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.

TAEE3F - TAESA - ON N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 10,92 10,94 +0,09% 10,85 10,98 10,93 10,94 10,97 1.142 11.133.487
20/1/2025 10,82 10,93 -0,09% 10,78 10,93 10,86 10,90 10,93 1.516 14.185.141
17/1/2025 10,85 10,94 +1,30% 10,73 10,94 10,83 10,85 10,94 1.297 13.905.712
16/1/2025 10,90 10,80 -1,37% 10,74 10,95 10,80 10,76 10,80 1.512 16.342.387
15/1/2025 10,84 10,95 +1,39% 10,75 10,96 10,82 10,87 10,95 1.571 14.818.641
14/1/2025 10,72 10,80 +0,28% 10,67 11,18 10,79 10,78 10,80 1.569 13.623.673
13/1/2025 10,94 10,77 -0,74% 10,69 11,00 10,79 10,77 10,87 2.196 22.175.404
10/1/2025 10,96 10,85 -1,72% 10,83 10,99 10,87 10,85 10,98 1.524 18.041.520
9/1/2025 11,01 11,04 +0,64% 10,91 11,04 10,97 10,99 11,04 1.153 11.137.812
8/1/2025 11,14 10,97 -0,45% 10,92 11,22 11,01 10,97 11,00 1.663 16.760.597
7/1/2025 10,90 11,02 +1,29% 10,89 11,20 10,98 11,02 11,19 1.510 16.769.710
6/1/2025 10,80 10,88 +1,40% 10,72 10,93 10,83 10,88 10,94 1.955 19.443.606
3/1/2025 11,01 10,73 -1,56% 10,73 11,01 10,83 10,73 10,89 2.674 29.055.073
2/1/2025 11,08 10,90 -1,36% 10,87 11,08 10,94 10,90 10,94 2.418 26.109.951
30/12/2024 11,08 11,05 -0,45% 10,92 11,16 10,99 10,96 11,06 2.486 24.781.000
27/12/2024 11,11 11,10 0,00% 10,99 11,14 11,05 11,08 11,10 1.758 18.718.933
26/12/2024 10,99 11,10 +1,37% 10,88 11,10 10,97 11,00 11,10 1.942 23.622.985
23/12/2024 11,29 10,95 -3,10% 10,87 11,29 11,05 10,94 10,98 2.866 32.519.459
20/12/2024 11,05 11,30 +2,26% 11,00 11,30 11,12 11,27 11,30 1.455 16.787.108
19/12/2024 11,00 11,05 +1,28% 10,92 11,18 11,00 11,00 11,05 1.397 17.076.476
18/12/2024 11,25 10,91 -2,68% 10,91 11,26 11,08 10,91 10,98 2.308 28.342.919
17/12/2024 11,22 11,21 -0,18% 11,20 11,30 11,23 11,21 11,29 1.287 15.738.417
16/12/2024 11,31 11,23 -0,97% 11,22 11,34 11,28 11,23 11,28 1.890 21.301.445
13/12/2024 11,34 11,34 0,00% 11,30 11,38 11,33 11,30 11,35 1.343 15.840.937
12/12/2024 11,35 11,34 -0,53% 11,31 11,40 11,35 11,33 11,36 1.086 12.964.397
11/12/2024 11,41 11,40 0,00% 11,33 11,50 11,39 11,36 11,40 1.232 13.280.456
10/12/2024 11,32 11,40 +0,09% 11,30 11,44 11,36 11,40 11,42 1.272 14.049.071
9/12/2024 11,46 11,39 -1,13% 11,25 11,47 11,34 11,35 11,39 2.172 22.038.373
6/12/2024 11,48 11,52 +0,70% 11,36 11,52 11,41 11,41 11,52 1.600 16.113.318
5/12/2024 11,33 11,44 +0,35% 11,33 11,49 11,43 11,44 11,46 1.133 13.360.452
