O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

TAEE3 - TAESA - ON N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 11,62 11,58 -0,26% 11,42 11,66 11,56 11,55 11,58 306 75.535.400
5/9/2025 11,50 11,61 +0,96% 11,48 11,62 11,55 11,54 11,61 296 71.785.800
4/9/2025 11,41 11,50 +1,05% 11,33 11,50 11,44 11,45 11,50 280 62.843.600
3/9/2025 11,36 11,38 +0,44% 11,31 11,43 11,38 11,34 11,39 263 48.038.300
2/9/2025 11,45 11,33 -1,05% 11,33 11,60 11,43 11,33 11,46 494 80.829.300
1/9/2025 11,51 11,45 -0,43% 11,34 11,60 11,46 11,42 11,45 401 75.075.700
29/8/2025 11,53 11,50 0,00% 11,49 11,60 11,54 11,50 11,54 330 59.218.800
28/8/2025 11,39 11,50 +0,97% 11,39 11,57 11,49 11,45 11,51 302 82.212.700
27/8/2025 11,35 11,39 +0,35% 11,33 11,47 11,41 11,38 11,45 413 140.430.600
26/8/2025 11,30 11,35 +0,89% 11,26 11,36 11,30 11,32 11,35 243 56.200.900
25/8/2025 11,24 11,25 0,00% 11,24 11,33 11,28 11,25 11,30 373 84.423.700
22/8/2025 11,02 11,25 +2,09% 11,01 11,25 11,17 11,20 11,25 213 63.227.400
21/8/2025 11,02 11,02 0,00% 10,92 11,12 11,04 11,02 11,09 581 131.876.300
20/8/2025 10,95 11,02 +0,73% 10,92 11,06 10,97 10,99 11,03 482 85.201.100
19/8/2025 11,13 10,94 -3,78% 10,86 11,31 10,97 10,93 10,95 673 135.489.600
18/8/2025 11,26 11,37 +1,61% 11,25 11,45 11,36 11,36 11,37 903 274.463.500
15/8/2025 11,19 11,19 +0,36% 11,12 11,28 11,22 11,19 11,26 468 99.357.300
14/8/2025 11,25 11,15 +1,09% 11,07 11,25 11,14 11,11 11,17 724 133.901.300
13/8/2025 11,15 11,03 -1,61% 11,01 11,15 11,05 11,03 11,05 492 109.637.400
12/8/2025 11,07 11,21 +1,26% 11,07 11,38 11,26 11,21 11,22 610 110.612.800
11/8/2025 11,16 11,07 -0,72% 11,01 11,22 11,06 11,04 11,07 435 81.804.100
8/8/2025 11,10 11,15 -0,18% 11,07 11,26 11,16 11,15 11,18 347 69.317.800
7/8/2025 11,09 11,17 +0,72% 11,07 11,20 11,14 11,14 11,17 245 44.244.200
6/8/2025 11,01 11,09 +0,36% 11,01 11,13 11,08 11,09 11,14 157 23.936.000
5/8/2025 11,01 11,05 +0,36% 11,01 11,20 11,09 11,04 11,11 271 43.158.400
4/8/2025 11,00 11,01 -0,99% 10,99 11,16 11,04 11,01 11,07 385 74.553.300
1/8/2025 11,10 11,12 +0,27% 11,06 11,28 11,13 11,10 11,12 317 73.300.000
31/7/2025 11,30 11,09 -0,36% 11,01 11,30 11,11 11,07 11,10 308 55.036.000
30/7/2025 11,09 11,13 +0,36% 11,03 11,26 11,11 11,13 11,19 216 38.578.900
29/7/2025 11,08 11,09 +0,45% 11,00 11,13 11,07 11,09 11,10 236 54.600.900
28/7/2025 11,05 11,04 -0,09% 11,01 11,17 11,06 11,02 11,04 245 48.247.700
25/7/2025 11,15 11,05 -1,07% 11,05 11,19 11,12 11,05 11,14 249 54.519.500
24/7/2025 11,12 11,17 -0,53% 11,10 11,21 11,15 11,12 11,17 168 36.039.200
23/7/2025 11,02 11,23 +1,17% 11,02 11,23 11,17 11,20 11,23 208 40.665.700
