O Dashboard do Investidor
  1. Home / Página do Ativo
+12.22%
Lote Padrão
-17.60%
Lote Padrão
+50.00%
Mercado Fracionário
-29.86%
Mercado Fracionário
+1700.00%
Fundo Imobiliário
-23.75%
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.

TAEE4F - TAESA - PN N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
4/9/2026 14,00 14,06 +0,43% 13,84 14,12 14,01 14,06 14,10 1.799 33.718.745
3/9/2026 13,86 14,00 +1,01% 13,86 14,19 13,98 13,98 14,00 1.757 28.772.461
2/9/2026 13,43 13,86 +3,43% 13,34 13,91 13,74 13,85 13,86 1.878 33.558.698
1/9/2026 13,20 13,40 +1,75% 13,14 13,41 13,31 13,36 13,40 1.959 29.714.939
31/8/2026 13,19 13,17 +1,07% 13,05 13,25 13,13 13,14 13,17 2.085 29.336.664
28/8/2026 13,09 13,03 -0,38% 12,94 13,10 13,01 13,03 13,08 2.192 30.675.253
27/8/2026 13,12 13,08 -0,53% 12,99 13,15 13,06 13,08 13,10 1.837 26.378.345
26/8/2026 13,10 13,15 +0,77% 13,03 13,25 13,11 13,09 13,15 3.125 34.718.678
25/8/2026 12,74 13,05 +1,87% 12,70 13,14 12,91 13,04 13,05 1.445 20.136.526
24/8/2026 12,74 12,81 +0,08% 12,54 12,81 12,70 12,75 12,81 2.132 31.741.844
21/8/2026 12,70 12,80 +1,03% 12,58 12,83 12,73 12,71 12,80 1.639 25.141.876
20/8/2026 12,48 12,67 +1,20% 12,36 12,74 12,56 12,60 12,67 1.839 28.131.038
19/8/2026 12,49 12,52 -0,16% 12,40 12,64 12,47 12,47 12,52 2.181 32.956.992
18/8/2026 12,63 12,54 -0,79% 12,44 12,76 12,54 12,53 12,54 2.364 37.114.154
17/8/2026 12,63 12,64 -1,25% 12,48 12,76 12,56 12,63 12,64 2.958 44.421.428
14/8/2026 12,95 12,80 -0,93% 12,52 13,05 12,67 12,79 12,80 3.865 62.533.243
13/8/2026 12,83 12,92 +0,70% 12,67 12,94 12,79 12,89 12,92 2.425 40.702.582
12/8/2026 12,96 12,83 -1,00% 12,57 12,98 12,82 12,78 12,83 3.524 62.781.465
11/8/2026 13,06 12,96 -1,29% 12,83 13,25 12,94 12,93 12,96 3.483 58.834.775
10/8/2026 13,34 13,13 -1,20% 12,99 13,34 13,09 13,11 13,13 3.389 53.329.547
7/8/2026 13,48 13,29 -1,56% 13,11 13,48 13,23 13,24 13,29 3.239 52.770.850
6/8/2026 13,45 13,50 -0,07% 13,34 13,52 13,41 13,45 13,50 2.144 34.783.816
5/8/2026 13,43 13,51 -0,22% 13,37 13,58 13,43 13,43 13,51 1.837 29.264.440
4/8/2026 13,40 13,54 +1,20% 13,40 13,63 13,47 13,50 13,54 1.633 28.203.767
3/8/2026 13,61 13,38 -3,32% 13,33 13,61 13,42 13,38 13,45 2.873 45.410.018
31/7/2026 13,50 13,84 +2,14% 13,18 14,04 13,40 13,84 13,90 1.892 32.156.464
30/7/2026 13,29 13,55 +2,65% 13,18 14,11 13,35 13,54 13,55 1.381 23.713.374
29/7/2026 13,45 13,20 -2,22% 13,14 13,50 13,24 13,18 13,20 2.284 33.929.215
