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.

TAEE3F - 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 11,59 -0,26% 11,47 11,67 11,57 11,59 11,61 1.371 15.262.184
5/9/2025 11,50 11,62 +1,13% 11,44 11,63 11,56 11,53 11,61 1.004 11.514.105
4/9/2025 11,41 11,49 +0,79% 11,35 11,51 11,45 11,47 11,49 746 8.803.325
3/9/2025 11,40 11,40 -0,87% 11,36 11,45 11,39 11,40 11,43 972 11.363.079
2/9/2025 11,55 11,50 +0,44% 11,37 11,56 11,44 11,47 11,50 1.015 11.999.664
1/9/2025 11,51 11,45 -1,12% 11,40 11,61 11,47 11,44 11,45 1.726 18.620.520
29/8/2025 11,50 11,58 +0,52% 11,49 11,62 11,55 11,51 11,58 1.230 12.661.547
28/8/2025 11,48 11,52 +1,41% 11,43 11,58 11,51 11,52 11,54 1.028 12.625.983
27/8/2025 11,35 11,36 +0,09% 11,33 11,48 11,39 11,36 11,45 1.741 17.773.119
26/8/2025 11,25 11,35 +0,44% 11,25 11,36 11,30 11,34 11,35 867 10.402.353
25/8/2025 11,23 11,30 +0,53% 11,23 11,36 11,29 11,27 11,32 1.040 12.084.402
22/8/2025 11,09 11,24 +1,35% 11,03 11,24 11,14 11,24 11,25 715 7.992.322
21/8/2025 10,99 11,09 +0,73% 10,93 11,15 11,04 11,05 11,09 1.250 11.498.160
20/8/2025 10,95 11,01 +0,09% 10,93 11,07 11,00 11,01 11,02 1.282 13.194.113
19/8/2025 11,19 11,00 -3,68% 10,86 11,19 10,99 10,95 11,00 1.830 20.907.716
18/8/2025 11,30 11,42 +1,15% 11,25 11,42 11,35 11,40 11,42 1.583 21.737.207
15/8/2025 11,23 11,29 +1,62% 11,13 11,34 11,24 11,27 11,29 1.062 12.097.784
14/8/2025 11,16 11,11 +0,09% 11,06 11,25 11,15 11,10 11,11 1.360 15.768.885
13/8/2025 11,21 11,10 -0,98% 11,01 11,28 11,08 11,02 11,10 1.293 14.275.817
12/8/2025 11,07 11,21 +1,45% 11,01 11,38 11,25 11,16 11,21 893 10.597.273
11/8/2025 11,15 11,05 -1,16% 11,02 11,22 11,11 11,05 11,07 1.372 13.750.573
8/8/2025 11,16 11,18 +0,09% 11,11 11,24 11,17 11,17 11,20 838 10.483.998
7/8/2025 11,09 11,17 +0,63% 11,08 11,20 11,14 11,15 11,17 936 10.317.289
6/8/2025 11,09 11,10 +0,36% 11,04 11,14 11,08 11,10 11,15 933 9.701.076
5/8/2025 11,07 11,06 -0,18% 11,05 11,20 11,10 11,06 11,08 937 10.721.276
4/8/2025 11,12 11,08 -0,27% 10,99 11,16 11,06 11,04 11,08 1.505 17.445.591
1/8/2025 11,17 11,11 -0,36% 11,07 11,30 11,15 11,10 11,11 1.035 12.077.451
31/7/2025 11,30 11,15 +0,36% 11,01 11,30 11,13 11,08 11,15 1.014 12.903.420
30/7/2025 11,09 11,11 +0,09% 11,03 11,25 11,09 11,11 11,22 775 7.954.339
29/7/2025 11,06 11,10 +0,54% 11,02 11,14 11,08 11,09 11,10 693 7.557.231
28/7/2025 11,06 11,04 -0,45% 11,02 11,18 11,07 11,04 11,06 1.192 11.895.211
25/7/2025 11,17 11,09 -0,98% 11,09 11,32 11,14 11,09 11,11 843 9.128.769