22/7/2025 11,27 11,10 -1,51% 11,09 11,36 11,25 11,10 11,11 369 58.733.500
21/7/2025 11,12 11,27 +0,90% 11,00 11,28 11,17 11,20 11,29 475 93.776.400
18/7/2025 11,12 11,17 +0,45% 11,06 11,20 11,14 11,15 11,20 323 64.962.500
17/7/2025 11,19 11,12 -0,45% 11,03 11,21 11,09 11,10 11,15 277 55.675.200
16/7/2025 11,31 11,17 -0,27% 11,10 11,31 11,13 11,16 11,18 329 53.110.500
15/7/2025 11,13 11,20 +0,36% 11,07 11,31 11,14 11,17 11,21 541 75.314.300
14/7/2025 11,30 11,16 -0,98% 11,13 11,30 11,19 11,16 11,20 400 68.281.500
11/7/2025 11,38 11,27 -0,79% 11,20 11,38 11,24 11,27 11,30 411 77.956.300
10/7/2025 11,30 11,36 -0,18% 11,27 11,38 11,32 11,30 11,36 310 62.376.600
9/7/2025 11,55 11,38 -0,35% 11,33 11,55 11,39 11,36 11,40 307 49.573.900
8/7/2025 11,57 11,42 -1,21% 11,40 11,57 11,45 11,42 11,48 354 77.333.200
7/7/2025 11,56 11,56 -0,52% 11,50 11,65 11,54 11,55 11,60 389 83.732.200
4/7/2025 11,62 11,62 +0,26% 11,50 11,64 11,58 11,60 11,63 291 83.500.700
3/7/2025 11,50 11,59 +0,87% 11,43 11,61 11,56 11,57 11,60 250 66.383.600
2/7/2025 11,58 11,49 -0,78% 11,39 11,60 11,45 11,45 11,49 354 72.165.100
1/7/2025 11,50 11,58 +0,26% 11,50 11,62 11,57 11,58 11,60 353 83.230.600
30/6/2025 11,44 11,55 +0,96% 11,36 11,58 11,51 11,55 11,58 313 68.726.100
27/6/2025 11,49 11,44 0,00% 11,37 11,49 11,42 11,43 11,44 191 34.046.400
26/6/2025 11,47 11,44 +0,79% 11,40 11,51 11,46 11,42 11,44 182 39.194.200
25/6/2025 11,33 11,35 -0,26% 11,30 11,45 11,37 11,34 11,48 241 43.118.400
24/6/2025 11,36 11,38 +0,18% 11,33 11,50 11,40 11,38 11,44 230 61.379.900
23/6/2025 11,40 11,36 -0,44% 11,19 11,41 11,33 11,32 11,37 439 106.007.600
20/6/2025 11,40 11,41 +0,26% 11,30 11,41 11,35 11,36 11,41 266 69.274.500
18/6/2025 11,39 11,38 -0,18% 11,35 11,46 11,39 11,38 11,40 219 39.542.600
17/6/2025 11,39 11,40 +0,18% 11,33 11,47 11,37 11,40 11,44 248 53.255.800
16/6/2025 11,38 11,38 +0,35% 11,28 11,44 11,38 11,31 11,43 283 50.075.000
13/6/2025 11,20 11,34 +0,62% 11,15 11,35 11,24 11,30 11,35 335 59.837.200
12/6/2025 11,34 11,27 +0,45% 11,19 11,34 11,23 11,27 11,32 303 56.621.100
11/6/2025 11,30 11,22 -0,97% 11,22 11,32 11,27 11,22 11,26 253 46.665.200
10/6/2025 11,25 11,33 +0,71% 11,25 11,40 11,34 11,30 11,40 239 53.414.800
9/6/2025 11,49 11,25 -2,00% 11,21 11,49 11,26 11,25 11,30 490 123.833.900
6/6/2025 11,37 11,48 +0,44% 11,34 11,49 11,39 11,36 11,48 310 51.266.400
5/6/2025 11,60 11,43 -0,70% 11,39 11,60 11,46 11,41 11,47 263 49.871.500
4/6/2025 11,64 11,51 -1,79% 11,51 11,79 11,63 11,51 11,59 376 79.484.400
3/6/2025 11,49 11,72 +1,74% 11,47 11,77 11,68 11,72 11,73 381 90.480.400
2/6/2025 11,79 11,52 -1,87% 11,07 11,79 11,62 11,52 11,60 618 133.129.700
