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.

TAEE11F - TAESA - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 34,60 34,60 +0,87% 34,27 34,70 34,53 34,60 34,65 2.715 86.307.310
16/4/2025 34,45 34,30 -0,41% 34,16 34,54 34,32 34,30 34,34 3.611 101.478.677
15/4/2025 34,41 34,44 +0,03% 34,16 34,68 34,50 34,44 34,45 3.505 102.511.055
14/4/2025 34,20 34,43 +0,97% 33,95 34,53 34,17 34,43 34,45 4.409 121.933.998
11/4/2025 34,18 34,10 +0,38% 33,96 34,30 34,13 34,10 34,14 3.293 117.903.998
10/4/2025 34,20 33,97 -1,25% 33,83 34,30 34,01 33,96 34,04 3.540 108.782.184
9/4/2025 34,02 34,40 +0,97% 33,68 34,77 34,16 34,33 34,40 4.116 128.570.208
8/4/2025 33,91 34,07 +0,35% 33,89 34,30 34,05 34,07 34,08 3.607 112.183.549
7/4/2025 34,27 33,95 -1,02% 33,72 34,40 33,92 33,90 33,95 5.892 184.731.094
4/4/2025 34,10 34,30 +0,20% 34,00 34,57 34,32 34,30 34,33 4.008 132.431.205
3/4/2025 33,69 34,23 +1,03% 33,69 34,58 34,35 34,23 34,38 3.886 128.880.533
2/4/2025 33,99 33,88 -0,35% 33,86 34,19 33,99 33,88 33,95 3.623 113.066.865
1/4/2025 33,64 34,00 +0,44% 33,55 34,21 33,91 34,00 34,01 4.521 132.278.304
31/3/2025 34,02 33,85 -0,47% 33,85 34,34 34,09 33,85 33,94 4.786 146.247.218
28/3/2025 33,80 34,01 +0,38% 33,76 34,27 33,93 33,99 34,01 3.670 124.651.091
27/3/2025 34,10 33,88 -0,47% 33,81 34,20 33,96 33,88 33,89 4.167 130.704.456
26/3/2025 33,96 34,04 +0,21% 33,90 34,08 33,99 34,02 34,04 3.900 115.713.410
25/3/2025 34,35 33,97 -0,79% 33,97 34,60 34,09 33,97 34,00 4.967 166.810.856
24/3/2025 34,59 34,24 -1,10% 34,15 34,70 34,51 34,24 34,30 6.599 144.396.830
21/3/2025 34,65 34,62 0,00% 34,62 34,86 34,76 34,62 34,64 4.676 152.146.671
20/3/2025 34,44 34,62 +0,44% 34,37 34,75 34,53 34,62 34,64 4.792 153.678.489
19/3/2025 34,36 34,47 -0,23% 33,76 34,54 34,17 34,34 34,47 4.525 180.454.741
18/3/2025 34,45 34,55 +0,09% 34,38 34,63 34,47 34,41 34,55 4.415 125.468.429
17/3/2025 34,07 34,52 +1,26% 34,00 34,61 34,31 34,49 34,52 4.942 148.072.978
14/3/2025 33,66 34,09 +1,28% 33,59 34,24 33,99 34,09 34,10 4.768 143.062.915
13/3/2025 33,22 33,66 +1,20% 33,07 33,69 33,45 33,66 33,67 3.721 106.578.051
12/3/2025 33,52 33,26 -0,51% 33,07 33,52 33,25 33,26 33,29 4.332 120.806.167
11/3/2025 33,52 33,43 -0,30% 33,15 33,52 33,31 33,40 33,43 4.370 122.092.392
10/3/2025 33,26 33,53 +0,63% 33,14 33,58 33,38 33,53 33,54 5.693 155.419.562
7/3/2025 32,97 33,32 +0,42% 32,73 33,44 33,05 33,32 33,36 6.110 168.751.288