28/7/2026 13,62 13,50 -0,37% 13,35 13,70 13,51 13,44 13,50 1.804 27.494.250
27/7/2026 13,79 13,55 -0,73% 13,44 13,85 13,54 13,54 13,55 2.319 35.299.869
24/7/2026 13,94 13,65 -2,29% 13,58 13,94 13,71 13,64 13,65 1.834 28.451.579
23/7/2026 13,99 13,97 0,00% 13,83 14,06 13,94 13,97 13,98 1.002 15.578.178
22/7/2026 13,87 13,97 +0,72% 13,75 14,02 13,88 13,94 13,97 1.244 19.780.771
21/7/2026 13,85 13,87 +0,65% 13,70 13,88 13,78 13,82 13,87 1.408 19.916.029
20/7/2026 14,00 13,78 -0,86% 13,74 14,00 13,80 13,77 13,78 1.752 26.139.818
17/7/2026 13,78 13,90 +0,72% 13,76 13,97 13,86 13,85 13,90 1.219 18.296.413
16/7/2026 13,76 13,80 +0,29% 13,61 13,85 13,72 13,80 13,82 1.556 21.498.569
15/7/2026 13,92 13,76 -1,08% 13,69 13,92 13,79 13,76 13,89 1.796 28.456.295
14/7/2026 14,08 13,91 +0,29% 13,80 14,08 13,89 13,90 13,91 1.634 24.425.462
13/7/2026 13,96 13,87 -0,93% 13,82 14,08 13,93 13,87 13,95 1.915 28.456.421
10/7/2026 13,66 14,00 +3,47% 13,59 14,08 13,93 13,98 14,00 1.313 22.410.997
9/7/2026 13,45 13,53 +0,22% 13,35 13,60 13,44 13,53 13,55 1.330 20.557.320
8/7/2026 13,72 13,50 -1,46% 13,38 13,72 13,48 13,45 13,50 1.892 30.693.856
7/7/2026 13,80 13,70 -0,72% 13,58 13,90 13,68 13,63 13,70 1.692 24.964.531
6/7/2026 13,86 13,80 -0,29% 13,54 13,95 13,66 13,67 13,81 2.318 35.938.357
3/7/2026 13,67 13,84 +1,54% 13,67 13,96 13,84 13,84 13,85 1.413 23.340.997
2/7/2026 13,52 13,63 +1,87% 13,42 13,71 13,60 13,63 13,66 1.311 20.841.157
1/7/2026 13,41 13,38 -0,15% 13,23 13,45 13,36 13,38 13,43 2.073 32.055.926
30/6/2026 13,50 13,40 -0,52% 13,25 13,58 13,38 13,38 13,40 2.158 33.558.718
29/6/2026 13,47 13,47 +0,75% 13,33 13,53 13,41 13,44 13,47 1.369 18.962.351
26/6/2026 13,39 13,37 -0,22% 13,31 13,49 13,38 13,37 13,40 1.305 18.668.556
25/6/2026 13,30 13,40 +0,75% 13,30 13,53 13,42 13,40 13,42 1.083 15.192.595
24/6/2026 13,54 13,30 -1,04% 13,25 13,54 13,33 13,30 13,31 1.232 20.262.587
23/6/2026 13,41 13,44 +0,67% 13,20 13,44 13,34 13,37 13,44 1.404 20.340.023
22/6/2026 13,33 13,35 +1,14% 13,17 13,39 13,27 13,34 13,35 1.697 24.769.680
19/6/2026 13,28 13,20 -0,75% 13,18 13,30 13,22 13,20 13,24 1.278 19.257.359
18/6/2026 13,07 13,30 +1,22% 13,00 13,30 13,13 13,29 13,30 1.332 19.696.676
17/6/2026 13,38 13,14 -0,61% 13,01 13,45 13,21 13,13 13,14 1.607 25.174.255
16/6/2026 13,40 13,22 -1,42% 13,10 13,45 13,21 13,22 13,27 1.592 22.925.657
15/6/2026 13,42 13,41 +0,98% 13,25 13,56 13,41 13,40 13,41 2.233 31.928.738
