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.

TAEE4F - TAESA - PN N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 11,05 11,09 +0,27% 10,99 11,13 11,07 11,09 11,12 1.795 19.460.681
20/1/2025 11,00 11,06 0,00% 10,91 11,06 11,00 11,05 11,06 2.357 24.211.254
17/1/2025 10,89 11,06 +1,28% 10,86 11,06 10,95 10,99 11,06 2.146 24.920.590
16/1/2025 11,03 10,92 -1,18% 10,87 11,05 10,93 10,88 10,92 2.358 25.733.181
15/1/2025 11,00 11,05 +0,45% 10,87 11,06 10,94 10,96 11,05 2.959 32.680.091
14/1/2025 10,82 11,00 +1,66% 10,78 11,05 10,86 11,00 11,02 2.473 26.312.836
13/1/2025 11,02 10,82 -1,81% 10,81 11,03 10,90 10,82 10,89 3.640 40.267.695
10/1/2025 11,08 11,02 -0,27% 10,96 11,15 11,00 11,02 11,03 2.280 24.428.844
9/1/2025 11,10 11,05 -0,90% 11,00 11,20 11,06 11,05 11,08 2.115 22.188.684
8/1/2025 11,30 11,15 -0,89% 11,05 11,30 11,12 11,15 11,16 2.603 28.621.599
7/1/2025 11,00 11,25 +2,18% 10,99 11,33 11,08 11,24 11,25 2.530 29.925.816
6/1/2025 10,95 11,01 +1,01% 10,85 11,02 10,94 10,95 11,01 3.504 37.624.430
3/1/2025 11,09 10,90 -1,45% 10,87 11,09 10,92 10,90 10,95 4.255 54.731.380
2/1/2025 11,11 11,06 +0,36% 10,95 11,22 11,01 11,01 11,06 4.120 49.191.345
30/12/2024 11,15 11,02 -1,52% 10,97 11,15 11,04 11,02 11,10 3.778 45.060.257
27/12/2024 11,09 11,19 +1,08% 11,07 11,19 11,11 11,15 11,19 2.973 32.268.759
26/12/2024 11,10 11,07 +0,18% 10,91 11,19 11,00 11,07 11,09 3.677 42.732.278
23/12/2024 11,34 11,05 -2,21% 10,92 11,34 11,09 11,05 11,06 5.295 65.379.988
20/12/2024 11,02 11,30 +2,26% 11,02 11,44 11,17 11,30 11,32 2.601 32.401.833
19/12/2024 11,12 11,05 +0,27% 11,01 11,18 11,06 11,05 11,10 2.749 32.806.461
18/12/2024 11,30 11,02 -2,91% 10,98 11,38 11,15 11,00 11,02 4.078 50.901.488
17/12/2024 11,25 11,35 +0,53% 11,25 11,37 11,30 11,35 11,36 1.907 23.163.929
16/12/2024 11,37 11,29 -0,88% 11,25 11,37 11,31 11,28 11,29 3.148 36.135.329
13/12/2024 11,45 11,39 -0,87% 11,32 11,53 11,38 11,34 11,39 2.685 29.272.462
12/12/2024 11,47 11,49 +0,61% 11,35 11,54 11,40 11,43 11,49 2.028 25.095.224
11/12/2024 11,40 11,42 +0,26% 11,39 11,57 11,43 11,42 11,54 1.926 23.503.295
10/12/2024 11,41 11,39 -0,18% 11,37 11,49 11,42 11,39 11,43 2.114 24.448.136
9/12/2024 11,56 11,41 -0,26% 11,30 11,59 11,39 11,41 11,44 3.610 41.130.834
6/12/2024 11,60 11,44 -0,35% 11,42 11,60 11,47 11,44 11,48 2.931 31.465.185
5/12/2024 11,47 11,48 +0,26% 11,42 11,52 11,49 11,48 11,49 2.036 23.689.210