6/3/2025 33,01 33,18 +0,24% 32,70 33,18 32,92 33,10 33,18 7.539 208.439.371
5/3/2025 32,80 33,10 +0,42% 32,62 33,10 32,86 32,88 33,10 4.551 134.474.227
28/2/2025 33,06 32,96 -0,33% 32,66 33,06 32,88 32,96 32,97 5.911 164.137.016
27/2/2025 33,02 33,07 +0,21% 32,91 33,23 33,03 32,95 33,07 4.426 111.730.841
26/2/2025 33,25 33,00 -0,57% 32,93 33,30 33,07 33,00 33,02 4.010 111.630.213
25/2/2025 32,77 33,19 +1,81% 32,75 33,23 33,01 33,09 33,19 5.105 105.671.401
24/2/2025 32,90 32,60 -0,85% 32,60 33,11 32,80 32,60 32,88 8.723 161.484.807
21/2/2025 32,68 32,88 +0,31% 32,62 32,91 32,80 32,82 32,88 4.179 126.460.845
20/2/2025 32,82 32,78 +0,37% 32,56 32,85 32,69 32,75 32,78 4.640 129.253.765
19/2/2025 32,84 32,66 -1,03% 32,62 32,92 32,78 32,66 32,76 4.998 132.043.866
18/2/2025 33,13 33,00 -0,42% 32,69 33,14 32,89 32,86 33,00 5.560 171.647.763
17/2/2025 33,50 33,14 -0,54% 33,06 33,52 33,30 33,14 33,15 5.380 164.559.814
14/2/2025 32,78 33,32 +2,02% 32,74 33,56 33,13 33,32 33,39 4.675 120.800.083
13/2/2025 32,75 32,66 -0,46% 32,54 32,89 32,70 32,66 32,74 4.587 115.334.383
12/2/2025 33,08 32,81 -0,82% 32,75 33,21 32,87 32,81 32,89 5.200 143.460.937
11/2/2025 32,91 33,08 +0,30% 32,90 33,23 33,10 33,08 33,16 3.818 108.690.545
10/2/2025 32,98 32,98 -0,18% 32,89 33,25 33,01 32,98 33,12 5.897 144.579.804
7/2/2025 33,21 33,04 -0,51% 32,86 33,31 33,06 33,00 33,04 5.239 136.640.848
6/2/2025 33,06 33,21 +0,58% 32,86 33,21 33,03 33,19 33,21 5.368 139.252.071
5/2/2025 33,40 33,02 -1,46% 33,02 33,58 33,25 33,02 33,12 5.511 134.034.460
4/2/2025 33,45 33,51 -0,06% 33,18 33,71 33,39 33,50 33,51 4.269 134.818.233
3/2/2025 33,51 33,53 -0,47% 33,29 33,80 33,58 33,37 33,53 7.515 183.909.903
31/1/2025 33,21 33,69 +1,63% 33,19 33,83 33,61 33,62 33,69 5.831 164.431.107
30/1/2025 32,41 33,15 +1,69% 32,37 33,23 32,87 33,11 33,15 5.678 141.758.339
29/1/2025 32,50 32,60 +0,22% 32,42 32,80 32,62 32,53 32,60 8.746 208.205.118
28/1/2025 32,83 32,53 0,00% 32,43 32,83 32,53 32,53 32,59 4.217 120.942.011
27/1/2025 31,85 32,53 +2,14% 31,85 32,67 32,33 32,53 32,62 5.369 145.212.630
24/1/2025 32,20 31,85 -0,93% 31,79 32,30 31,92 31,85 32,06 7.481 246.797.704
23/1/2025 32,89 32,15 -1,98% 31,98 32,95 32,39 32,15 32,24 7.520 243.269.647
22/1/2025 33,13 32,80 -0,67% 32,78 33,20 32,98 32,78 32,80 4.359 133.809.365
21/1/2025 32,91 33,02 +0,06% 32,73 33,18 33,01 33,02 33,09 4.964 111.859.858