4/12/2024 11,47 11,40 +0,44% 11,33 11,47 11,37 11,35 11,40 1.191 13.974.913
3/12/2024 11,30 11,35 +0,44% 11,28 11,42 11,36 11,35 11,40 1.463 16.216.906
2/12/2024 11,32 11,30 -0,26% 11,28 11,38 11,32 11,30 11,33 2.062 23.942.098
29/11/2024 11,20 11,33 +1,25% 11,16 11,33 11,22 11,29 11,33 1.906 22.545.013
28/11/2024 11,42 11,19 -1,15% 11,19 11,42 11,26 11,19 11,23 2.022 22.830.468
27/11/2024 11,53 11,32 -1,05% 11,30 11,54 11,44 11,32 11,37 2.430 25.086.183
26/11/2024 11,45 11,44 -0,35% 11,40 11,50 11,46 11,43 11,44 1.094 12.683.761
25/11/2024 11,36 11,48 +1,59% 11,35 11,48 11,39 11,47 11,48 1.526 16.255.870
22/11/2024 11,25 11,30 +0,44% 11,25 11,38 11,30 11,30 11,39 1.116 11.798.762
21/11/2024 11,36 11,25 -1,06% 11,25 11,36 11,31 11,25 11,27 1.802 17.615.568
19/11/2024 11,33 11,37 +1,16% 11,25 11,37 11,32 11,37 11,38 1.163 12.554.006
18/11/2024 11,35 11,24 -0,62% 11,21 11,38 11,28 11,24 11,33 2.168 21.901.454
14/11/2024 11,34 11,31 -0,62% 11,30 11,42 11,35 11,31 11,40 1.476 16.342.335
13/11/2024 11,45 11,38 -0,18% 11,26 11,46 11,33 11,37 11,43 1.198 15.836.874
12/11/2024 11,43 11,40 -2,31% 11,27 11,68 11,38 11,29 11,40 1.646 21.391.947
11/11/2024 11,70 11,67 -0,09% 11,63 11,73 11,68 11,66 11,72 1.921 22.287.158
8/11/2024 11,72 11,68 +0,69% 11,54 11,81 11,65 11,64 11,68 1.608 20.253.492
7/11/2024 11,60 11,60 +0,61% 11,57 11,80 11,67 11,60 11,61 1.611 19.942.130
6/11/2024 11,58 11,53 +0,26% 11,41 11,58 11,50 11,51 11,53 1.280 14.656.251
5/11/2024 11,50 11,50 -0,95% 11,49 11,62 11,53 11,49 11,50 1.271 14.035.173
4/11/2024 11,48 11,61 +0,69% 11,48 11,61 11,54 11,58 11,61 1.566 16.442.386
1/11/2024 11,59 11,53 -0,86% 11,48 11,66 11,54 11,49 11,53 1.249 14.020.593
31/10/2024 11,54 11,63 +0,87% 11,50 11,64 11,58 11,62 11,63 1.074 12.037.251
30/10/2024 11,43 11,53 +0,87% 11,42 11,53 11,48 11,51 11,53 975 10.574.380
29/10/2024 11,42 11,43 -0,35% 11,42 11,48 11,45 11,43 11,44 1.049 10.530.969
28/10/2024 11,42 11,47 -0,09% 11,39 11,47 11,44 11,46 11,48 1.352 14.505.405
25/10/2024 11,41 11,48 +0,35% 11,40 11,48 11,42 11,40 11,48 970 10.912.169
24/10/2024 11,44 11,44 0,00% 11,39 11,45 11,42 11,44 11,45 913 9.683.751
23/10/2024 11,59 11,44 -0,44% 11,37 11,59 11,43 11,41 11,44 1.173 12.422.197
22/10/2024 11,54 11,49 -0,17% 11,43 11,59 11,48 11,47 11,49 1.195 13.197.294
21/10/2024 11,56 11,51 -0,26% 11,51 11,61 11,55 11,51 11,54 1.414 15.031.301