12/6/2026 13,30 13,28 -0,15% 13,20 13,40 13,32 13,27 13,28 1.360 20.641.036
11/6/2026 13,08 13,30 +1,68% 13,02 13,35 13,12 13,29 13,30 1.530 20.861.514
10/6/2026 13,13 13,08 -0,08% 12,96 13,16 13,03 13,08 13,12 1.711 23.776.289
9/6/2026 13,03 13,09 +0,61% 13,03 13,21 13,12 13,09 13,14 1.574 22.029.632
8/6/2026 13,05 13,01 -1,36% 12,92 13,17 12,99 12,99 13,01 2.771 35.580.906
5/6/2026 13,19 13,19 +0,92% 12,91 13,21 13,01 13,00 13,19 2.935 44.486.341
3/6/2026 13,18 13,07 -0,61% 12,98 13,18 13,07 13,05 13,10 2.171 33.641.733
2/6/2026 13,25 13,15 +0,31% 13,03 13,30 13,11 13,14 13,15 1.759 27.576.259
1/6/2026 13,30 13,11 -0,46% 12,99 13,30 13,11 13,10 13,11 3.257 50.434.776
29/5/2026 13,28 13,17 -0,60% 13,04 13,29 13,14 13,17 13,25 2.697 42.246.554
28/5/2026 13,39 13,25 -0,08% 13,22 13,43 13,31 13,24 13,31 2.118 30.577.929
27/5/2026 13,34 13,26 +1,07% 13,11 13,35 13,19 13,23 13,26 4.031 52.557.253
26/5/2026 13,35 13,12 -1,65% 13,03 13,52 13,14 13,12 13,14 1.818 26.877.773
25/5/2026 13,09 13,34 +2,93% 13,05 13,34 13,19 13,29 13,34 2.028 31.332.738
22/5/2026 13,07 12,96 0,00% 12,81 13,07 12,92 12,96 13,04 1.691 27.030.771
21/5/2026 13,05 12,96 -0,08% 12,79 13,05 12,89 12,96 13,03 1.984 30.057.554
20/5/2026 12,88 12,97 +0,86% 12,81 13,25 12,96 12,97 13,02 1.896 26.474.933
19/5/2026 13,02 12,86 -1,30% 12,75 13,07 12,85 12,86 12,88 1.955 29.218.794
18/5/2026 13,02 13,03 +1,01% 12,79 13,03 12,88 12,95 13,03 2.619 39.612.267
15/5/2026 13,07 12,90 -1,15% 12,74 13,10 12,87 12,89 12,90 3.255 51.506.504
14/5/2026 13,11 13,05 0,00% 12,95 13,16 13,03 13,02 13,05 2.237 35.543.657
13/5/2026 13,42 13,05 -3,26% 12,97 13,49 13,22 13,04 13,05 2.574 40.479.254
12/5/2026 13,79 13,49 -3,57% 13,41 13,83 13,53 13,44 13,49 2.184 34.823.631
11/5/2026 14,04 13,99 -0,29% 13,79 14,04 13,90 13,91 13,99 2.549 40.832.610
8/5/2026 13,93 14,03 +1,67% 13,86 14,10 13,97 13,95 14,03 1.940 32.435.123
7/5/2026 14,28 13,80 -2,82% 13,70 14,42 13,87 13,80 13,88 3.328 58.514.718
6/5/2026 14,16 14,20 +1,21% 13,92 14,31 14,14 14,20 14,26 1.397 23.058.351
5/5/2026 14,10 14,03 +0,43% 13,87 14,15 14,00 14,02 14,03 1.788 29.513.765
4/5/2026 14,35 13,97 -2,65% 13,91 14,37 14,09 13,97 14,00 3.020 47.689.767
30/4/2026 14,49 14,35 -0,35% 14,10 14,49 14,30 14,35 14,40 1.461 24.656.212
29/4/2026 14,55 14,40 -1,71% 14,35 14,60 14,47 14,38 14,40 1.418 27.198.244
28/4/2026 14,67 14,65 -0,54% 14,41 14,67 14,51 14,62 14,65 1.381 25.467.434
27/4/2026 14,92 14,73 -0,27% 14,66 14,92 14,76 14,72 14,73 1.678 27.276.784