20/1/2025 32,64 33,00 +0,64% 32,47 33,00 32,76 32,90 33,00 7.639 153.973.676
17/1/2025 32,50 32,79 +1,02% 32,32 32,92 32,59 32,73 32,79 4.521 126.220.876
16/1/2025 32,60 32,46 -0,67% 32,31 32,60 32,47 32,46 32,47 5.396 147.996.877
15/1/2025 32,50 32,68 +0,65% 32,30 32,81 32,49 32,65 32,68 5.979 168.812.582
14/1/2025 32,18 32,47 +0,22% 32,06 32,56 32,29 32,46 32,47 4.961 137.201.606
13/1/2025 32,74 32,40 -0,80% 32,15 32,80 32,39 32,30 32,40 8.468 240.639.408
10/1/2025 32,94 32,66 -0,94% 32,62 32,94 32,73 32,66 32,88 5.629 170.986.662
9/1/2025 33,00 32,97 +0,03% 32,88 33,45 33,01 32,97 33,19 5.103 138.223.277
8/1/2025 33,50 32,96 -1,38% 32,94 33,69 33,15 32,96 33,07 5.916 166.339.341
7/1/2025 32,70 33,42 +1,80% 32,70 33,92 33,05 33,42 33,45 6.473 162.175.419
6/1/2025 32,34 32,83 +1,64% 32,26 32,83 32,57 32,71 32,83 7.069 188.135.441
3/1/2025 32,92 32,30 -1,58% 32,30 33,14 32,50 32,30 32,42 9.666 312.343.898
2/1/2025 32,90 32,82 -0,58% 32,61 33,07 32,79 32,81 33,00 9.823 237.227.500
30/12/2024 33,15 33,01 +0,03% 32,73 33,31 32,89 32,98 33,01 7.677 217.001.103
27/12/2024 33,17 33,00 -0,03% 32,94 33,34 33,13 32,95 33,00 5.628 176.113.349
26/12/2024 32,70 33,01 +1,38% 32,60 33,08 32,81 33,01 33,03 6.951 209.591.053
23/12/2024 33,53 32,56 -3,38% 32,55 33,71 33,04 32,56 32,76 10.920 326.816.732
20/12/2024 33,06 33,70 +1,60% 33,05 33,80 33,39 33,70 33,80 5.981 169.820.276
19/12/2024 32,74 33,17 +1,44% 32,74 33,19 32,98 33,07 33,17 5.702 191.461.224
18/12/2024 33,94 32,70 -3,43% 32,70 33,94 33,27 32,70 32,73 9.163 296.779.956
17/12/2024 33,90 33,86 +0,50% 33,71 34,11 33,88 33,86 33,93 4.993 141.366.553
16/12/2024 33,80 33,69 -0,33% 33,65 34,00 33,79 33,69 33,83 6.572 189.767.378
13/12/2024 34,03 33,80 -0,88% 33,80 34,49 34,00 33,80 34,03 6.038 169.572.019
12/12/2024 34,24 34,10 -0,61% 33,88 34,44 34,07 34,08 34,12 4.431 141.011.772
11/12/2024 34,20 34,31 +0,15% 34,01 34,85 34,29 34,31 34,44 4.801 181.943.899
10/12/2024 34,24 34,26 +0,09% 34,01 34,45 34,20 34,25 34,26 4.557 134.309.359
9/12/2024 34,20 34,23 +0,09% 33,72 34,28 33,98 34,15 34,23 7.307 223.293.413
6/12/2024 34,42 34,20 0,00% 34,10 34,50 34,24 34,18 34,20 5.588 142.604.364
5/12/2024 34,18 34,20 +0,65% 34,14 34,50 34,39 34,20 34,33 4.406 134.092.206
4/12/2024 34,09 33,98 -0,32% 33,95 34,20 34,05 33,98 34,09 4.416 137.856.630
3/12/2024 34,25 34,09 -0,20% 34,02 34,50 34,22 34,09 34,11 5.195 141.483.876
2/12/2024 33,90 34,16 +0,86% 33,87 34,40 34,11 34,16 34,20 7.574 209.429.324