18/10/2024 11,66 11,54 -0,26% 11,51 11,66 11,56 11,54 11,55 1.097 12.649.673
17/10/2024 11,68 11,57 -1,11% 11,51 11,70 11,57 11,57 11,62 1.168 11.492.159
16/10/2024 11,63 11,70 +0,95% 11,57 11,72 11,66 11,68 11,70 1.228 13.698.820
15/10/2024 11,58 11,59 +0,70% 11,48 11,59 11,55 11,56 11,59 1.218 12.693.079
14/10/2024 11,41 11,51 +0,70% 11,39 11,51 11,43 11,49 11,51 1.665 14.557.891
11/10/2024 11,49 11,43 -0,09% 11,40 11,50 11,44 11,42 11,43 1.254 13.478.140
10/10/2024 11,42 11,44 0,00% 11,40 11,57 11,48 11,44 11,48 1.185 13.207.945
9/10/2024 11,52 11,44 -0,95% 11,41 11,52 11,45 11,44 11,45 1.332 15.006.522
8/10/2024 11,52 11,55 +0,52% 11,43 11,56 11,49 11,52 11,55 1.362 14.875.094
7/10/2024 11,43 11,49 +0,52% 11,43 11,55 11,49 11,49 11,50 1.861 18.457.622
4/10/2024 11,41 11,43 +0,26% 11,35 11,44 11,41 11,42 11,43 1.479 17.582.842
3/10/2024 11,55 11,40 -0,87% 11,38 11,55 11,43 11,40 11,43 1.454 16.592.995
2/10/2024 11,48 11,50 +0,17% 11,45 11,55 11,50 11,50 11,55 1.286 14.756.232
1/10/2024 11,46 11,48 -0,09% 11,40 11,51 11,44 11,47 11,48 1.632 19.459.856
30/9/2024 11,49 11,49 +0,44% 11,33 11,49 11,41 11,41 11,49 1.645 18.711.265
26/9/2024 11,36 11,44 +0,62% 11,34 11,44 11,39 11,43 11,44 1.040 13.118.782
25/9/2024 11,43 11,37 -0,44% 11,36 11,51 11,40 11,37 11,39 1.323 14.837.094
24/9/2024 11,48 11,42 -0,26% 11,41 11,53 11,46 11,42 11,44 1.138 13.567.644
23/9/2024 11,51 11,45 -0,17% 11,32 11,53 11,39 11,42 11,45 1.837 18.597.012
20/9/2024 11,45 11,47 -0,95% 11,34 11,51 11,41 11,43 11,47 1.905 22.771.620
19/9/2024 11,50 11,58 -0,17% 11,45 11,58 11,50 11,49 11,58 1.496 18.608.111
18/9/2024 11,67 11,60 -0,51% 11,50 11,68 11,54 11,51 11,60 1.606 17.912.099
17/9/2024 11,70 11,66 -0,68% 11,51 11,76 11,57 11,58 11,66 1.876 23.013.986
16/9/2024 11,80 11,74 +0,34% 11,69 11,80 11,74 11,73 11,74 1.820 20.135.709
13/9/2024 11,70 11,70 -0,43% 11,66 11,76 11,72 11,70 11,76 1.487 17.050.451
12/9/2024 11,66 11,75 +0,60% 11,61 11,75 11,65 11,69 11,75 1.418 15.688.997
11/9/2024 11,77 11,68 -1,10% 11,68 11,83 11,74 11,68 11,69 1.521 16.103.753
10/9/2024 11,89 11,81 -1,25% 11,79 11,90 11,83 11,80 11,81 1.484 15.799.407
9/9/2024 11,96 11,96 0,00% 11,84 11,99 11,89 11,89 11,96 2.145 21.996.010
6/9/2024 12,00 11,96 +0,42% 11,85 12,00 11,90 11,92 11,96 1.688 18.035.151
5/9/2024 12,00 11,91 -0,67% 11,89 12,04 11,94 11,90 11,93 1.463 15.700.592
4/9/2024 11,86 11,99 +1,35% 11,84 12,01 11,95 11,97 12,00 1.518 17.631.922