4/12/2024 11,45 11,45 +0,35% 11,37 11,45 11,40 11,41 11,45 2.227 27.823.434
3/12/2024 11,40 11,41 -0,35% 11,39 11,50 11,42 11,41 11,44 2.270 27.750.009
2/12/2024 11,39 11,45 +0,44% 11,34 11,47 11,39 11,41 11,45 3.609 42.468.032
29/11/2024 11,30 11,40 +0,88% 11,24 11,40 11,29 11,39 11,40 3.643 43.382.014
28/11/2024 11,50 11,30 -0,88% 11,24 11,50 11,33 11,26 11,34 3.698 46.229.444
27/11/2024 11,50 11,40 -0,78% 11,38 11,59 11,50 11,40 11,45 4.715 49.265.948
26/11/2024 11,54 11,49 +0,26% 11,46 11,58 11,52 11,49 11,52 1.737 20.694.621
25/11/2024 11,45 11,46 +0,09% 11,41 11,53 11,46 11,46 11,53 2.613 29.154.238
22/11/2024 11,37 11,45 +0,44% 11,35 11,45 11,38 11,42 11,45 2.027 23.729.542
21/11/2024 11,41 11,40 -0,26% 11,32 11,44 11,38 11,36 11,40 3.187 33.463.883
19/11/2024 11,38 11,43 +0,70% 11,33 11,43 11,39 11,42 11,43 1.983 21.984.633
18/11/2024 11,33 11,35 +0,09% 11,29 11,44 11,34 11,32 11,35 3.498 41.370.500
14/11/2024 11,40 11,34 -0,96% 11,33 11,45 11,39 11,34 11,38 2.623 28.099.798
13/11/2024 11,39 11,45 +0,70% 11,34 11,50 11,38 11,41 11,45 2.069 25.569.553
12/11/2024 11,56 11,37 -3,64% 11,37 11,70 11,45 11,37 11,43 2.986 36.957.311
11/11/2024 11,75 11,80 +0,43% 11,71 11,80 11,76 11,77 11,80 3.014 40.193.153
8/11/2024 11,73 11,75 +0,34% 11,63 11,90 11,73 11,71 11,75 2.663 33.570.832
7/11/2024 11,68 11,71 +0,77% 11,63 11,90 11,75 11,70 11,71 2.487 30.328.341
6/11/2024 11,66 11,62 -0,09% 11,49 11,68 11,58 11,57 11,62 2.084 25.776.048
5/11/2024 11,60 11,63 +0,26% 11,56 11,67 11,59 11,58 11,63 2.174 25.046.579
4/11/2024 11,54 11,60 -0,17% 11,53 11,69 11,62 11,60 11,68 2.414 29.949.080
1/11/2024 11,70 11,62 -0,68% 11,55 11,70 11,62 11,56 11,62 2.006 23.798.726
31/10/2024 11,55 11,70 +1,30% 11,55 11,70 11,63 11,69 11,70 1.686 19.967.805
30/10/2024 11,51 11,55 0,00% 11,51 11,60 11,55 11,55 11,60 1.655 19.383.955
29/10/2024 11,51 11,55 +0,26% 11,50 11,55 11,51 11,53 11,55 1.693 18.417.688
28/10/2024 11,49 11,52 +0,17% 11,48 11,56 11,51 11,50 11,52 2.187 23.650.468
25/10/2024 11,49 11,50 -0,17% 11,48 11,54 11,50 11,49 11,50 1.675 17.274.465
24/10/2024 11,55 11,52 +0,17% 11,46 11,57 11,49 11,51 11,52 1.479 16.884.282
23/10/2024 11,52 11,50 -0,61% 11,46 11,53 11,48 11,50 11,53 1.843 21.385.686
22/10/2024 11,60 11,57 -0,17% 11,48 11,61 11,52 11,56 11,57 1.937 23.776.983
21/10/2024 11,62 11,59 +0,17% 11,56 11,68 11,61 11,59 11,60 2.501 24.901.609