30/5/2025 11,87 11,74 -0,25% 11,71 11,89 11,78 11,71 11,75 320 69.555.300
29/5/2025 11,84 11,77 -0,59% 11,71 11,87 11,79 11,76 11,85 261 51.653.200
28/5/2025 12,12 11,84 -2,31% 11,64 12,12 11,81 11,72 11,84 799 138.070.400
27/5/2025 11,80 12,12 +2,71% 11,80 12,19 12,09 12,12 12,16 651 191.565.600
26/5/2025 11,72 11,80 +0,68% 11,70 11,92 11,82 11,80 11,86 394 105.273.900
23/5/2025 11,75 11,72 -0,34% 11,55 11,86 11,70 11,72 11,86 557 170.025.300
22/5/2025 11,70 11,76 -0,17% 11,70 11,85 11,75 11,75 11,78 298 67.376.900
21/5/2025 11,80 11,78 -0,76% 11,74 11,88 11,79 11,74 11,79 215 43.278.100
20/5/2025 11,79 11,87 +0,17% 11,73 11,93 11,86 11,87 11,89 292 79.134.100
19/5/2025 11,70 11,85 +0,94% 11,67 11,90 11,81 11,85 11,88 459 121.665.800
16/5/2025 11,74 11,74 0,00% 11,63 11,79 11,70 11,71 11,79 309 75.960.800
15/5/2025 11,54 11,74 +0,95% 11,54 11,80 11,70 11,71 11,74 298 76.580.300
14/5/2025 11,67 11,63 +0,43% 11,47 11,67 11,56 11,56 11,64 312 78.043.900
13/5/2025 11,60 11,58 -1,53% 11,50 11,65 11,58 11,58 11,60 320 56.290.400
12/5/2025 11,84 11,76 -0,76% 11,72 11,86 11,77 11,76 11,84 393 88.438.800
9/5/2025 12,00 11,85 -0,75% 11,85 12,01 11,92 11,85 11,89 378 73.588.100
8/5/2025 11,62 11,94 +2,75% 11,57 12,04 11,89 11,89 11,95 518 120.127.300
7/5/2025 11,75 11,62 -1,11% 11,61 11,75 11,67 11,62 11,66 246 58.278.300
6/5/2025 11,75 11,75 +0,51% 11,68 11,77 11,73 11,69 11,76 294 87.292.900
5/5/2025 11,78 11,69 -0,76% 11,65 11,87 11,76 11,69 11,75 452 86.390.300
2/5/2025 11,80 11,78 -2,00% 11,74 11,89 11,81 11,78 11,85 402 85.430.600
29/4/2025 11,98 12,02 +0,33% 11,96 12,18 12,08 12,02 12,07 435 106.936.000
28/4/2025 11,99 11,98 -0,17% 11,93 12,03 11,98 11,96 11,98 414 112.683.300
25/4/2025 12,05 12,00 +0,42% 11,89 12,09 12,02 11,95 12,00 449 115.657.400
24/4/2025 11,76 11,95 +1,96% 11,72 12,06 11,95 11,94 12,06 839 201.892.400
23/4/2025 11,55 11,72 +1,47% 11,55 11,79 11,70 11,71 11,73 446 106.901.100
22/4/2025 11,43 11,55 +0,96% 11,39 11,59 11,50 11,54 11,60 359 92.366.000
17/4/2025 11,38 11,44 +0,79% 11,35 11,52 11,45 11,43 11,47 385 70.217.500
16/4/2025 11,45 11,35 -1,05% 11,23 11,45 11,37 11,35 11,40 226 43.554.000
15/4/2025 11,25 11,47 +0,79% 11,25 11,50 11,45 11,45 11,48 257 51.422.000
14/4/2025 11,33 11,38 +0,71% 11,25 11,46 11,35 11,37 11,46 280 57.670.400
11/4/2025 11,22 11,30 +0,71% 11,22 11,43 11,32 11,29 11,38 342 56.171.200
10/4/2025 11,27 11,22 -1,41% 11,22 11,37 11,27 11,22 11,29 382 88.606.900
9/4/2025 11,15 11,38 +1,07% 11,15 11,50 11,33 11,33 11,40 583 115.368.700
8/4/2025 11,25 11,26 +0,27% 11,23 11,36 11,28 11,26 11,27 331 85.739.000
7/4/2025 11,27 11,23 -1,49% 11,12 11,37 11,24 11,21 11,24 586 144.132.500