29/11/2024 33,60 33,87 +0,83% 33,50 34,00 33,67 33,87 34,00 7.988 272.791.420
28/11/2024 34,02 33,59 -1,26% 33,55 34,24 33,80 33,59 33,60 8.019 270.816.309
27/11/2024 34,50 34,02 -0,87% 33,94 34,67 34,31 34,02 34,08 7.535 201.420.442
26/11/2024 34,27 34,32 -0,95% 34,21 34,63 34,44 34,32 34,35 3.865 116.386.805
25/11/2024 34,30 34,65 +1,79% 34,12 34,65 34,31 34,60 34,65 4.927 161.963.741
22/11/2024 33,87 34,04 +0,41% 33,87 34,23 34,00 34,04 34,22 3.951 122.351.905
21/11/2024 34,30 33,90 -1,02% 33,84 34,30 34,04 33,90 33,91 6.276 169.370.810
19/11/2024 34,08 34,25 +0,03% 33,97 34,37 34,14 34,24 34,25 4.132 132.691.592
18/11/2024 33,74 34,24 +1,45% 33,62 34,31 34,01 33,92 34,24 6.351 226.248.156
14/11/2024 34,10 33,75 -0,85% 33,75 34,21 34,04 33,75 33,83 9.170 214.148.537
13/11/2024 34,11 34,04 -0,15% 33,91 34,21 34,08 34,04 34,15 5.169 156.459.491
12/11/2024 34,60 34,09 -3,70% 34,00 34,61 34,36 34,08 34,09 6.397 178.954.737
11/11/2024 35,00 35,40 +1,03% 34,98 35,40 35,18 35,35 35,40 6.942 247.203.404
8/11/2024 35,17 35,04 +0,63% 34,67 35,68 35,05 35,01 35,04 5.431 180.916.111
7/11/2024 34,80 34,82 +0,12% 34,78 35,68 35,16 34,82 34,90 5.583 170.858.302
6/11/2024 34,68 34,78 +0,12% 34,38 34,83 34,65 34,66 34,78 4.438 143.864.764
5/11/2024 34,95 34,74 -0,74% 34,64 35,02 34,75 34,73 34,74 4.897 171.560.137
4/11/2024 34,63 35,00 +0,46% 34,63 35,07 34,92 34,94 35,00 4.763 145.708.474
1/11/2024 35,04 34,84 -0,60% 34,70 35,06 34,85 34,77 34,84 6.285 136.830.687
31/10/2024 34,75 35,05 +0,57% 34,75 35,16 34,99 35,05 35,07 3.667 111.152.880
30/10/2024 34,51 34,85 +0,87% 34,51 34,85 34,69 34,81 34,85 3.256 102.892.816
29/10/2024 34,50 34,55 +0,03% 34,44 34,64 34,51 34,54 34,55 3.474 114.872.310
28/10/2024 34,45 34,54 +0,61% 34,35 34,54 34,46 34,53 34,54 4.116 125.842.454
25/10/2024 34,45 34,33 -0,38% 34,23 34,49 34,31 34,33 34,37 4.136 107.038.999
24/10/2024 34,34 34,46 +0,47% 34,21 34,46 34,29 34,44 34,46 3.318 95.227.687
23/10/2024 34,38 34,30 -0,29% 34,16 34,41 34,27 34,30 34,31 4.214 112.861.634
22/10/2024 34,71 34,40 -1,01% 34,24 34,84 34,39 34,40 34,46 4.426 127.180.464
21/10/2024 34,89 34,75 -0,09% 34,57 34,90 34,70 34,73 34,75 5.046 144.489.803
18/10/2024 34,81 34,78 +0,23% 34,53 34,97 34,65 34,72 34,78 4.166 115.442.539
17/10/2024 34,90 34,70 -0,89% 34,57 34,95 34,72 34,70 34,72 4.241 124.059.637
16/10/2024 34,79 35,01 +0,92% 34,76 35,34 35,09 35,00 35,01 4.710 167.489.088