18/10/2024 11,69 11,57 -0,60% 11,56 11,72 11,60 11,56 11,57 1.998 25.219.179
17/10/2024 11,70 11,64 -0,94% 11,57 11,71 11,62 11,64 11,65 2.054 22.095.904
16/10/2024 11,64 11,75 +0,86% 11,64 11,79 11,72 11,72 11,75 2.020 22.550.555
15/10/2024 11,57 11,65 +0,69% 11,54 11,65 11,61 11,63 11,65 2.288 26.096.663
14/10/2024 11,52 11,57 +0,78% 11,47 11,58 11,51 11,55 11,57 2.879 29.128.350
11/10/2024 11,51 11,48 -0,52% 11,46 11,55 11,50 11,48 11,51 2.155 25.528.689
10/10/2024 11,48 11,54 +0,17% 11,47 11,60 11,54 11,54 11,55 1.907 24.663.763
9/10/2024 11,56 11,52 -0,69% 11,48 11,58 11,50 11,51 11,52 2.310 27.672.508
8/10/2024 11,54 11,60 +0,35% 11,50 11,60 11,55 11,56 11,60 2.346 26.664.196
7/10/2024 11,55 11,56 +0,52% 11,50 11,61 11,56 11,56 11,57 3.176 35.022.183
4/10/2024 11,50 11,50 +0,09% 11,41 11,56 11,47 11,50 11,52 2.721 30.108.442
3/10/2024 11,60 11,49 -1,12% 11,45 11,61 11,49 11,49 11,50 2.592 32.280.277
2/10/2024 11,49 11,62 +0,87% 11,49 11,63 11,58 11,61 11,62 2.124 26.927.557
1/10/2024 11,48 11,52 +0,09% 11,47 11,56 11,50 11,49 11,52 2.867 35.159.687
30/9/2024 11,54 11,51 -0,09% 11,42 11,54 11,48 11,50 11,51 2.956 33.305.906
26/9/2024 11,44 11,52 +0,09% 11,40 11,52 11,47 11,51 11,52 1.963 24.911.350
25/9/2024 11,47 11,51 -0,43% 11,45 11,53 11,47 11,50 11,51 2.311 27.122.851
24/9/2024 11,50 11,56 +0,70% 11,45 11,59 11,52 11,50 11,56 2.240 29.516.900
23/9/2024 11,55 11,48 -0,69% 11,39 11,58 11,45 11,48 11,50 3.492 42.069.018
20/9/2024 11,50 11,56 +0,35% 11,40 11,57 11,47 11,56 11,57 3.336 41.425.217
19/9/2024 11,57 11,52 -1,12% 11,51 11,64 11,55 11,52 11,55 3.085 38.785.754
18/9/2024 11,65 11,65 0,00% 11,55 11,66 11,60 11,59 11,65 3.068 38.035.153
17/9/2024 11,80 11,65 -1,35% 11,59 11,80 11,63 11,63 11,65 3.770 51.077.601
16/9/2024 11,76 11,81 +0,25% 11,76 11,86 11,81 11,81 11,82 3.021 34.630.862
13/9/2024 11,80 11,78 +0,08% 11,75 11,86 11,81 11,78 11,80 2.465 30.133.972
12/9/2024 11,91 11,77 -0,68% 11,75 11,93 11,79 11,76 11,77 2.222 26.987.316
11/9/2024 11,93 11,85 -0,67% 11,79 12,03 11,84 11,84 11,85 2.815 35.027.489
10/9/2024 11,94 11,93 -0,42% 11,88 11,97 11,92 11,92 11,93 2.514 30.941.498
9/9/2024 12,02 11,98 +0,25% 11,90 12,06 11,97 11,98 11,99 3.214 37.415.151
6/9/2024 12,12 11,95 -0,83% 11,90 12,14 11,97 11,94 11,95 2.914 33.925.750
5/9/2024 12,12 12,05 -0,17% 11,97 12,16 12,02 12,02 12,05 2.404 30.944.696