3/9/2024 11,86 11,83 +0,17% 11,73 11,87 11,81 11,81 11,83 1.431 17.141.402
2/9/2024 11,81 11,81 +0,08% 11,68 11,83 11,75 11,80 11,81 2.222 25.212.751
30/8/2024 11,76 11,80 +1,37% 11,59 11,80 11,71 11,76 11,80 1.898 21.657.090
29/8/2024 11,64 11,64 0,00% 11,55 11,69 11,61 11,64 11,70 1.058 13.748.113
28/8/2024 11,59 11,64 +0,43% 11,46 11,69 11,58 11,64 11,67 1.140 12.742.097
27/8/2024 11,84 11,59 -1,45% 11,49 11,84 11,58 11,56 11,59 1.714 19.285.332
26/8/2024 11,90 11,76 -1,18% 11,70 11,90 11,77 11,75 11,76 1.787 20.136.277
23/8/2024 11,88 11,90 +0,51% 11,83 11,95 11,87 11,89 11,90 1.080 11.956.405
22/8/2024 11,90 11,84 -0,17% 11,80 11,90 11,84 11,84 11,85 1.076 11.278.626
21/8/2024 11,81 11,86 +0,85% 11,70 11,90 11,81 11,80 11,86 1.330 15.234.547
20/8/2024 11,80 11,76 +0,51% 11,67 11,80 11,74 11,75 11,76 1.482 17.718.392
19/8/2024 11,55 11,70 +1,74% 11,46 11,74 11,55 11,70 11,71 1.876 20.928.875
16/8/2024 11,60 11,50 -2,79% 11,47 11,65 11,52 11,50 11,55 1.631 19.300.320
15/8/2024 11,87 11,83 +0,68% 11,69 11,88 11,78 11,80 11,83 1.997 26.657.272
14/8/2024 11,74 11,75 +0,09% 11,70 11,89 11,78 11,74 11,75 1.603 19.463.357
13/8/2024 11,79 11,74 0,00% 11,67 11,90 11,75 11,72 11,74 1.750 24.128.440
12/8/2024 11,70 11,74 +0,51% 11,63 11,78 11,70 11,73 11,74 1.525 18.646.366
9/8/2024 11,70 11,68 +0,69% 11,59 11,70 11,65 11,68 11,70 1.040 12.427.263
8/8/2024 11,62 11,60 +0,26% 11,60 11,69 11,62 11,60 11,65 1.083 12.158.293
7/8/2024 11,57 11,57 +1,05% 11,47 11,73 11,61 11,57 11,61 1.278 15.076.942
6/8/2024 11,45 11,45 +0,09% 11,41 11,54 11,48 11,45 11,50 1.614 20.098.332
5/8/2024 11,55 11,44 -0,09% 11,26 11,55 11,42 11,42 11,44 1.845 23.640.383
2/8/2024 11,43 11,45 +0,44% 11,34 11,50 11,44 11,45 11,50 1.221 17.133.317
1/8/2024 11,33 11,40 +1,60% 11,22 11,40 11,31 11,35 11,40 1.400 18.109.207
31/7/2024 11,25 11,22 -0,09% 11,21 11,29 11,24 11,22 11,30 1.862 23.502.389
30/7/2024 11,26 11,23 -0,18% 11,21 11,27 11,23 11,23 11,26 1.456 16.195.453
29/7/2024 11,35 11,25 +0,18% 11,22 11,40 11,25 11,25 11,26 1.753 20.444.700
26/7/2024 11,34 11,23 0,00% 11,18 11,34 11,23 11,23 11,27 1.426 17.346.095
25/7/2024 11,32 11,23 -0,62% 11,19 11,32 11,22 11,23 11,25 1.853 22.638.800
24/7/2024 11,29 11,30 -0,35% 11,20 11,36 11,23 11,24 11,30 2.025 25.069.319
23/7/2024 11,36 11,34 -0,26% 11,23 11,37 11,28 11,26 11,34 1.897 23.660.196
