,59 13,39 12,93 12,62 12,70 32.840 26.204.265.600
21/8/2024 14,31 13,85 -2,05% 13,78 14,31 13,96 13,83 13,87 7.140 4.825.887.400
20/8/2024 14,10 14,14 +0,35% 14,08 14,40 14,16 14,13 14,15 12.825 10.378.361.900
19/8/2024 14,13 14,09 -0,28% 13,90 14,23 14,05 14,08 14,16 8.852 4.446.608.500
16/8/2024 14,49 14,13 -2,01% 14,04 14,75 14,26 14,13 14,21 2.111 6.448.007.500
15/8/2024 14,19 14,42 +2,27% 14,10 14,64 14,46 14,41 14,48 4.119 5.866.447.400
14/8/2024 14,05 14,10 +0,36% 13,79 14,27 14,02 14,08 14,10 2.534 8.690.547.200
13/8/2024 13,76 14,05 +1,44% 13,60 14,05 13,91 13,99 14,08 9.326 6.636.117.100
12/8/2024 14,44 13,85 -4,15% 13,78 14,45 13,92 13,85 13,94 9.469 13.577.411.100
9/8/2024 13,92 14,45 +3,51% 13,92 14,46 14,28 14,45 14,46 2.423 5.214.555.800
8/8/2024 13,95 13,96 +0,22% 13,52 14,48 13,86 13,96 13,98 7.343 9.314.855.900
7/8/2024 13,98 13,93 +0,72% 13,78 14,17 13,97 13,93 13,95 115 4.526.624.200
6/8/2024 13,42 13,83 +2,83% 13,39 13,92 13,78 13,76 13,84 137 4.653.940.600
5/8/2024 13,08 13,45 +0,15% 12,75 13,56 13,31 13,45 13,48 2.315 4.927.521.600
2/8/2024 13,57 13,43 -1,25% 13,25 13,82 13,45 13,39 13,44 3.532 5.630.796.800
1/8/2024 12,85 13,60 +3,74% 12,83 13,78 13,52 13,59 13,62 5.029 11.043.487.400
31/7/2024 13,22 13,11 -0,91% 13,02 13,31 13,13 13,11 13,18 2.918 7.352.737.100
30/7/2024 13,42 13,23 -1,56% 13,11 13,45 13,23 13,23 13,26 6.371 5.762.721.900
29/7/2024 13,73 13,44 -2,68% 13,39 13,76 13,47 13,44 13,46 8.849 5.878.305.600
26/7/2024 13,99 13,81 -0,29% 13,74 14,08 13,88 13,81 13,85 3.159 6.929.099.000
25/7/2024 14,31 13,85 -3,01% 13,77 14,31 13,91 13,84 13,85 8.434 4.462.921.700
24/7/2024 14,34 14,28 +0,49% 14,20 14,44 14,30 14,28 14,36 9.289 4.019.369.300
23/7/2024 14,48 14,21 -2,07% 14,07 14,50 14,26 14,16 14,22 2.133 4.928.336.300
22/7/2024 14,23 14,51 +2,47% 14,23 14,61 14,43 14,50 14,26 7.775 4.281.294.800
19/7/2024 14,44 14,16 -1,73% 14,13 14,72 14,32 14,15 14,17 9.564 6.051.744.400
18/7/2024 14,50 14,41 -0,69% 14,20 14,61 14,41 14,41 14,42 2.017 9.269.362.100
17/7/2024 14,33 14,51 +1,04% 14,27 14,58 14,48 14,50 14,51 2.116 21.047.908.600
16/7/2024 14,80 14,36 -3,30% 14,22 14,92 14,47 14,35 14,39 427 9.845.264.900
15/7/2024 14,89 14,85 -0,20% 14,74 15,00 14,84 14,85 14,76 9.458 4.964.046.100
12/7/2024 14,67 14,88 +4,06% 14,61 15,29 14,97 14,87 14,89 3.669 15.733.032.800