4/4/2025 11,40 11,40 +0,09% 11,28 11,46 11,38 11,39 11,40 467 102.085.100
3/4/2025 11,30 11,39 +1,06% 11,20 11,48 11,39 11,35 11,39 360 91.274.800
2/4/2025 11,30 11,27 -0,18% 11,22 11,33 11,27 11,24 11,30 215 50.508.800
1/4/2025 11,25 11,29 -0,09% 11,16 11,35 11,25 11,26 11,29 304 61.474.500
31/3/2025 11,30 11,30 -0,35% 11,26 11,38 11,32 11,28 11,33 299 59.787.600
28/3/2025 11,27 11,34 +0,53% 11,22 11,34 11,27 11,34 11,35 268 50.737.200
27/3/2025 11,30 11,28 -0,18% 11,21 11,35 11,29 11,25 11,32 236 42.228.600
26/3/2025 11,35 11,30 -0,44% 11,27 11,35 11,30 11,30 11,34 241 52.227.700
25/3/2025 11,37 11,35 -0,18% 11,30 11,42 11,34 11,32 11,34 412 108.663.200
24/3/2025 11,44 11,37 -0,70% 11,34 11,53 11,43 11,34 11,39 358 115.866.000
21/3/2025 11,45 11,45 +0,09% 11,45 11,58 11,52 11,44 11,54 340 73.786.300
20/3/2025 11,35 11,44 +0,79% 11,34 11,50 11,43 11,44 11,49 560 136.648.700
19/3/2025 11,35 11,35 -0,61% 11,10 11,47 11,32 11,35 11,40 555 113.888.200
18/3/2025 11,41 11,42 +0,09% 11,41 11,51 11,45 11,42 11,46 288 65.859.200
17/3/2025 11,35 11,41 +0,53% 11,26 11,50 11,38 11,41 11,44 462 128.174.100
14/3/2025 11,16 11,35 +2,07% 11,12 11,36 11,27 11,33 11,36 450 101.266.000
13/3/2025 11,05 11,12 +0,63% 10,97 11,20 11,11 11,12 11,16 305 56.446.600
12/3/2025 11,01 11,05 +0,36% 10,90 11,29 11,03 11,01 11,05 388 82.180.300
11/3/2025 11,09 11,01 -0,72% 10,98 11,09 11,03 11,00 11,07 372 69.307.000
10/3/2025 11,05 11,09 +0,09% 10,98 11,11 11,05 11,09 11,11 371 74.488.400
7/3/2025 10,94 11,08 +1,28% 10,88 11,09 10,98 11,05 11,08 352 64.592.800
6/3/2025 10,92 10,94 +0,18% 10,86 10,96 10,92 10,90 10,95 421 69.702.700
5/3/2025 10,94 10,92 -0,18% 10,80 11,00 10,89 10,88 10,96 310 66.915.200
28/2/2025 10,95 10,94 -0,09% 10,84 10,99 10,90 10,88 10,95 432 76.873.700
27/2/2025 10,94 10,95 +0,09% 10,91 11,00 10,95 10,92 10,96 314 78.209.800
26/2/2025 10,96 10,94 -0,18% 10,92 11,03 10,95 10,93 10,98 344 84.369.800
25/2/2025 10,89 10,96 +0,64% 10,85 11,00 10,93 10,96 11,00 254 53.928.400
24/2/2025 10,95 10,89 -0,18% 10,85 10,95 10,89 10,85 10,89 360 68.110.500
21/2/2025 10,91 10,91 +0,46% 10,83 10,92 10,89 10,88 10,92 285 53.601.100
20/2/2025 10,89 10,86 +0,09% 10,81 10,89 10,85 10,84 10,87 410 83.996.100
19/2/2025 10,96 10,85 -1,09% 10,83 11,01 10,88 10,85 10,90 482 92.723.200
18/2/2025 11,06 10,97 +0,18% 10,85 11,43 10,97 10,87 10,97 707 167.676.000
17/2/2025 11,09 10,95 -0,82% 10,95 11,09 11,01 10,95 11,05 415 92.341.000
14/2/2025 10,82 11,04 +2,03% 10,82 11,09 10,97 11,04 11,09 387 86.719.700
13/2/2025 10,90 10,82 -1,01% 10,78 10,90 10,83 10,82 10,88 545 91.531.500