24/4/2026 15,03 14,77 -2,12% 14,70 15,09 14,86 14,77 14,90 1.515 24.661.598
23/4/2026 15,32 15,09 -1,05% 14,97 15,40 15,18 15,02 15,09 1.213 21.169.463
22/4/2026 15,40 15,25 -1,10% 15,20 15,50 15,35 15,25 15,29 1.428 26.876.932
20/4/2026 15,10 15,42 +1,45% 15,10 15,49 15,33 15,42 15,44 1.522 28.917.342
17/4/2026 14,95 15,20 +1,95% 14,93 15,20 15,10 15,19 15,20 997 19.310.350
16/4/2026 15,24 14,91 -2,23% 14,90 15,30 15,09 14,91 15,01 1.267 22.745.105
15/4/2026 15,23 15,25 +0,13% 15,15 15,30 15,22 15,25 15,28 1.344 22.385.804
14/4/2026 15,20 15,23 +0,26% 15,09 15,37 15,20 15,23 15,26 1.123 21.475.280
13/4/2026 15,16 15,19 -0,33% 15,00 15,38 15,14 15,16 15,19 1.569 27.302.000
10/4/2026 15,05 15,24 +0,73% 15,05 15,25 15,17 15,23 15,24 1.181 21.044.225
9/4/2026 14,86 15,13 +2,02% 14,75 15,20 15,06 15,11 15,13 1.272 22.508.956
8/4/2026 14,51 14,83 +2,77% 14,51 14,96 14,78 14,83 14,84 1.493 25.048.721
7/4/2026 14,45 14,43 -0,28% 14,19 14,45 14,33 14,35 14,43 1.562 27.669.178
6/4/2026 14,43 14,47 +1,05% 14,33 14,55 14,43 14,44 14,47 1.903 29.652.331
2/4/2026 14,39 14,32 -1,58% 14,07 14,55 14,36 14,32 14,35 1.320 22.831.726
1/4/2026 14,46 14,55 +0,62% 14,38 14,67 14,49 14,49 14,55 1.565 25.703.100
31/3/2026 13,97 14,46 +3,36% 13,97 14,50 14,25 14,46 14,50 1.356 24.278.707
30/3/2026 13,99 13,99 +0,21% 13,84 14,24 13,95 13,98 14,05 1.865 29.989.728
27/3/2026 14,15 13,96 -1,48% 13,90 14,23 13,99 13,90 13,96 1.497 23.410.164
26/3/2026 14,32 14,17 -0,98% 14,03 14,33 14,20 14,15 14,18 1.019 17.086.956
25/3/2026 14,21 14,31 +1,06% 14,15 14,49 14,31 14,28 14,31 1.118 18.403.601
24/3/2026 14,31 14,16 -0,56% 13,92 14,31 14,07 14,11 14,16 1.430 25.425.179
23/3/2026 13,92 14,24 +3,34% 13,83 14,32 14,16 14,24 14,27 1.621 30.629.145
20/3/2026 14,19 13,78 -2,06% 13,64 14,19 13,83 13,78 13,79 2.478 41.494.086
19/3/2026 14,10 14,07 -0,78% 13,77 14,20 13,93 14,07 14,20 1.963 35.184.249
18/3/2026 14,32 14,18 -1,25% 14,04 14,68 14,28 14,12 14,18 1.660 33.954.630
17/3/2026 14,40 14,36 -0,42% 14,21 14,60 14,37 14,28 14,36 1.172 19.888.048
16/3/2026 14,34 14,42 +0,84% 14,27 14,49 14,38 14,42 14,44 1.537 24.046.521
13/3/2026 14,25 14,30 +0,63% 14,13 14,44 14,24 14,27 14,30 1.557 24.954.719
12/3/2026 14,39 14,21 -1,52% 14,10 14,44 14,20 14,15 14,21 1.456 22.691.783
11/3/2026 14,52 14,43 0,00% 14,23 14,62 14,43 14,43 14,51 1.198 18.810.858
10/3/2026 14,40 14,43 +0,14% 14,38 14,62 14,49 14,43 14,45 1.237 19.365.816
