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.

TAEE3F - TAESA - ON N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 11,32 11,41 0,00% 11,32 11,53 11,44 11,41 11,51 787 9.694.776
16/4/2025 11,44 11,41 -0,35% 11,31 11,46 11,39 11,41 11,42 931 9.384.247
15/4/2025 11,38 11,45 +0,26% 11,37 11,51 11,44 11,44 11,45 1.029 11.380.727
14/4/2025 11,33 11,42 +0,53% 11,26 11,45 11,33 11,42 11,45 1.178 12.217.055
11/4/2025 11,22 11,36 +0,09% 11,22 11,41 11,31 11,36 11,39 817 8.870.825
10/4/2025 11,40 11,35 +0,18% 11,23 11,40 11,30 11,26 11,35 834 9.731.468
9/4/2025 11,26 11,33 +0,62% 11,16 11,49 11,31 11,31 11,33 982 12.942.689
8/4/2025 11,23 11,26 +0,45% 11,23 11,39 11,28 11,25 11,26 913 10.859.473
7/4/2025 11,25 11,21 -1,49% 11,17 11,37 11,24 11,21 11,30 1.702 18.596.255
4/4/2025 11,47 11,38 -0,26% 11,28 11,47 11,38 11,37 11,38 1.023 13.893.428
3/4/2025 11,30 11,41 +0,88% 11,22 11,47 11,39 11,39 11,41 878 11.424.517
2/4/2025 11,31 11,31 -0,35% 11,24 11,34 11,28 11,27 11,31 997 11.804.444
1/4/2025 11,35 11,35 0,00% 11,17 11,36 11,28 11,31 11,35 1.138 13.524.232
31/3/2025 11,34 11,35 0,00% 11,25 11,39 11,33 11,34 11,35 1.343 17.091.451
28/3/2025 11,28 11,35 +0,71% 11,24 11,35 11,28 11,34 11,35 1.039 12.312.197
27/3/2025 11,30 11,27 -0,27% 11,26 11,38 11,30 11,27 11,30 874 9.417.608
26/3/2025 11,35 11,30 -0,44% 11,28 11,39 11,31 11,30 11,34 952 10.436.140
25/3/2025 11,37 11,35 0,00% 11,30 11,39 11,34 11,35 11,39 1.124 12.742.261
24/3/2025 11,45 11,35 -1,99% 11,35 11,54 11,45 11,35 11,44 1.318 16.350.481
21/3/2025 11,49 11,58 +0,78% 11,46 11,58 11,54 11,58 11,59 1.166 14.264.293
20/3/2025 11,35 11,49 +1,06% 11,35 11,50 11,44 11,49 11,50 1.231 15.008.910
19/3/2025 11,42 11,37 -0,52% 11,21 11,50 11,35 11,37 11,40 1.188 14.595.978
18/3/2025 11,41 11,43 +0,26% 11,41 11,51 11,46 11,43 11,44 1.068 12.034.834
17/3/2025 11,35 11,40 +0,35% 11,26 11,49 11,38 11,40 11,44 1.295 15.078.405
14/3/2025 11,12 11,36 +2,16% 11,12 11,37 11,27 11,34 11,36 1.147 13.749.221
13/3/2025 11,05 11,12 +1,00% 10,99 11,18 11,09 11,12 11,16 863 9.780.032
12/3/2025 11,01 11,01 -0,18% 10,99 11,09 11,03 11,01 11,04 1.085 12.743.467
11/3/2025 11,09 11,03 -0,63% 10,99 11,09 11,04 11,03 11,07 1.193 12.129.669
10/3/2025 11,05 11,10 +0,45% 10,98 11,12 11,06 11,10 11,12 1.619 18.293.428
7/3/2025 10,98 11,05 +1,28% 10,89 11,10 11,00 11,05 11,10 1.634 18.152.543
6/3/2025 10,92 10,91 -0,27% 10,87 10,99 10,93 10,91 10,97 1.726 18.584.387
5/3/2025 10,94 10,94 +0,09% 10,82 11,03 10,91 10,93 10,94 1.113 13.643.669
28/2/2025 10,95 10,93 -0,91% 10,85 10,98 10,92 10,90 10,96 1.309 15.516.632
27/2/2025 11,04 11,03 +0,91% 10,92 11,04 10,96 10,94 11,03 899 10.519.382
26/2/2025 10,94 10,93 -0,36% 10,93 11,02 10,97 10,93 10,96 1.054 10.320.658
25/2/2025 10,89 10,97 +1,01% 10,85 11,00 10,94 10,97 11,01 1.151 9.701.445
24/2/2025 10,98 10,86 -0,18% 10,86 10,98 10,91 10,85 10,86 1.482 15.101.997
21/2/2025 10,86 10,88 +0,37% 10,85 10,95 10,90 10,88 10,93 1.139 12.542.907
20/2/2025 10,85 10,84 -0,09% 10,82 10,93 10,86 10,84 10,90 1.375 14.735.236
19/2/2025 10,97 10,85 -1,27% 10,85 11,00 10,90 10,85 10,94 1.342 15.204.304
18/2/2025 11,05 10,99 -0,90% 10,86 11,05 10,93 10,89 10,99 1.674 18.764.621
17/2/2025 11,04 11,09 +0,45% 10,98 11,10 11,03 10,99 11,09 1.688 18.264.631
14/2/2025 10,88 11,04 +1,94% 10,83 11,09 10,97 11,04 11,07 1.340 13.289.357
13/2/2025 10,92 10,83 -0,64% 10,79 10,92 10,85 10,83 10,85 1.266 12.963.352
12/2/2025 11,10 10,90 -0,82% 10,87 11,10 10,93 10,90 10,92 1.393 16.209.486
11/2/2025 10,91 10,99 +0,09% 10,88 11,03 10,96 10,99 11,02 1.244 13.259.121
10/2/2025 10,90 10,98 -0,18% 10,90 11,02 10,95 10,98 10,99 1.719 17.304.107
7/2/2025 11,06 11,00 +0,46% 10,90 11,07 10,97 10,92 11,00 1.563 17.272.976
6/2/2025 11,00 10,95 -0,45% 10,91 11,09 10,96 10,95 10,98 1.388 14.902.806
5/2/2025 11,11 11,00 -1,08% 10,98 11,13 11,04 11,00 11,05 1.148 13.113.296
4/2/2025 11,15 11,12 -0,18% 11,00 11,17 11,05 11,11 11,13 1.161 12.866.992
3/2/2025 11,10 11,14 +0,54% 11,01 11,20 11,12 11,07 11,14 1.889 21.016.983
31/1/2025 10,98 11,08 +0,64% 10,98 11,19 11,12 11,08 11,15 1.466 16.150.734
30/1/2025 10,89 11,01 +1,85% 10,78 11,01 10,90 10,95 11,01 1.378 15.673.134
29/1/2025 10,92 10,81 -0,37% 10,79 10,94 10,84 10,81 10,82 2.756 28.971.174
28/1/2025 10,72 10,85 +0,37% 10,72 10,85 10,78 10,79 10,85 1.002 10.346.629
27/1/2025 10,72 10,81 +1,22% 10,60 10,86 10,73 10,81 10,87 1.441 14.479.739
24/1/2025 10,80 10,68 -0,09% 10,60 10,80 10,64 10,67 10,68 1.599 18.037.004
23/1/2025 10,88 10,69 -1,93% 10,66 10,92 10,78 10,69 10,80 1.534 18.712.459
22/1/2025 10,92 10,90 -0,37% 10,88 10,99 10,93 10,90 10,95 1.124 11.984.485
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

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.