4/9/2024 12,00 12,07 +1,17% 11,95 12,10 12,05 12,07 12,09 2.156 28.120.144
3/9/2024 11,90 11,93 +0,25% 11,86 12,00 11,93 11,93 11,94 2.289 28.815.537
2/9/2024 12,02 11,90 0,00% 11,79 12,04 11,87 11,90 11,91 3.715 44.876.750
30/8/2024 11,79 11,90 +1,10% 11,70 11,90 11,84 11,88 11,90 3.301 39.784.084
29/8/2024 11,80 11,77 -0,08% 11,65 11,80 11,72 11,74 11,77 1.876 23.856.256
28/8/2024 11,65 11,78 +0,60% 11,60 11,79 11,69 11,78 11,79 1.860 22.993.963
27/8/2024 11,87 11,71 -1,43% 11,60 11,90 11,68 11,66 11,71 3.048 38.677.633
26/8/2024 12,01 11,88 -1,00% 11,84 12,02 11,89 11,88 11,89 2.752 34.869.361
23/8/2024 12,00 12,00 +0,59% 11,87 12,04 11,97 12,00 12,01 1.835 23.053.072
22/8/2024 11,96 11,93 +0,25% 11,89 11,98 11,93 11,93 11,97 1.859 24.829.946
21/8/2024 11,90 11,90 0,00% 11,87 11,95 11,91 11,89 11,90 2.101 26.103.018
20/8/2024 11,85 11,90 +1,02% 11,77 11,90 11,83 11,89 11,90 2.393 29.657.550
19/8/2024 11,63 11,78 +1,82% 11,59 11,82 11,68 11,78 11,82 2.998 35.313.934
16/8/2024 11,70 11,57 -2,77% 11,56 11,85 11,61 11,57 11,58 3.382 42.313.717
15/8/2024 11,91 11,90 -0,08% 11,81 12,00 11,90 11,88 11,90 3.562 49.160.352
14/8/2024 11,95 11,91 +0,25% 11,85 12,00 11,93 11,90 11,91 2.853 37.956.880
13/8/2024 11,93 11,88 +0,17% 11,80 12,00 11,89 11,85 11,88 3.006 40.941.307
12/8/2024 11,87 11,86 +0,42% 11,77 11,88 11,82 11,85 11,86 2.617 33.469.754
9/8/2024 11,77 11,81 +0,68% 11,75 11,84 11,78 11,80 11,81 1.699 20.602.406
8/8/2024 11,71 11,73 -0,17% 11,71 11,82 11,74 11,73 11,75 1.789 21.054.461
7/8/2024 11,62 11,75 +0,77% 11,61 11,86 11,75 11,74 11,75 2.294 28.514.914
6/8/2024 11,59 11,66 +0,69% 11,54 11,68 11,62 11,64 11,66 2.536 30.163.824
5/8/2024 11,60 11,58 -0,26% 11,37 11,61 11,53 11,57 11,58 3.366 41.368.227
2/8/2024 11,45 11,61 +1,40% 11,45 11,62 11,54 11,58 11,61 2.231 33.351.501
1/8/2024 11,42 11,45 +0,88% 11,32 11,48 11,40 11,39 11,45 2.732 35.120.672
31/7/2024 11,37 11,35 -0,44% 11,30 11,41 11,34 11,34 11,35 3.216 39.639.359
30/7/2024 11,35 11,40 +0,62% 11,30 11,42 11,33 11,37 11,40 2.646 33.937.493
29/7/2024 11,33 11,33 -0,18% 11,31 11,36 11,33 11,33 11,34 3.055 34.004.498
26/7/2024 11,43 11,35 -0,26% 11,31 11,44 11,34 11,35 11,36 2.411 29.679.741
25/7/2024 11,35 11,38 +0,35% 11,30 11,43 11,34 11,34 11,38 2.907 34.453.386
24/7/2024 11,39 11,34 -0,53% 11,31 11,55 11,35 11,33 11,34 3.333 43.703.597
23/7/2024 11,48 11,40 -0,44% 11,36 11,55 11,40 11,40 11,44 3.758 45.884.776