24/7/2025 11,21 11,20 -0,09% 11,09 11,22 11,16 11,19 11,20 703 8.011.442
23/7/2025 11,11 11,21 +0,81% 11,05 11,24 11,16 11,18 11,21 809 9.781.570
22/7/2025 11,27 11,12 -1,59% 11,09 11,35 11,25 11,11 11,12 852 9.395.433
21/7/2025 11,20 11,30 +1,25% 11,10 11,30 11,20 11,27 11,30 1.162 13.639.643
18/7/2025 11,12 11,16 +0,54% 11,06 11,21 11,14 11,16 11,22 903 10.805.969
17/7/2025 11,17 11,10 -0,54% 11,07 11,20 11,11 11,10 11,12 1.228 13.819.191
16/7/2025 11,31 11,16 -0,62% 11,11 11,31 11,15 11,16 11,20 1.128 11.735.713
15/7/2025 11,16 11,23 +0,27% 11,09 11,26 11,14 11,21 11,23 1.527 17.725.856
14/7/2025 11,30 11,20 -0,80% 11,14 11,33 11,21 11,20 11,22 1.986 20.070.829
11/7/2025 11,44 11,29 -0,27% 11,21 11,44 11,27 11,29 11,32 1.288 14.193.833
10/7/2025 11,32 11,32 -0,35% 11,27 11,40 11,33 11,32 11,40 1.139 13.338.745
9/7/2025 11,59 11,36 -0,96% 11,34 11,60 11,42 11,36 11,43 996 10.582.031
8/7/2025 11,56 11,47 -0,52% 11,40 11,60 11,46 11,47 11,48 1.266 13.741.724
7/7/2025 11,63 11,53 -0,69% 11,52 11,64 11,57 11,53 11,57 1.504 17.480.547
4/7/2025 11,64 11,61 +0,17% 11,54 11,65 11,60 11,61 11,62 1.062 11.964.693
3/7/2025 11,49 11,59 +0,78% 11,44 11,62 11,56 11,59 11,61 1.054 12.909.977
2/7/2025 11,57 11,50 -0,69% 11,39 11,59 11,46 11,47 11,50 1.179 13.789.532
1/7/2025 11,65 11,58 +0,09% 11,55 11,65 11,59 11,55 11,58 1.138 14.813.402
30/6/2025 11,44 11,57 +1,14% 11,38 11,58 11,49 11,57 11,58 1.274 15.830.893
27/6/2025 11,54 11,44 0,00% 11,38 11,54 11,44 11,44 11,48 716 8.479.591
26/6/2025 11,37 11,44 +0,44% 11,37 11,52 11,46 11,44 11,48 786 8.566.354
25/6/2025 11,30 11,39 +0,26% 11,30 11,46 11,38 11,39 11,42 890 11.245.578
24/6/2025 11,36 11,36 0,00% 11,33 11,49 11,41 11,36 11,43 769 9.621.104
23/6/2025 11,49 11,36 -0,09% 11,30 11,49 11,35 11,33 11,36 1.248 14.849.876
20/6/2025 11,38 11,37 -0,35% 11,31 11,42 11,36 11,37 11,38 1.138 12.024.966
18/6/2025 11,40 11,41 +0,09% 11,34 11,47 11,39 11,40 11,41 954 10.422.891
17/6/2025 11,38 11,40 -0,26% 11,33 11,47 11,39 11,39 11,40 979 10.932.700
16/6/2025 11,38 11,43 +0,70% 11,29 11,45 11,39 11,42 11,43 1.235 13.386.501
13/6/2025 11,26 11,35 +0,89% 11,15 11,37 11,27 11,34 11,35 1.287 12.930.555
12/6/2025 11,32 11,25 +0,18% 11,20 11,32 11,24 11,25 11,30 1.056 10.778.578
11/6/2025 11,31 11,23 -1,23% 11,23 11,33 11,29 11,23 11,26 1.108 12.255.760
10/6/2025 11,37 11,37 +0,62% 11,28 11,41 11,35 11,37 11,38 1.137 12.276.912
9/6/2025 11,50 11,30 -0,79% 11,21 11,50 11,29 11,29 11,30 1.783 19.158.380