15/10/2024 34,45 34,69 +0,55% 34,40 34,82 34,68 34,68 34,69 5.187 125.542.987
14/10/2024 34,18 34,50 +0,82% 34,18 34,55 34,35 34,48 34,50 5.718 139.217.385
11/10/2024 34,44 34,22 -0,52% 34,19 34,52 34,30 34,21 34,22 5.161 140.058.405
10/10/2024 34,30 34,40 +0,32% 34,27 34,74 34,49 34,40 34,46 4.414 115.931.305
9/10/2024 34,45 34,29 -0,75% 34,25 34,55 34,37 34,29 34,32 5.469 132.508.290
8/10/2024 34,60 34,55 0,00% 34,31 34,65 34,51 34,55 34,56 5.332 133.725.869
7/10/2024 34,39 34,55 +0,73% 34,30 34,69 34,56 34,55 34,57 6.076 158.157.729
4/10/2024 34,26 34,30 +0,29% 34,12 34,40 34,24 34,27 34,30 5.693 145.097.523
3/10/2024 34,50 34,20 -0,93% 34,15 34,54 34,28 34,20 34,21 5.651 169.279.381
2/10/2024 34,30 34,52 +0,76% 34,29 34,70 34,57 34,52 34,55 4.791 128.770.783
1/10/2024 34,26 34,26 0,00% 34,22 34,56 34,34 34,26 34,30 5.905 182.988.542
30/9/2024 34,24 34,26 0,00% 34,11 34,51 34,28 34,26 34,32 5.576 168.337.431
26/9/2024 34,11 34,26 +0,38% 34,11 34,35 34,26 34,26 34,33 3.662 123.834.714
25/9/2024 34,29 34,13 -0,67% 34,13 34,44 34,27 34,13 34,18 4.948 138.490.640
24/9/2024 34,45 34,36 +0,15% 34,29 34,70 34,44 34,34 34,36 4.511 135.078.297
23/9/2024 34,32 34,31 -0,23% 34,06 34,80 34,24 34,29 34,31 6.769 192.159.310
20/9/2024 34,45 34,39 -0,09% 34,10 34,78 34,31 34,38 34,39 6.686 218.728.192
19/9/2024 34,58 34,42 -0,20% 34,42 34,75 34,59 34,42 34,44 5.073 173.014.272
18/9/2024 34,65 34,49 -0,55% 34,49 34,87 34,67 34,48 34,49 5.662 194.027.394
17/9/2024 35,17 34,68 -1,84% 34,63 35,23 34,77 34,67 34,70 6.925 229.468.728
16/9/2024 35,20 35,33 +0,37% 35,16 35,50 35,31 35,33 35,35 5.419 149.361.902
13/9/2024 35,10 35,20 -0,17% 35,07 35,45 35,30 35,20 35,28 4.850 129.404.776
12/9/2024 35,30 35,26 0,00% 35,06 35,50 35,17 35,21 35,26 4.785 130.968.393
11/9/2024 35,66 35,26 -1,12% 35,22 35,73 35,38 35,26 35,34 5.550 169.762.143
10/9/2024 35,67 35,66 -0,11% 35,52 35,79 35,63 35,66 35,69 5.061 127.384.304
9/9/2024 35,86 35,70 -0,06% 35,70 35,99 35,81 35,70 35,77 6.315 162.585.853
6/9/2024 35,90 35,72 -0,70% 35,61 36,14 35,81 35,72 35,78 5.674 147.812.582
5/9/2024 36,34 35,97 -0,72% 35,83 36,45 36,02 35,97 36,00 5.086 146.962.386
4/9/2024 35,71 36,23 +1,51% 35,71 36,25 36,09 36,20 36,23 4.353 140.635.031
3/9/2024 35,44 35,69 +0,14% 35,43 35,88 35,70 35,69 35,70 4.803 165.974.684
2/9/2024 35,38 35,64 +0,22% 35,29 35,64 35,46 35,50 35,64 7.427 214.523.062