22/7/2024 11,46 11,45 -0,26% 11,40 11,52 11,45 11,45 11,48 4.051 48.909.762
19/7/2024 11,66 11,48 -1,88% 11,41 11,71 11,49 11,46 11,49 3.978 53.352.834
18/7/2024 11,83 11,70 -1,10% 11,62 11,84 11,69 11,67 11,70 3.608 47.393.810
17/7/2024 11,83 11,83 +0,08% 11,76 11,85 11,80 11,82 11,83 2.767 32.219.067
16/7/2024 11,78 11,82 +0,42% 11,76 11,83 11,79 11,82 11,83 2.714 32.427.570
15/7/2024 11,83 11,77 -0,51% 11,73 11,85 11,78 11,77 11,78 3.643 42.783.982
12/7/2024 11,82 11,83 +0,25% 11,75 11,83 11,79 11,82 11,83 2.537 29.064.310
11/7/2024 11,70 11,80 +0,94% 11,70 11,81 11,76 11,79 11,80 1.998 25.838.055
10/7/2024 11,65 11,69 +0,34% 11,65 11,71 11,67 11,67 11,69 2.360 28.847.132
9/7/2024 11,59 11,65 +0,52% 11,57 11,66 11,61 11,64 11,65 2.122 24.957.520
8/7/2024 11,68 11,59 -0,52% 11,58 11,75 11,62 11,59 11,61 3.575 42.796.462
5/7/2024 11,61 11,65 +0,78% 11,56 11,68 11,60 11,64 11,65 3.111 38.772.522
4/7/2024 11,63 11,56 -0,26% 11,56 11,66 11,62 11,56 11,60 2.329 30.146.852
3/7/2024 11,56 11,59 +0,26% 11,56 11,63 11,59 11,58 11,59 2.542 32.118.519
2/7/2024 11,52 11,56 +0,43% 11,50 11,60 11,54 11,55 11,56 2.852 36.686.895
1/7/2024 11,49 11,51 +0,17% 11,43 11,57 11,50 11,51 11,54 4.226 53.456.047
28/6/2024 11,48 11,49 +0,44% 11,43 11,51 11,48 11,49 11,50 4.625 55.986.077
27/6/2024 11,38 11,44 +0,62% 11,33 11,47 11,40 11,43 11,44 4.208 43.494.513
26/6/2024 11,38 11,37 +0,35% 11,27 11,39 11,33 11,37 11,39 2.175 25.699.564
25/6/2024 11,33 11,33 +0,09% 11,29 11,36 11,33 11,31 11,33 2.538 29.396.780
24/6/2024 11,33 11,32 -0,26% 11,24 11,36 11,32 11,32 11,35 2.893 35.520.190
21/6/2024 11,23 11,35 +0,71% 11,18 11,35 11,28 11,32 11,35 3.008 35.335.815
20/6/2024 11,19 11,27 +0,90% 11,18 11,27 11,23 11,25 11,27 2.433 28.296.336
19/6/2024 11,17 11,17 +0,09% 11,08 11,20 11,12 11,17 11,18 3.193 38.170.567
18/6/2024 11,20 11,16 -0,36% 11,11 11,24 11,15 11,15 11,16 2.931 36.085.830
17/6/2024 11,19 11,20 -0,18% 11,13 11,25 11,16 11,18 11,20 4.153 47.825.559
14/6/2024 11,20 11,22 +0,18% 11,15 11,25 11,17 11,22 11,25 3.278 40.085.145
13/6/2024 11,22 11,20 -0,09% 11,16 11,30 11,19 11,20 11,23 2.940 35.811.576
12/6/2024 11,36 11,21 -0,80% 11,18 11,39 11,23 11,21 11,24 3.620 49.615.880
11/6/2024 11,30 11,30 -0,18% 11,24 11,34 11,27 11,29 11,30 2.877 37.050.165
10/6/2024 11,32 11,32 +0,27% 11,22 11,37 11,28 11,26 11,32 4.457 56.677.612
7/6/2024 11,44 11,29 -0,88% 11,26 11,45 11,33 11,29 11,33 4.866 65.740.310