22/7/2024 11,31 11,37 +0,80% 11,23 11,37 11,29 11,34 11,37 2.294 28.078.507
19/7/2024 11,52 11,28 -1,83% 11,26 11,52 11,35 11,28 11,33 2.423 31.779.033
18/7/2024 11,62 11,49 -1,79% 11,48 11,67 11,54 11,48 11,51 2.082 24.645.934
17/7/2024 11,61 11,70 +0,69% 11,60 11,70 11,64 11,67 11,71 1.381 17.682.696
16/7/2024 11,66 11,62 +0,09% 11,62 11,70 11,65 11,62 11,68 1.480 17.850.022
15/7/2024 11,69 11,61 -0,51% 11,60 11,70 11,63 11,61 11,62 2.048 23.077.889
12/7/2024 11,64 11,67 -0,09% 11,60 11,72 11,64 11,66 11,67 1.398 16.261.373
11/7/2024 11,56 11,68 +0,86% 11,53 11,68 11,60 11,64 11,69 1.276 13.947.245
10/7/2024 11,49 11,58 +0,96% 11,48 11,58 11,52 11,55 11,58 1.408 16.094.127
9/7/2024 11,46 11,47 -0,09% 11,43 11,51 11,47 11,47 11,48 1.259 13.690.205
8/7/2024 11,52 11,48 -0,17% 11,42 11,58 11,46 11,45 11,48 2.161 26.752.180
5/7/2024 11,46 11,50 0,00% 11,40 11,51 11,44 11,50 11,51 1.929 22.956.944
4/7/2024 11,47 11,50 +0,17% 11,44 11,51 11,48 11,50 11,51 1.410 17.112.389
3/7/2024 11,41 11,48 +0,61% 11,41 11,49 11,45 11,48 11,49 1.531 19.167.148
2/7/2024 11,42 11,41 +0,18% 11,33 11,44 11,38 11,40 11,41 1.858 22.395.407
1/7/2024 11,35 11,39 -1,21% 11,30 11,40 11,36 11,38 11,40 2.380 30.539.931
28/6/2024 11,35 11,53 +2,31% 11,29 11,53 11,34 11,50 11,53 2.602 30.349.492
27/6/2024 11,30 11,27 0,00% 11,22 11,31 11,28 11,27 11,32 2.427 24.949.658
26/6/2024 11,27 11,27 +0,09% 11,18 11,29 11,24 11,26 11,27 1.291 13.972.588
25/6/2024 11,26 11,26 +0,09% 11,19 11,29 11,23 11,26 11,27 1.428 15.454.412
24/6/2024 11,22 11,25 +0,45% 11,16 11,30 11,22 11,24 11,25 1.777 18.011.887
21/6/2024 11,17 11,20 +0,18% 11,08 11,27 11,19 11,20 11,21 1.866 20.979.249
20/6/2024 11,07 11,18 +0,90% 11,07 11,18 11,12 11,15 11,18 1.388 16.980.277
19/6/2024 11,05 11,08 +0,27% 10,99 11,13 11,02 11,07 11,08 1.684 19.880.917
18/6/2024 11,05 11,05 -0,18% 11,02 11,11 11,04 11,05 11,08 1.760 20.247.345
17/6/2024 11,10 11,07 -0,81% 11,03 11,12 11,06 11,04 11,12 2.394 25.367.372
14/6/2024 11,09 11,16 +0,54% 11,06 11,16 11,10 11,13 11,16 1.928 23.492.363
13/6/2024 11,15 11,10 -0,36% 11,08 11,20 11,11 11,10 11,14 1.761 18.927.088
12/6/2024 11,16 11,14 -0,62% 11,10 11,25 11,15 11,12 11,18 1.927 22.906.286
11/6/2024 11,17 11,21 +0,27% 11,15 11,23 11,18 11,18 11,22 1.517 18.477.617
10/6/2024 11,29 11,18 -0,80% 11,11 11,30 11,18 11,15 11,18 2.680 31.313.715
7/6/2024 11,34 11,27 -0,62% 11,17 11,36 11,22 11,26 11,27 2.523 32.428.643