12/2/2025 11,09 10,93 -1,00% 10,86 11,09 10,91 10,88 10,93 463 64.968.500
11/2/2025 10,85 11,04 +1,10% 10,85 11,04 10,96 10,99 11,04 268 61.970.200
10/2/2025 10,99 10,92 -0,64% 10,90 11,00 10,95 10,92 10,96 345 58.700.500
7/2/2025 11,00 10,99 -0,09% 10,89 11,02 10,95 10,93 10,99 459 75.237.900
6/2/2025 11,00 11,00 0,00% 10,90 11,01 10,95 10,95 11,00 339 67.148.500
5/2/2025 11,11 11,00 -0,99% 10,97 11,13 11,02 10,98 11,04 451 73.093.400
4/2/2025 11,10 11,11 +0,36% 10,99 11,14 11,04 11,07 11,11 301 57.555.000
3/2/2025 11,10 11,07 -0,27% 11,01 11,18 11,10 11,03 11,08 429 88.546.000
31/1/2025 10,97 11,10 +1,19% 10,97 11,18 11,11 11,08 11,10 402 102.630.900
30/1/2025 10,82 10,97 +1,95% 10,76 11,00 10,89 10,96 10,97 425 95.448.200
29/1/2025 10,84 10,76 -0,65% 10,76 10,86 10,81 10,76 10,79 701 128.960.800
28/1/2025 10,72 10,83 +1,03% 10,71 10,83 10,77 10,78 10,83 327 61.120.300
27/1/2025 10,72 10,72 0,00% 10,60 10,85 10,72 10,72 10,84 600 136.535.100
24/1/2025 10,81 10,72 +0,19% 10,59 10,81 10,62 10,62 10,73 941 202.153.800
23/1/2025 10,88 10,70 -1,65% 10,65 10,89 10,74 10,69 10,74 1.053 206.686.500
22/1/2025 10,93 10,88 -0,37% 10,87 10,98 10,91 10,88 10,91 323 57.546.400
21/1/2025 10,91 10,92 0,00% 10,87 11,00 10,93 10,92 10,95 304 61.143.300
20/1/2025 10,84 10,92 +0,18% 10,78 10,92 10,86 10,88 10,95 259 57.689.800
17/1/2025 10,74 10,90 +1,58% 10,70 10,92 10,81 10,82 10,90 474 108.553.400
16/1/2025 10,79 10,73 -0,56% 10,73 10,83 10,77 10,73 10,78 544 109.177.000
15/1/2025 10,73 10,79 +0,56% 10,73 10,90 10,78 10,77 10,90 615 95.535.300
14/1/2025 10,73 10,73 +0,09% 10,65 10,80 10,71 10,73 10,80 412 83.489.900
13/1/2025 10,83 10,72 -1,02% 10,68 10,89 10,76 10,71 10,78 622 130.747.200
10/1/2025 10,96 10,83 -1,19% 10,82 10,96 10,85 10,82 10,89 453 99.197.500
9/1/2025 10,96 10,96 +0,55% 10,90 11,01 10,95 10,94 10,96 227 62.306.600
8/1/2025 11,17 10,90 -1,36% 10,90 11,17 10,99 10,90 10,93 391 65.941.500
7/1/2025 10,89 11,05 +1,47% 10,89 11,21 11,02 11,05 11,15 481 95.141.900
6/1/2025 10,81 10,89 +1,78% 10,69 10,93 10,82 10,87 10,89 585 112.114.600
3/1/2025 11,05 10,70 -2,19% 10,70 11,05 10,80 10,70 10,76 1.077 197.014.600
2/1/2025 11,02 10,94 +0,27% 10,85 11,05 10,91 10,94 10,96 758 143.919.300
30/12/2024 11,08 10,91 -1,53% 10,91 11,08 10,96 10,91 10,99 839 153.926.200
27/12/2024 11,05 11,08 +0,73% 10,98 11,09 11,03 10,98 11,08 493 104.255.000
26/12/2024 10,89 11,00 +1,10% 10,88 11,04 10,96 10,96 11,05 585 95.794.000
23/12/2024 11,15 10,88 -3,63% 10,86 11,24 10,99 10,87 10,94 966 176.609.100
20/12/2024 11,01 11,29 +2,54% 10,99 11,29 11,10 11,18 11,29 418 80.601.600
19/12/2024 11,01 11,01 +1,01% 10,91 11,11 10,98 10,99 11,05 622 119.740.000