6/6/2024 11,43 11,39 0,00% 11,38 11,50 11,43 11,39 11,40 3.325 43.776.034
5/6/2024 11,51 11,39 -0,96% 11,34 11,57 11,44 11,39 11,40 3.850 50.597.591
4/6/2024 11,56 11,50 -0,17% 11,45 11,57 11,49 11,48 11,50 3.151 41.632.901
3/6/2024 11,55 11,52 +0,09% 11,16 11,57 11,42 11,52 11,54 5.683 83.584.499
31/5/2024 11,64 11,51 -1,29% 11,50 11,70 11,56 11,51 11,52 4.895 66.787.647
29/5/2024 11,75 11,66 -0,60% 11,61 11,84 11,66 11,64 11,70 3.558 48.635.256
28/5/2024 11,77 11,73 -0,26% 11,70 11,83 11,75 11,71 11,74 2.468 29.434.413
27/5/2024 11,88 11,76 -1,01% 11,73 11,88 11,79 11,76 11,78 2.995 34.292.729
24/5/2024 11,80 11,88 +0,93% 11,75 11,92 11,84 11,88 11,90 2.046 26.760.227
23/5/2024 11,91 11,77 -1,67% 11,72 11,91 11,77 11,76 11,77 2.522 31.408.294
22/5/2024 11,95 11,97 +0,50% 11,85 12,00 11,90 11,91 11,97 2.595 31.671.913
21/5/2024 11,85 11,91 +0,76% 11,82 11,95 11,90 11,91 11,94 2.579 32.740.262
20/5/2024 11,70 11,82 +0,08% 11,64 11,82 11,74 11,82 11,83 4.397 51.053.801
17/5/2024 11,75 11,81 +0,51% 11,69 11,81 11,72 11,75 11,81 4.629 57.926.468
16/5/2024 11,78 11,75 -0,34% 11,73 11,82 11,78 11,74 11,75 6.006 76.264.592
15/5/2024 11,75 11,79 +0,60% 11,66 11,79 11,71 11,76 11,79 3.097 37.794.753
14/5/2024 11,64 11,72 +0,26% 11,61 11,72 11,65 11,72 11,73 2.448 30.257.162
13/5/2024 11,68 11,69 +0,34% 11,66 11,74 11,69 11,69 11,70 3.579 47.359.850
10/5/2024 11,75 11,65 -0,68% 11,65 11,81 11,69 11,65 11,66 3.877 53.258.293
9/5/2024 11,97 11,73 -1,76% 11,60 12,00 11,70 11,71 11,73 4.892 69.890.346
8/5/2024 11,86 11,94 +0,51% 11,83 11,94 11,90 11,93 11,94 2.336 26.515.851
7/5/2024 11,95 11,88 -0,50% 11,85 12,00 11,89 11,88 11,90 2.477 30.430.501
6/5/2024 11,70 11,94 -2,93% 11,62 11,95 11,80 11,94 11,95 3.297 43.501.077
3/5/2024 12,12 12,30 +1,57% 12,10 12,33 12,26 12,30 12,31 2.903 47.121.419
2/5/2024 11,89 12,11 +2,19% 11,85 12,12 11,99 12,11 12,12 3.401 54.784.502
30/4/2024 11,87 11,85 +0,42% 11,78 11,92 11,81 11,85 11,86 3.730 60.363.477
29/4/2024 11,86 11,80 -0,42% 11,73 11,87 11,78 11,79 11,80 3.398 46.157.985
26/4/2024 11,75 11,85 +0,77% 11,74 11,91 11,85 11,85 11,87 1.871 24.821.322
25/4/2024 11,84 11,76 -0,76% 11,76 11,87 11,79 11,75 11,76 2.794 37.840.527
24/4/2024 11,89 11,85 -0,92% 11,80 11,91 11,83 11,85 11,88 2.188 28.957.637
23/4/2024 11,97 11,96 0,00% 11,81 12,00 11,88 11,96 11,97 2.434 31.310.676