6/6/2024 11,34 11,34 +0,89% 11,23 11,39 11,31 11,31 11,35 1.903 21.192.390
5/6/2024 11,38 11,24 -1,40% 11,22 11,42 11,32 11,24 11,31 2.191 27.314.108
4/6/2024 11,35 11,40 +0,09% 11,29 11,44 11,34 11,39 11,40 1.718 21.289.685
3/6/2024 11,45 11,39 -0,44% 11,07 11,51 11,30 11,35 11,39 3.395 47.190.185
31/5/2024 11,52 11,44 -1,04% 11,41 11,53 11,45 11,44 11,47 2.502 32.080.445
29/5/2024 11,60 11,56 -0,34% 11,50 11,69 11,53 11,53 11,59 1.951 23.253.877
28/5/2024 11,65 11,60 -0,43% 11,60 11,72 11,65 11,60 11,67 1.527 17.604.847
27/5/2024 11,74 11,65 -0,51% 11,61 11,77 11,68 11,63 11,65 1.775 20.725.224
24/5/2024 11,61 11,71 +1,12% 11,58 11,78 11,70 11,71 11,76 1.103 12.842.957
23/5/2024 11,73 11,58 -1,36% 11,58 11,75 11,65 11,60 11,65 1.588 19.907.089
22/5/2024 11,91 11,74 -0,93% 11,73 11,91 11,80 11,74 11,89 1.400 14.913.827
21/5/2024 11,70 11,85 +1,28% 11,67 11,85 11,78 11,84 11,85 1.566 17.665.721
20/5/2024 11,63 11,70 +0,34% 11,55 11,70 11,61 11,68 11,70 2.554 27.385.675
17/5/2024 11,68 11,66 +0,17% 11,60 11,70 11,63 11,65 11,66 2.413 28.381.187
16/5/2024 11,60 11,64 +0,52% 11,57 11,65 11,61 11,64 11,65 3.069 37.666.573
15/5/2024 11,59 11,58 +0,17% 11,49 11,60 11,53 11,58 11,59 1.953 21.926.735
14/5/2024 11,59 11,56 0,00% 11,47 11,60 11,51 11,55 11,56 1.449 16.577.512
13/5/2024 11,58 11,56 +0,09% 11,51 11,62 11,56 11,56 11,57 2.447 29.396.969
10/5/2024 11,67 11,55 -0,69% 11,53 11,69 11,59 11,55 11,59 2.047 25.477.741
9/5/2024 11,78 11,63 -1,44% 11,50 11,80 11,60 11,61 11,63 2.468 33.254.633
8/5/2024 11,79 11,80 +0,25% 11,74 11,84 11,78 11,80 11,81 1.456 16.398.831
7/5/2024 11,84 11,77 -0,25% 11,75 11,89 11,80 11,77 11,78 1.390 17.692.348
6/5/2024 11,69 11,80 -3,12% 11,44 11,87 11,67 11,80 11,81 2.236 30.583.196
3/5/2024 12,07 12,18 +1,16% 12,06 12,20 12,15 12,16 12,18 1.781 27.094.860
2/5/2024 11,77 12,04 +2,12% 11,74 12,04 11,91 12,04 12,05 2.226 33.618.453
30/4/2024 11,71 11,79 +0,86% 11,67 11,79 11,71 11,77 11,79 2.073 30.154.459
29/4/2024 11,74 11,69 -0,26% 11,65 11,79 11,69 11,69 11,70 1.924 26.164.835
26/4/2024 11,66 11,72 +0,34% 11,66 11,81 11,74 11,72 11,74 1.136 14.240.985
25/4/2024 11,83 11,68 -1,02% 11,68 11,83 11,71 11,68 11,73 1.383 16.041.956
24/4/2024 11,75 11,80 -0,17% 11,70 11,84 11,74 11,79 11,80 1.310 15.476.879
23/4/2024 11,90 11,82 -0,34% 11,68 11,90 11,77 11,82 11,85 1.565 18.077.327