18/12/2024 11,25 10,90 -3,11% 10,90 11,26 11,05 10,90 11,00 922 202.235.100
17/12/2024 11,21 11,25 +0,36% 11,17 11,29 11,23 11,22 11,30 436 170.717.300
16/12/2024 11,30 11,21 -0,80% 11,17 11,40 11,27 11,20 11,26 520 99.149.900
13/12/2024 11,30 11,30 0,00% 11,28 11,37 11,32 11,28 11,30 260 58.095.400
12/12/2024 11,37 11,30 -0,88% 11,30 11,42 11,33 11,30 11,36 331 102.832.800
11/12/2024 11,41 11,40 -0,09% 11,33 11,49 11,38 11,34 11,43 297 78.697.200
10/12/2024 11,41 11,41 +0,80% 11,30 11,42 11,34 11,38 11,42 301 65.454.600
9/12/2024 11,40 11,32 -1,48% 11,25 11,42 11,32 11,32 11,39 532 97.927.000
6/12/2024 11,49 11,49 +1,14% 11,30 11,49 11,39 11,37 11,49 406 85.488.400
5/12/2024 11,40 11,36 -0,70% 11,36 11,48 11,43 11,36 11,47 300 66.981.000
4/12/2024 11,35 11,44 +0,79% 11,32 11,44 11,36 11,34 11,44 317 75.338.200
3/12/2024 11,25 11,35 +0,18% 11,25 11,41 11,36 11,34 11,35 394 82.028.000
2/12/2024 11,22 11,33 +0,09% 11,22 11,37 11,31 11,30 11,33 487 102.273.200
29/11/2024 11,18 11,32 +1,25% 11,14 11,32 11,21 11,28 11,33 505 106.785.200
28/11/2024 11,40 11,18 -1,15% 11,18 11,41 11,24 11,18 11,21 628 122.609.700
27/11/2024 11,46 11,31 -1,31% 11,29 11,52 11,44 11,30 11,37 444 135.519.700
26/11/2024 11,45 11,46 +0,09% 11,39 11,50 11,46 11,44 11,48 300 66.473.100
25/11/2024 11,37 11,45 +0,79% 11,35 11,45 11,39 11,42 11,45 330 81.842.100
22/11/2024 11,25 11,36 +0,98% 11,25 11,39 11,30 11,36 11,40 211 41.715.200
21/11/2024 11,34 11,25 -0,97% 11,25 11,39 11,30 11,25 11,29 304 54.157.700
19/11/2024 11,25 11,36 +0,98% 11,21 11,36 11,31 11,33 11,36 233 46.375.800
18/11/2024 11,35 11,25 -0,35% 11,21 11,36 11,26 11,24 11,28 497 104.672.000
14/11/2024 11,30 11,29 -0,44% 11,28 11,41 11,34 11,29 11,35 399 77.601.700
13/11/2024 11,45 11,34 +0,09% 11,24 11,45 11,35 11,34 11,43 723 181.897.300
12/11/2024 11,57 11,33 -2,66% 11,02 11,72 11,39 11,26 11,33 878 202.324.600
11/11/2024 11,68 11,64 0,00% 11,55 11,72 11,67 11,64 11,71 512 140.888.100
8/11/2024 11,63 11,64 -0,09% 11,50 11,82 11,64 11,59 11,65 663 147.923.800
7/11/2024 11,56 11,65 +0,78% 11,56 11,80 11,68 11,63 11,65 522 126.159.500
6/11/2024 11,53 11,56 +0,43% 11,40 11,56 11,48 11,51 11,59 355 61.664.300
5/11/2024 11,57 11,51 -0,69% 11,47 11,60 11,51 11,51 11,54 348 85.574.800
4/11/2024 11,49 11,59 +0,96% 11,49 11,60 11,55 11,56 11,60 435 98.895.300
1/11/2024 11,59 11,48 -0,95% 11,48 11,65 11,53 11,47 11,49 374 85.680.100
31/10/2024 11,51 11,59 +0,70% 11,50 11,64 11,58 11,59 11,62 396 100.434.000
30/10/2024 11,41 11,51 +0,70% 11,41 11,52 11,48 11,47 11,51 247 60.972.500
29/10/2024 11,41 11,43 -0,26% 11,41 11,47 11,44 11,41 11,47 251 55.052.000