22/4/2024 11,93 11,96 +0,17% 11,88 11,98 11,93 11,94 11,96 2.679 34.516.552
19/4/2024 11,94 11,94 +0,08% 11,91 12,00 11,95 11,93 11,94 1.918 24.864.927
18/4/2024 11,97 11,93 -0,17% 11,90 12,05 11,95 11,93 11,96 2.082 26.342.766
17/4/2024 12,00 11,95 -0,58% 11,95 12,09 12,00 11,95 11,97 2.389 30.981.819
16/4/2024 11,98 12,02 +0,33% 11,95 12,11 12,03 12,02 12,09 2.217 34.047.993
15/4/2024 12,02 11,98 -0,33% 11,93 12,04 11,97 11,97 11,98 3.901 50.825.985
12/4/2024 12,24 12,02 -1,72% 12,00 12,24 12,11 12,02 12,04 2.979 38.876.930
11/4/2024 12,20 12,23 +0,49% 12,15 12,25 12,18 12,23 12,24 1.844 23.241.289
10/4/2024 12,27 12,17 -0,73% 12,15 12,29 12,21 12,17 12,18 2.416 31.908.115
9/4/2024 12,15 12,26 +0,99% 12,14 12,30 12,22 12,25 12,26 2.217 31.628.578
8/4/2024 12,15 12,14 -0,16% 12,07 12,19 12,13 12,14 12,15 3.344 42.189.322
5/4/2024 12,21 12,16 -0,16% 12,10 12,27 12,15 12,16 12,19 2.610 32.352.225
4/4/2024 12,20 12,18 +0,08% 12,17 12,29 12,22 12,17 12,18 1.866 25.558.200
3/4/2024 12,14 12,17 +0,41% 12,07 12,20 12,14 12,16 12,17 1.922 24.486.591
2/4/2024 12,17 12,12 -0,49% 12,05 12,18 12,12 12,12 12,15 2.570 36.886.762
1/4/2024 12,18 12,18 0,00% 12,09 12,21 12,16 12,18 12,19 3.326 43.861.300
28/3/2024 12,11 12,18 +0,66% 12,04 12,20 12,14 12,18 12,19 2.216 27.357.520
27/3/2024 12,06 12,10 +0,50% 12,02 12,12 12,06 12,10 12,12 2.373 25.368.515
26/3/2024 12,01 12,04 -0,17% 11,96 12,07 12,01 12,04 12,05 2.118 24.186.534
25/3/2024 12,07 12,06 -0,25% 12,00 12,10 12,04 12,03 12,07 2.780 31.889.869
22/3/2024 12,10 12,09 -0,25% 12,01 12,12 12,05 12,08 12,09 1.819 23.498.750
21/3/2024 12,00 12,12 +1,08% 11,95 12,13 12,02 12,11 12,12 2.040 22.751.213
20/3/2024 11,94 11,99 +0,42% 11,88 12,00 11,93 11,97 11,99 2.499 30.022.875
19/3/2024 11,89 11,94 +0,42% 11,83 11,94 11,88 11,94 11,95 2.842 32.641.691
18/3/2024 11,86 11,89 +0,17% 11,79 11,92 11,84 11,88 11,89 3.421 38.255.749
15/3/2024 11,88 11,87 -0,25% 11,81 11,92 11,85 11,86 11,87 3.105 36.212.265
14/3/2024 11,89 11,90 +0,34% 11,84 11,92 11,88 11,89 11,90 2.851 34.064.928
13/3/2024 11,89 11,86 -0,17% 11,80 11,89 11,86 11,86 11,90 2.897 34.910.845
12/3/2024 11,88 11,88 +0,08% 11,82 11,90 11,86 11,87 11,88 2.736 34.641.317
11/3/2024 11,88 11,87 -0,08% 11,81 11,93 11,86 11,86 11,87 4.059 53.246.496
8/3/2024 11,88 11,88 0,00% 11,83 11,99 11,91 0,00 0,00 3.925 49.872.927
7/3/2024 11,70 11,88 +1,80% 11,69 11,89 11,80 11,88 11,89 3.708 50.579.549