22/4/2024 11,87 11,86 +0,08% 11,80 11,88 11,84 11,86 11,89 1.622 17.870.671
19/4/2024 11,82 11,85 0,00% 11,79 11,89 11,83 11,85 11,87 1.351 14.555.469
18/4/2024 11,87 11,85 -0,08% 11,82 11,92 11,87 11,85 11,89 1.285 13.866.807
17/4/2024 11,89 11,86 -0,84% 11,85 12,03 11,91 11,85 11,86 1.420 15.908.495
16/4/2024 11,91 11,96 0,00% 11,85 12,05 11,95 11,94 11,96 1.394 16.976.758
15/4/2024 12,00 11,96 -0,25% 11,82 12,00 11,87 11,88 11,96 2.407 28.770.620
12/4/2024 12,12 11,99 -0,66% 11,88 12,13 11,97 11,96 12,00 2.131 26.860.926
11/4/2024 12,06 12,07 +0,33% 11,99 12,14 12,05 12,06 12,07 1.201 15.453.073
10/4/2024 12,13 12,03 -0,50% 12,02 12,17 12,06 12,02 12,03 1.516 20.414.303
9/4/2024 11,99 12,09 +0,83% 11,99 12,16 12,08 12,09 12,17 1.436 14.986.186
8/4/2024 12,01 11,99 +0,33% 11,93 12,01 11,98 11,99 12,02 2.096 23.360.599
5/4/2024 12,08 11,95 -0,83% 11,94 12,09 11,99 11,95 12,04 1.840 21.367.982
4/4/2024 12,05 12,05 +0,17% 12,00 12,11 12,04 12,04 12,05 1.440 17.479.395
3/4/2024 12,00 12,03 +0,33% 11,96 12,10 12,02 12,03 12,05 1.201 15.665.803
2/4/2024 12,07 11,99 -0,50% 11,95 12,07 12,01 11,99 12,00 1.540 20.172.012
1/4/2024 12,03 12,05 +0,42% 11,96 12,15 12,04 12,05 12,13 2.126 24.847.535
28/3/2024 11,98 12,00 -0,17% 11,88 12,06 11,99 12,00 12,03 1.457 18.185.147
27/3/2024 11,88 12,02 +0,84% 11,88 12,02 11,94 11,99 12,02 1.355 16.659.849
26/3/2024 11,90 11,92 +0,34% 11,85 11,94 11,89 11,92 11,93 1.326 15.478.784
25/3/2024 11,94 11,88 -0,42% 11,86 12,00 11,92 11,88 11,91 1.634 18.866.029
22/3/2024 11,96 11,93 -0,33% 11,91 11,98 11,94 11,93 11,94 1.153 12.617.187
21/3/2024 11,96 11,97 +1,10% 11,86 11,99 11,92 11,97 11,98 1.362 16.233.463
20/3/2024 11,82 11,84 +0,42% 11,75 11,90 11,80 11,84 11,88 1.639 18.077.981
19/3/2024 11,70 11,79 +0,77% 11,68 11,81 11,73 11,79 11,82 1.668 17.836.550
18/3/2024 11,74 11,70 -0,51% 11,64 11,78 11,71 11,70 11,76 2.068 22.269.276
15/3/2024 11,72 11,76 +0,34% 11,70 11,78 11,73 11,76 11,77 1.597 18.988.069
14/3/2024 11,69 11,72 +0,43% 11,65 11,82 11,70 11,69 11,72 1.594 18.599.833
13/3/2024 11,65 11,67 +0,09% 11,62 11,71 11,67 11,67 11,71 1.630 17.318.514
12/3/2024 11,70 11,66 +0,09% 11,62 11,73 11,68 11,66 11,69 1.588 19.354.678
11/3/2024 11,75 11,65 -0,60% 11,61 11,76 11,71 11,65 11,68 2.514 29.761.824
8/3/2024 11,80 11,72 -0,34% 11,70 11,84 11,78 0,00 0,00 2.291 29.447.615
7/3/2024 11,52 11,76 +2,44% 11,52 11,78 11,66 11,76 11,78 2.081 28.330.656