11/7/2024 14,42 14,30 +0,28% 14,13 14,74 14,32 14,27 14,30 3.211 8.781.547.000
10/7/2024 14,42 14,26 -0,56% 14,21 14,65 14,36 14,25 14,34 486 5.312.803.600
9/7/2024 14,31 14,34 +0,21% 14,11 14,49 14,24 14,33 14,34 7.943 3.317.896.600
8/7/2024 14,48 14,31 -0,83% 14,14 14,52 14,27 14,23 14,32 8.014 5.824.545.500
5/7/2024 14,06 14,43 +2,41% 13,98 14,55 14,26 14,42 14,50 9.893 7.978.541.700
4/7/2024 13,60 14,09 +5,46% 13,59 14,09 13,92 14,06 14,10 734 7.091.241.300
3/7/2024 13,22 13,36 +1,14% 13,22 13,59 13,37 13,33 13,39 9.971 2.952.149.500
2/7/2024 13,04 13,21 +1,23% 12,95 13,39 13,23 13,20 13,21 1.236 4.588.844.600
1/7/2024 13,73 13,05 -4,40% 13,00 13,73 13,25 13,04 13,05 5.578 10.191.522.800
28/6/2024 13,61 13,65 +0,07% 13,54 13,78 13,65 13,64 13,70 279 4.971.175.000
27/6/2024 13,60 13,64 +1,04% 13,47 13,80 13,58 13,63 13,69 9.372 5.785.504.900
26/6/2024 13,65 13,50 -0,81% 13,26 13,70 13,46 13,49 13,50 2.966 5.727.737.400
25/6/2024 13,32 13,61 +2,02% 13,28 13,62 13,52 13,50 13,61 6.980 3.646.710.300
24/6/2024 13,00 13,34 +2,14% 12,95 13,58 13,41 13,34 13,36 1.193 6.810.639.800
21/6/2024 13,35 13,06 -1,06% 12,85 13,38 12,98 13,06 13,09 4.711 11.756.724.500
20/6/2024 12,75 13,20 +4,51% 12,73 13,23 13,12 13,18 13,22 5.848 7.770.953.100
19/6/2024 12,09 12,63 +3,52% 12,09 12,66 12,44 12,61 12,64 5.079 3.221.995.400
18/6/2024 11,96 12,20 +2,69% 11,79 12,24 12,11 12,19 12,21 5.464 3.391.440.200
17/6/2024 11,79 11,88 +0,76% 11,67 11,98 11,87 11,87 11,90 5.948 7.121.803.300
14/6/2024 11,50 11,79 +1,73% 11,49 12,00 11,81 11,77 11,80 6.640 4.936.187.500
13/6/2024 11,72 11,59 -1,11% 11,49 11,80 11,60 11,58 11,61 7.621 7.612.095.700
12/6/2024 11,97 11,72 -1,35% 11,69 12,00 11,82 11,72 11,75 2.946 5.119.785.700
11/6/2024 11,70 11,88 +1,45% 11,67 11,89 11,82 11,88 11,89 5.974 2.658.112.300
10/6/2024 11,95 11,71 -2,01% 11,66 12,01 11,78 11,67 11,74 9.891 4.153.323.900
7/6/2024 12,24 11,95 -2,61% 11,94 12,24 12,02 11,95 12,03 821 6.637.540.900
6/6/2024 12,07 12,27 +2,34% 12,03 12,50 12,30 12,25 12,33 8.129 7.222.794.100
5/6/2024 12,06 11,99 -0,83% 11,94 12,18 12,01 11,99 12,03 5.038 2.458.542.000
4/6/2024 12,10 12,09 -0,08% 11,93 12,24 12,08 12,06 12,09 2.268 5.136.215.300
3/6/2024 11,50 12,10 +5,13% 11,48 12,28 12,08 12,07 12,10 1.632 6.698.680.500