6/3/2024 11,74 11,67 -0,34% 11,60 11,75 11,68 11,67 11,69 4.089 55.239.114
5/3/2024 11,67 11,71 +0,34% 11,65 11,75 11,69 11,70 11,71 3.036 40.488.179
4/3/2024 11,80 11,67 -1,02% 11,66 11,88 11,70 11,67 11,68 5.192 62.874.924
1/3/2024 11,86 11,79 -0,42% 11,75 11,90 11,80 11,79 11,80 4.014 54.827.080
29/2/2024 11,75 11,84 +0,77% 11,72 11,89 11,82 11,84 11,85 3.473 38.894.975
28/2/2024 11,88 11,75 -1,26% 11,73 11,90 11,77 11,75 11,78 3.039 38.372.448
27/2/2024 11,80 11,90 +1,02% 11,78 11,90 11,81 11,89 11,90 2.720 29.943.607
26/2/2024 11,84 11,78 -0,59% 11,71 11,86 11,78 11,77 11,78 4.348 46.199.467
23/2/2024 11,85 11,85 0,00% 11,74 11,89 11,80 0,00 0,00 3.363 41.114.936
22/2/2024 11,71 11,85 +1,20% 11,67 11,90 11,77 11,83 11,85 3.367 42.328.159
21/2/2024 11,87 11,71 -0,93% 11,53 11,90 11,68 11,71 11,72 7.008 91.913.106
20/2/2024 11,87 11,82 -0,42% 11,76 11,91 11,84 11,82 11,85 4.791 58.674.616
19/2/2024 11,97 11,87 -0,67% 11,87 11,97 11,91 11,87 11,91 4.970 59.739.405
16/2/2024 12,07 11,95 -1,16% 11,91 12,09 11,95 11,95 11,96 5.065 60.231.446
15/2/2024 11,99 12,09 +1,00% 11,98 12,09 12,04 12,05 12,09 3.361 38.507.925
14/2/2024 12,09 11,97 -2,05% 11,90 12,20 11,96 11,97 11,99 4.311 54.520.032
9/2/2024 12,10 12,22 +0,99% 11,99 12,22 12,04 0,00 0,00 3.759 48.852.236
8/2/2024 12,36 12,10 -2,58% 12,07 12,40 12,16 12,10 12,12 4.165 54.222.580
7/2/2024 12,26 12,42 +1,31% 12,22 12,43 12,35 12,41 12,42 2.560 29.911.613
6/2/2024 12,18 12,26 +0,66% 12,13 12,27 12,21 12,25 12,26 3.119 35.817.026
5/2/2024 12,26 12,18 -0,57% 12,10 12,30 12,16 12,18 12,19 4.355 51.994.319
2/2/2024 12,38 12,25 -0,89% 12,24 12,42 12,30 12,25 12,28 2.777 33.368.816
1/2/2024 12,39 12,36 -0,24% 12,23 12,40 12,30 12,36 12,37 3.275 37.709.710
31/1/2024 12,23 12,39 +1,23% 12,23 12,45 12,36 12,38 12,39 2.409 29.442.151
30/1/2024 12,39 12,24 -1,21% 12,24 12,40 12,30 12,24 12,26 2.799 34.993.024
29/1/2024 12,36 12,39 +0,65% 12,30 12,39 12,34 12,36 12,38 2.782 33.451.993
26/1/2024 12,38 12,31 -0,73% 12,31 12,40 12,36 12,31 12,34 2.045 24.876.348
25/1/2024 12,36 12,40 +0,32% 12,31 12,40 12,35 12,36 12,40 2.234 25.623.940
24/1/2024 12,42 12,36 -0,88% 12,35 12,51 12,41 12,36 12,40 2.347 28.330.608
23/1/2024 12,42 12,47 +0,97% 12,34 12,48 12,41 12,45 12,47 2.412 31.568.963
22/1/2024 12,59 12,35 -1,44% 12,28 12,62 12,43 12,35 12,38 4.245 55.843.080

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.