6/6/2025 11,41 11,39 -0,35% 11,34 11,50 11,40 11,39 11,43 1.361 13.445.502
5/6/2025 11,53 11,43 -0,87% 11,40 11,59 11,48 11,43 11,48 1.176 12.779.481
4/6/2025 11,65 11,53 -0,95% 11,53 11,79 11,65 11,53 11,58 1.038 11.393.067
3/6/2025 11,51 11,64 +1,04% 11,50 11,78 11,66 11,64 11,72 1.059 12.362.164
2/6/2025 11,91 11,52 -2,29% 11,52 11,91 11,67 11,52 11,60 1.660 17.897.451
30/5/2025 11,86 11,79 -0,42% 11,73 11,90 11,79 11,76 11,79 1.131 12.358.097
29/5/2025 11,92 11,84 -0,59% 11,74 11,92 11,81 11,82 11,84 1.117 11.732.764
28/5/2025 11,92 11,91 -1,33% 11,72 11,92 11,82 11,85 11,91 2.131 23.920.246
27/5/2025 11,80 12,07 +1,86% 11,75 12,19 12,07 12,07 12,15 890 13.180.735
26/5/2025 11,72 11,85 +0,25% 11,70 11,91 11,84 11,85 11,90 997 11.814.203
23/5/2025 11,73 11,82 +0,77% 11,61 11,85 11,73 11,82 11,86 837 8.881.845
22/5/2025 11,66 11,73 -0,17% 11,66 11,85 11,75 11,73 11,75 822 8.869.506
21/5/2025 11,87 11,75 -0,84% 11,73 11,90 11,79 11,75 11,80 815 9.087.229
20/5/2025 11,73 11,85 +0,42% 11,73 11,93 11,83 11,85 11,87 920 10.508.881
19/5/2025 11,70 11,80 +0,60% 11,68 11,90 11,79 11,80 11,88 1.161 12.697.774
16/5/2025 11,74 11,73 +0,51% 11,64 11,79 11,71 11,73 11,74 1.027 11.636.387
15/5/2025 11,56 11,67 +0,78% 11,52 11,81 11,72 11,67 11,74 1.174 13.811.500
14/5/2025 11,69 11,58 -0,09% 11,48 11,69 11,57 11,58 11,61 1.122 13.664.960
13/5/2025 11,62 11,59 -1,78% 11,52 11,70 11,60 11,59 11,60 1.017 10.913.232
12/5/2025 11,85 11,80 -0,76% 11,73 11,89 11,79 11,80 11,85 1.475 19.246.112
9/5/2025 11,94 11,89 -0,42% 11,88 12,03 11,93 11,89 11,90 1.100 13.340.838
8/5/2025 11,70 11,94 +2,23% 11,60 12,04 11,87 11,94 11,95 992 12.098.655
7/5/2025 11,81 11,68 -0,85% 11,62 11,81 11,69 11,67 11,68 1.063 12.218.631
6/5/2025 11,70 11,78 -0,08% 11,69 11,78 11,73 11,75 11,78 850 10.293.758
5/5/2025 11,78 11,79 -0,59% 11,70 11,88 11,78 11,78 11,79 1.263 15.794.350
2/5/2025 11,95 11,86 -1,74% 11,76 11,95 11,83 11,86 11,89 1.226 14.251.213
29/4/2025 11,85 12,07 +0,17% 11,85 12,18 12,06 12,06 12,08 948 12.893.204
28/4/2025 12,00 12,05 +0,25% 11,91 12,05 11,98 11,99 12,05 1.174 13.775.175
25/4/2025 12,05 12,02 +0,67% 11,89 12,09 12,00 11,99 12,02 962 12.348.304
24/4/2025 11,75 11,94 +1,96% 11,73 12,07 11,92 11,94 12,00 987 13.119.873
23/4/2025 11,55 11,71 +1,47% 11,55 11,79 11,68 11,71 11,73 1.170 12.904.569
22/4/2025 11,43 11,54 +1,14% 11,36 11,60 11,48 11,54 11,55 1.403 15.219.210
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

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.