9/3/2026 14,33 14,41 +1,48% 14,11 14,46 14,28 14,40 14,41 1.851 28.936.246
6/3/2026 14,39 14,20 -0,35% 14,06 14,39 14,20 14,25 14,28 1.889 29.332.852
5/3/2026 14,53 14,25 -2,06% 14,09 14,53 14,25 14,25 14,26 1.842 28.093.763
4/3/2026 14,19 14,55 +3,19% 14,19 14,55 14,39 14,46 14,55 1.391 23.384.045
3/3/2026 14,63 14,10 -2,96% 13,92 14,63 14,12 14,10 14,12 2.693 47.747.906
2/3/2026 14,74 14,53 -1,82% 14,42 14,74 14,55 14,53 14,65 2.649 42.535.802
27/2/2026 14,90 14,80 -0,27% 14,67 14,96 14,75 14,74 14,80 1.722 28.065.906
26/2/2026 14,77 14,84 0,00% 14,71 14,98 14,82 14,84 14,94 1.183 19.715.356
25/2/2026 15,03 14,84 -1,72% 14,70 15,20 14,89 14,84 14,85 1.624 27.652.727
24/2/2026 15,12 15,10 -0,33% 15,01 15,44 15,17 15,10 15,15 1.230 21.934.990
23/2/2026 15,05 15,15 +0,40% 15,00 15,27 15,10 15,06 15,15 1.640 28.603.911
20/2/2026 14,92 15,09 +1,14% 14,78 15,17 14,98 15,09 15,10 1.519 26.850.956
19/2/2026 14,51 14,92 +2,90% 14,51 14,93 14,79 14,89 14,93 1.316 24.875.406
18/2/2026 14,64 14,50 -1,36% 14,46 14,76 14,58 14,50 14,58 1.571 24.802.775
13/2/2026 14,79 14,70 +0,34% 14,45 14,80 14,59 14,60 14,70 1.501 23.548.256
11/2/2026 14,15 14,65 +3,83% 14,15 14,88 14,55 14,65 14,86 1.295 24.920.217
10/2/2026 14,03 14,11 +0,57% 14,03 14,37 14,19 14,11 14,22 1.397 22.873.661
9/2/2026 14,05 14,03 +0,72% 13,84 14,18 14,02 14,03 14,14 2.083 29.692.462
6/2/2026 13,97 13,93 -0,29% 13,86 14,23 13,96 13,92 13,99 1.875 26.990.554
5/2/2026 14,12 13,97 -0,21% 13,91 14,16 14,06 13,97 14,01 1.531 25.042.254
4/2/2026 14,29 14,00 -1,55% 13,77 14,29 13,96 13,97 14,00 2.070 33.384.980
3/2/2026 14,20 14,22 -0,07% 14,15 14,39 14,26 14,19 14,22 1.551 26.252.161
2/2/2026 14,21 14,23 +0,35% 13,96 14,42 14,13 14,21 14,24 2.542 40.425.541
30/1/2026 14,53 14,18 -1,46% 14,06 14,53 14,18 14,18 14,19 2.316 38.628.091
29/1/2026 14,70 14,39 -1,10% 14,22 14,70 14,38 14,38 14,39 2.006 33.268.715
28/1/2026 14,93 14,55 -1,56% 14,36 14,94 14,69 14,55 14,63 3.288 47.549.119
27/1/2026 14,45 14,78 +2,57% 14,45 14,87 14,73 14,78 14,82 1.314 24.551.236
26/1/2026 14,27 14,41 +0,77% 14,18 14,45 14,34 14,41 14,43 1.774 32.087.664
23/1/2026 13,97 14,30 +2,22% 13,96 14,49 14,17 14,30 14,35 1.452 24.911.756
22/1/2026 13,64 13,99 +2,64% 13,60 14,20 13,99 13,99 14,09 1.364 23.880.316
21/1/2026 13,44 13,63 +1,34% 13,44 13,74 13,60 13,63 13,74 1.342 21.513.189
20/1/2026 13,30 13,45 +0,37% 13,23 13,45 13,33 13,39 13,45 1.797 21.600.791
19/1/2026 13,25 13,40 +0,98% 13,24 13,42 13,33 13,35 13,40 1.824 27.115.334