30/8/2024 35,15 35,56 +0,94% 34,90 35,63 35,35 35,56 35,65 5.434 162.401.890
29/8/2024 35,16 35,23 +0,20% 34,85 35,25 35,03 35,23 35,25 3.730 104.956.182
28/8/2024 34,80 35,16 +1,03% 34,63 35,29 34,95 35,15 35,16 3.933 109.731.056
27/8/2024 35,38 34,80 -1,86% 34,62 35,41 34,88 34,80 34,89 5.840 192.025.422
26/8/2024 35,77 35,46 -0,84% 35,37 35,85 35,52 35,46 35,48 5.159 147.342.824
23/8/2024 35,87 35,76 -0,28% 35,68 36,04 35,82 35,76 35,79 3.983 163.506.848
22/8/2024 35,67 35,86 +0,34% 35,60 35,86 35,74 35,79 35,86 3.720 117.383.507
21/8/2024 35,55 35,74 +0,53% 35,55 35,76 35,66 35,74 35,75 3.872 122.403.916
20/8/2024 35,35 35,55 +0,65% 35,25 35,65 35,45 35,55 35,56 4.719 136.421.262
19/8/2024 34,89 35,32 +1,79% 34,61 35,44 34,94 35,30 35,32 5.350 162.280.820
16/8/2024 34,86 34,70 -2,20% 34,58 34,96 34,71 34,64 34,70 5.640 174.847.993
15/8/2024 35,43 35,48 +0,11% 35,30 35,82 35,53 35,48 35,50 7.233 200.118.609
14/8/2024 35,50 35,44 0,00% 35,40 35,90 35,59 35,43 35,44 5.394 174.054.638
13/8/2024 35,55 35,44 -0,11% 35,23 35,94 35,48 35,41 35,44 5.179 184.651.443
12/8/2024 35,40 35,48 +0,37% 35,18 35,55 35,36 35,47 35,48 5.031 150.910.105
9/8/2024 35,12 35,35 +0,74% 35,11 35,35 35,24 35,34 35,35 3.190 107.839.984
8/8/2024 35,05 35,09 -0,37% 35,02 35,34 35,15 35,08 35,09 3.655 111.071.505
7/8/2024 34,70 35,22 +1,38% 34,68 35,45 35,12 35,17 35,22 4.385 151.078.063
6/8/2024 34,58 34,74 +0,64% 34,52 34,90 34,74 34,74 34,77 5.180 148.330.122
5/8/2024 34,48 34,52 -0,52% 34,05 34,63 34,47 34,52 34,53 5.771 205.106.403
2/8/2024 34,28 34,70 +1,76% 34,25 34,78 34,57 34,69 34,70 4.141 135.348.232
1/8/2024 33,98 34,10 +0,95% 33,84 34,28 34,10 34,09 34,12 5.164 163.478.639
31/7/2024 33,91 33,78 -0,35% 33,75 34,09 33,87 33,78 33,82 7.048 216.976.867
30/7/2024 33,90 33,90 +0,12% 33,75 33,95 33,85 33,90 33,94 5.220 172.628.724
29/7/2024 33,85 33,86 +0,06% 33,80 33,94 33,86 33,86 33,88 5.778 190.869.504
26/7/2024 33,82 33,84 +0,18% 33,73 33,99 33,87 33,84 33,94 5.122 168.164.855
25/7/2024 33,89 33,78 -0,12% 33,75 34,02 33,86 33,78 33,90 6.282 211.429.415
24/7/2024 33,95 33,82 -0,18% 33,77 34,02 33,88 33,82 33,90 8.317 303.943.232
23/7/2024 34,15 33,88 -1,17% 33,88 34,25 34,01 33,87 33,88 7.587 244.814.777
22/7/2024 34,07 34,28 +0,82% 33,99 34,37 34,14 34,22 34,28 6.773 209.159.802
19/7/2024 34,69 34,00 -2,05% 34,00 34,79 34,24 33,99 34,00 6.731 237.420.097
18/7/2024 35,20 34,71 -1,31% 34,68 35,40 34,85 34,71 34,79 6.337 204.653.194