6/3/2024 11,54 11,48 -0,43% 11,44 11,59 11,52 11,48 11,52 2.062 24.157.331
5/3/2024 11,51 11,53 -0,17% 11,46 11,56 11,51 11,52 11,53 1.860 22.968.652
4/3/2024 11,59 11,55 -0,09% 11,47 11,59 11,53 11,51 11,55 2.809 33.618.236
1/3/2024 11,68 11,56 -1,03% 11,55 11,71 11,63 11,56 11,63 2.189 29.529.844
29/2/2024 11,56 11,68 +0,52% 11,53 11,70 11,63 11,66 11,70 1.929 21.879.117
28/2/2024 11,70 11,62 -0,68% 11,52 11,70 11,58 11,59 11,62 1.906 21.246.445
27/2/2024 11,56 11,70 +0,78% 11,56 11,70 11,62 11,66 11,70 1.530 17.717.198
26/2/2024 11,64 11,61 -0,26% 11,52 11,66 11,58 11,61 11,62 2.546 28.000.331
23/2/2024 11,66 11,64 -0,09% 11,54 11,70 11,62 0,00 0,00 2.102 24.900.196
22/2/2024 11,55 11,65 +0,43% 11,53 11,69 11,62 11,65 11,66 1.873 21.730.197
21/2/2024 11,75 11,60 -1,02% 11,42 11,75 11,55 11,58 11,60 3.422 43.162.242
20/2/2024 11,67 11,72 -0,26% 11,60 11,76 11,67 11,69 11,72 2.531 31.730.513
19/2/2024 11,83 11,75 -1,09% 11,67 11,90 11,73 11,74 11,75 3.046 35.832.478
16/2/2024 12,00 11,88 -0,83% 11,78 12,00 11,83 11,86 11,88 2.964 36.042.582
15/2/2024 11,89 11,98 +0,93% 11,87 12,01 11,95 11,97 11,98 1.802 21.630.601
14/2/2024 11,94 11,87 -0,67% 11,78 11,95 11,85 11,83 11,87 2.462 28.434.911
9/2/2024 12,03 11,95 -0,67% 11,88 12,04 11,93 0,00 0,00 2.221 28.672.662
8/2/2024 12,13 12,03 -1,07% 11,96 12,17 12,02 12,01 12,03 2.321 28.026.870
7/2/2024 12,14 12,16 +0,16% 12,08 12,26 12,19 12,16 12,19 1.622 17.985.713
6/2/2024 12,10 12,14 +0,75% 11,98 12,14 12,06 12,10 12,14 1.792 21.694.750
5/2/2024 12,09 12,05 -0,33% 11,98 12,10 12,03 12,01 12,05 2.566 30.033.421
2/2/2024 12,20 12,09 -0,58% 12,08 12,24 12,13 12,09 12,12 1.751 22.208.699
1/2/2024 12,23 12,16 -0,57% 12,10 12,33 12,15 12,16 12,17 1.627 21.623.343
31/1/2024 12,13 12,23 +1,49% 12,07 12,32 12,20 12,23 12,29 1.467 18.322.071
30/1/2024 12,12 12,05 -0,74% 12,02 12,18 12,10 12,05 12,09 1.740 20.445.863
29/1/2024 12,22 12,14 -0,41% 12,12 12,25 12,17 12,14 12,17 1.991 21.867.079
26/1/2024 12,20 12,19 +0,08% 12,16 12,25 12,21 12,19 12,23 1.334 15.643.540
25/1/2024 12,19 12,18 -0,33% 12,14 12,23 12,17 12,18 12,19 1.521 16.798.813
24/1/2024 12,20 12,22 -0,08% 12,20 12,32 12,25 12,20 12,22 1.329 16.184.085
23/1/2024 12,19 12,23 +0,33% 12,15 12,27 12,21 12,23 12,28 1.634 19.461.520
22/1/2024 12,33 12,19 -1,69% 12,12 12,40 12,25 12,18 12,19 2.642 31.614.985

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.