28/10/2024 11,35 11,46 +0,35% 11,35 11,46 11,42 11,44 11,46 346 78.392.900
25/10/2024 11,41 11,42 +0,09% 11,40 11,44 11,41 11,40 11,42 193 46.017.700
24/10/2024 11,44 11,41 +0,09% 11,39 11,44 11,41 11,40 11,44 160 33.328.400
23/10/2024 11,49 11,40 -0,78% 11,36 11,49 11,41 11,40 11,45 259 48.843.300
22/10/2024 11,54 11,49 -0,43% 11,41 11,54 11,45 11,45 11,49 341 80.182.900
21/10/2024 11,59 11,54 -0,17% 11,51 11,62 11,55 11,53 11,54 268 55.336.700
18/10/2024 11,65 11,56 -0,17% 11,51 11,65 11,54 11,51 11,57 215 40.876.300
17/10/2024 11,63 11,58 -0,86% 11,50 11,63 11,56 11,57 11,58 316 60.007.800
16/10/2024 11,59 11,68 +1,04% 11,59 11,71 11,66 11,65 11,68 283 59.817.700
15/10/2024 11,52 11,56 +0,70% 11,47 11,58 11,53 11,56 11,57 293 54.690.400
14/10/2024 11,39 11,48 +0,35% 11,39 11,50 11,44 11,46 11,49 271 66.930.800
11/10/2024 11,49 11,44 -0,44% 11,38 11,49 11,41 11,40 11,44 353 87.117.500
10/10/2024 11,40 11,49 +0,35% 11,39 11,57 11,47 11,42 11,49 272 54.406.600
9/10/2024 11,52 11,45 -0,61% 11,40 11,52 11,43 11,44 11,45 416 79.021.700
8/10/2024 11,49 11,52 0,00% 11,43 11,52 11,48 11,47 11,52 241 49.175.300
7/10/2024 11,40 11,52 +0,96% 11,40 11,54 11,49 11,49 11,52 309 63.426.400
4/10/2024 11,40 11,41 0,00% 11,32 11,43 11,39 11,39 11,41 379 67.557.900
3/10/2024 11,49 11,41 -0,61% 11,36 11,49 11,40 11,40 11,41 384 75.366.300
2/10/2024 11,43 11,48 +0,44% 11,43 11,54 11,49 11,47 11,52 290 67.272.400
1/10/2024 11,52 11,43 +0,26% 11,39 11,52 11,43 11,40 11,45 316 65.869.400
30/9/2024 11,43 11,40 0,00% 11,33 11,44 11,39 11,40 11,42 339 64.277.900
26/9/2024 11,34 11,40 +0,35% 11,32 11,42 11,38 11,37 11,40 401 69.432.200
25/9/2024 11,41 11,36 -0,44% 11,32 11,45 11,39 11,34 11,37 470 81.475.700
24/9/2024 11,45 11,41 -0,09% 11,35 11,52 11,45 11,41 11,45 468 86.232.400
23/9/2024 11,50 11,42 -0,44% 11,31 11,55 11,37 11,38 11,44 555 93.247.600
20/9/2024 11,45 11,47 +0,17% 11,33 11,48 11,39 11,35 11,45 702 143.591.700
19/9/2024 11,50 11,45 -0,43% 11,41 11,58 11,48 11,44 11,47 573 133.197.300
18/9/2024 11,55 11,50 -0,43% 11,49 11,57 11,52 11,49 11,50 440 76.639.300
17/9/2024 11,69 11,55 -1,87% 11,51 11,69 11,55 11,55 11,56 681 144.182.400
16/9/2024 11,76 11,77 +0,17% 11,67 11,78 11,72 11,76 11,77 356 72.581.400
13/9/2024 11,67 11,75 +1,03% 11,66 11,76 11,72 11,70 11,75 358 66.922.800
12/9/2024 11,66 11,63 -0,26% 11,56 11,68 11,63 11,63 11,70 396 84.946.300
11/9/2024 11,77 11,66 -0,93% 11,66 11,83 11,72 11,66 11,70 425 78.105.200
10/9/2024 11,86 11,77 -0,59% 11,77 11,86 11,81 11,77 11,81 314 58.716.900
9/9/2024 11,86 11,84 -1,00% 11,82 11,93 11,87 11,84 11,90 359 67.709.600

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.