17/7/2024 35,17 35,17 -0,09% 35,09 35,39 35,19 35,16 35,17 4.497 136.885.549
16/7/2024 35,14 35,20 +0,17% 35,12 35,33 35,19 35,20 35,22 4.664 130.352.786
15/7/2024 35,28 35,14 -0,43% 35,01 35,35 35,15 35,13 35,14 6.327 174.802.523
12/7/2024 35,21 35,29 -0,03% 35,08 35,33 35,21 35,23 35,29 4.407 131.617.500
11/7/2024 34,95 35,30 +1,26% 34,89 35,30 35,14 35,26 35,30 4.124 117.256.423
10/7/2024 34,77 34,86 +0,23% 34,75 35,00 34,88 34,86 34,88 4.764 129.800.241
9/7/2024 34,52 34,78 +0,67% 34,50 34,89 34,69 34,77 34,78 4.120 118.488.584
8/7/2024 34,79 34,55 -0,72% 34,53 35,06 34,68 34,55 34,57 6.902 191.613.722
5/7/2024 34,60 34,80 +0,52% 34,50 34,84 34,63 34,80 34,84 5.369 161.626.152
4/7/2024 34,66 34,62 +0,06% 34,52 34,80 34,68 34,62 34,65 4.202 127.071.391
3/7/2024 34,47 34,60 +0,58% 34,40 34,74 34,60 34,57 34,60 4.888 155.402.479
2/7/2024 34,44 34,40 +0,03% 34,30 34,64 34,42 34,40 34,43 6.029 173.247.877
1/7/2024 34,28 34,39 +0,23% 34,12 34,48 34,32 34,37 34,39 9.277 228.645.887
28/6/2024 34,27 34,31 +0,47% 34,12 34,38 34,25 34,30 34,31 7.310 235.393.686
27/6/2024 33,97 34,15 +0,68% 33,83 34,32 34,04 34,15 34,20 7.054 188.839.281
26/6/2024 33,91 33,92 +0,06% 33,68 34,09 33,86 33,92 34,00 4.562 141.606.857
25/6/2024 33,80 33,90 +0,18% 33,74 34,07 33,85 33,87 33,90 4.873 146.217.736
24/6/2024 33,61 33,84 +0,45% 33,60 34,00 33,82 33,83 33,84 5.809 175.305.866
21/6/2024 33,60 33,69 +0,60% 33,39 33,89 33,72 33,69 33,80 6.537 181.040.087
20/6/2024 33,47 33,49 +0,24% 33,43 33,67 33,54 33,49 33,50 5.260 149.066.393
19/6/2024 33,36 33,41 +0,06% 33,11 33,41 33,23 33,40 33,41 5.597 170.593.082
18/6/2024 33,27 33,39 +0,33% 33,21 33,40 33,30 33,36 33,39 5.665 175.344.764
17/6/2024 33,40 33,28 -0,36% 33,25 33,54 33,33 33,27 33,29 7.885 242.996.778
14/6/2024 33,38 33,40 -0,06% 33,32 33,54 33,39 33,40 33,44 6.515 190.028.936
13/6/2024 33,47 33,42 +0,06% 33,35 33,64 33,44 33,42 33,43 5.706 178.364.487
12/6/2024 33,79 33,40 -0,92% 33,40 34,00 33,56 33,40 33,45 7.584 241.770.608
11/6/2024 33,59 33,71 +0,48% 33,59 33,82 33,69 33,71 33,74 5.762 169.178.812
10/6/2024 33,72 33,55 -0,47% 33,51 33,86 33,67 33,55 33,59 9.430 277.343.037
7/6/2024 33,99 33,71 -0,85% 33,61 34,01 33,83 33,71 33,79 357 342.776.929
6/6/2024 34,07 34,00 0,00% 33,92 34,32 34,10 34,00 34,04 7.159 221.280.408
5/6/2024 34,35 34,00 -0,82% 33,84 34,44 34,12 33,98 34,00 8.647 282.046.502