31/5/2024 12,01 11,51 -3,92% 11,48 12,01 11,58 11,51 11,56 66 6.901.449.700
29/5/2024 11,94 11,98 -0,99% 11,88 12,08 11,98 11,97 12,05 8.369 3.495.172.400
28/5/2024 12,10 12,10 -0,74% 12,00 12,28 12,10 12,09 12,11 6.576 2.369.952.200
27/5/2024 12,06 12,19 +1,08% 12,01 12,25 12,15 12,19 12,20 6.082 2.426.974.800
24/5/2024 12,55 12,06 -2,74% 12,06 12,55 12,20 12,05 12,13 5.231 7.082.317.000
23/5/2024 12,30 12,40 +0,98% 12,23 12,64 12,44 12,39 12,42 671 5.599.343.700
22/5/2024 12,25 12,28 +0,49% 12,09 12,39 12,25 12,27 12,28 2.844 6.125.783.600
21/5/2024 11,98 12,22 +1,75% 11,85 12,22 12,02 12,19 12,23 6.988 4.618.517.800
20/5/2024 12,09 12,01 -4,91% 11,93 12,26 12,06 11,99 12,03 6.557 8.504.815.100
17/5/2024 12,74 12,63 -1,25% 12,63 12,89 12,72 12,62 12,68 8.077 2.882.822.400
16/5/2024 12,91 12,79 -0,93% 12,78 13,08 12,91 12,78 12,88 5.470 4.056.234.700
15/5/2024 13,01 12,91 -0,77% 12,88 13,08 12,95 12,91 12,96 6.203 2.676.948.200
14/5/2024 13,25 13,01 -1,96% 13,01 13,52 13,17 13,01 13,05 9.989 4.905.265.800
13/5/2024 12,67 13,27 +4,49% 12,52 13,31 13,15 13,23 13,28 6.109 11.518.479.300
10/5/2024 13,16 12,70 -3,50% 12,67 13,29 12,90 12,67 12,70 2.338 5.404.635.700
9/5/2024 13,29 13,16 -4,98% 12,82 13,44 13,08 13,15 13,19 7.818 11.185.631.200
8/5/2024 13,81 13,85 +1,09% 13,49 13,86 13,69 13,83 13,86 3.041 5.747.812.100
7/5/2024 13,43 13,70 +2,09% 13,40 13,93 13,73 13,69 13,73 3.501 6.436.001.100
6/5/2024 13,94 13,42 -4,35% 13,40 14,05 13,73 13,42 13,45 152 7.198.904.400
3/5/2024 14,07 14,03 +0,21% 13,87 14,36 14,04 13,94 14,03 3.505 12.652.881.400
2/5/2024 13,68 14,00 +3,09% 13,68 14,25 14,05 13,99 14,00 6.878 14.417.827.400
30/4/2024 13,53 13,58 -0,44% 13,44 13,73 13,58 13,57 13,58 1.416 6.934.655.100
29/4/2024 13,72 13,64 -0,58% 13,51 13,78 13,65 13,56 13,66 4.898 4.231.264.900
26/4/2024 13,11 13,72 +5,54% 13,02 13,79 13,59 13,68 13,73 5.010 12.916.267.700
25/4/2024 12,89 13,00 +1,17% 12,67 13,04 12,93 12,98 13,03 1.055 8.383.775.700
24/4/2024 12,89 12,85 -0,23% 12,81 13,12 12,93 12,84 12,97 7.782 4.397.411.000
23/4/2024 12,70 12,88 +0,70% 12,60 12,95 12,85 12,81 12,88 7.448 4.018.014.800
22/4/2024 13,15 12,79 -2,74% 12,79 13,15 12,87 12,78 12,88 8.915 3.618.016.500
19/4/2024 12,96 13,15 +2,18% 12,82 13,28 13,14 13,09 13,16 708 11.356.599.000

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.