4/6/2024 34,34 34,28 -0,20% 34,17 34,46 34,28 34,27 34,30 6.731 201.563.739
3/6/2024 34,15 34,35 +0,03% 33,30 34,46 34,01 34,35 34,36 6.347 433.352.420
31/5/2024 34,56 34,34 -0,95% 34,34 34,71 34,49 34,34 34,38 9.208 289.877.927
29/5/2024 34,99 34,67 -0,77% 34,67 35,00 34,77 34,67 34,68 8.135 252.543.300
28/5/2024 35,15 34,94 -0,60% 34,94 35,35 35,11 34,94 34,97 4.928 148.675.565
27/5/2024 35,33 35,15 -0,73% 35,00 35,46 35,23 35,15 35,18 5.641 162.405.823
24/5/2024 35,08 35,41 +1,14% 35,01 35,62 35,40 35,37 35,41 4.033 119.909.489
23/5/2024 35,48 35,01 -1,32% 35,00 35,48 35,14 35,01 35,10 5.529 150.545.810
22/5/2024 35,74 35,48 -0,89% 35,45 35,75 35,59 35,48 35,52 4.921 153.080.158
21/5/2024 35,40 35,80 +1,33% 35,33 35,80 35,58 35,75 35,80 5.657 167.844.249
20/5/2024 34,90 35,33 +1,12% 34,78 35,33 35,05 35,33 35,34 8.591 234.010.641
17/5/2024 35,14 34,94 -0,46% 34,91 35,25 35,01 34,94 34,95 8.515 255.486.738
16/5/2024 35,09 35,10 +0,14% 35,02 35,24 35,12 35,09 35,10 9.488 275.020.034
15/5/2024 35,04 35,05 +0,14% 34,77 35,11 34,92 35,04 35,05 7.232 187.815.118
14/5/2024 34,68 35,00 +0,29% 34,66 35,00 34,78 34,98 35,00 5.586 168.718.186
13/5/2024 34,80 34,90 +0,72% 34,79 35,03 34,89 34,88 34,90 6.790 221.787.180
10/5/2024 35,00 34,65 -0,92% 34,65 35,25 34,89 34,65 34,74 7.448 247.114.536
9/5/2024 35,66 34,97 -2,04% 34,63 35,70 34,95 34,97 35,07 845 361.726.711
8/5/2024 35,42 35,70 +0,71% 35,34 35,70 35,55 35,65 35,70 4.674 127.498.391
7/5/2024 35,65 35,45 -0,67% 35,40 35,73 35,56 35,44 35,45 5.419 153.412.317
6/5/2024 34,99 35,69 -2,49% 34,71 35,79 35,32 35,60 35,69 7.373 237.935.970
3/5/2024 36,32 36,60 +0,99% 36,30 36,90 36,66 36,60 36,68 8.739 270.921.539
2/5/2024 35,37 36,24 +2,75% 35,37 36,25 35,84 36,24 36,25 8.720 309.659.023
30/4/2024 35,37 35,27 +0,31% 35,17 35,67 35,25 35,26 35,27 7.654 305.588.814
29/4/2024 35,40 35,16 -0,59% 35,05 35,43 35,18 35,14 35,16 6.863 228.614.957
26/4/2024 35,15 35,37 +0,63% 35,15 35,65 35,41 35,36 35,37 4.398 145.906.517
25/4/2024 35,36 35,15 -0,42% 35,15 35,59 35,26 35,15 35,21 5.350 167.996.775
24/4/2024 35,57 35,30 -0,90% 35,26 35,65 35,37 35,30 35,50 5.020 159.582.211
23/4/2024 35,70 35,62 -0,31% 35,25 35,82 35,50 35,62 35,64 5.730 192.241.799
22/4/2024 35,71 35,73 -0,11% 35,51 35,82 35,69 35,70 35,73 5.623 157.235.504
19/4/2024 35,68 35,77 +0,34% 35,55 35,87 35,70 35,69 35,77 4.773 142.661.134

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.