16/1/2026 13,50 13,27 -0,97% 13,18 13,50 13,30 13,26 13,27 1.962 27.205.709
15/1/2026 13,31 13,40 +0,45% 13,28 13,44 13,37 13,36 13,40 1.617 22.260.848
14/1/2026 13,30 13,34 +0,23% 13,20 13,34 13,25 13,31 13,34 1.796 25.530.160
13/1/2026 13,50 13,31 -1,48% 13,25 13,51 13,32 13,26 13,32 1.992 28.827.482
12/1/2026 13,53 13,51 -0,44% 13,32 13,54 13,45 13,41 13,51 2.203 30.684.717
9/1/2026 13,66 13,57 -0,59% 13,42 13,72 13,53 13,49 13,57 2.221 33.238.472
8/1/2026 13,99 13,65 -2,43% 13,57 14,02 13,73 13,64 13,65 2.411 35.218.515
7/1/2026 14,05 13,99 -0,71% 13,87 14,31 14,00 13,94 14,00 1.947 27.851.671
6/1/2026 14,18 14,09 -0,14% 14,07 14,37 14,18 14,09 14,18 1.526 24.316.765
5/1/2026 14,22 14,11 -0,28% 14,08 14,25 14,16 14,11 14,14 2.051 32.240.366
2/1/2026 14,10 14,15 +0,43% 14,08 14,21 14,13 14,08 14,15 2.086 28.200.684
30/12/2025 13,96 14,09 +1,73% 13,90 14,29 14,15 14,09 14,24 1.489 25.121.640
29/12/2025 13,80 13,85 -0,57% 13,74 13,93 13,83 13,85 13,92 1.826 27.029.946
26/12/2025 13,78 13,93 +1,98% 13,55 13,93 13,73 13,92 13,93 1.814 26.273.402
23/12/2025 13,67 13,66 +0,96% 13,57 13,76 13,67 13,66 13,76 1.521 22.355.626
22/12/2025 13,91 13,53 -1,74% 13,45 13,92 13,56 13,51 13,53 2.530 35.942.283
19/12/2025 13,57 13,77 +1,25% 13,47 13,79 13,62 13,76 13,77 1.976 26.610.150
18/12/2025 13,60 13,60 +0,29% 13,44 13,60 13,51 13,49 13,60 1.521 21.100.606
17/12/2025 13,84 13,56 -1,74% 13,46 13,90 13,62 13,56 13,57 1.854 25.834.211
16/12/2025 14,17 13,80 -3,02% 13,80 14,17 13,93 13,80 13,83 1.790 26.776.764
15/12/2025 13,94 14,23 +2,15% 13,94 14,37 14,21 14,23 14,28 1.619 25.622.813
12/12/2025 13,90 13,93 -0,14% 13,90 14,08 13,97 13,93 14,03 1.375 18.119.692
11/12/2025 14,03 13,95 -0,21% 13,89 14,07 13,99 13,95 14,07 1.191 18.421.233
10/12/2025 13,93 13,98 +1,38% 13,76 14,08 13,90 13,94 13,99 1.282 19.555.571
9/12/2025 13,79 13,79 -1,15% 13,64 13,92 13,78 13,79 13,85 1.469 23.653.795
8/12/2025 13,87 13,95 +1,60% 13,72 14,02 13,89 13,86 13,95 2.204 33.168.056
5/12/2025 14,16 13,73 -3,11% 13,46 14,17 13,85 13,73 13,80 2.554 39.061.325
4/12/2025 13,95 14,17 +1,65% 13,95 14,19 14,08 14,10 14,17 1.298 21.920.093
3/12/2025 14,14 13,94 -1,27% 13,91 14,22 14,06 13,94 13,98 1.735 29.946.149
2/12/2025 14,18 14,12 -0,91% 14,00 14,27 14,17 14,12 14,15 1.822 29.833.845
1/12/2025 14,51 14,25 -1,93% 14,17 14,55 14,35 14,20 14,25 2.674 40.549.663
28/11/2025 14,65 14,53 +0,21% 14,48 14,72 14,60 14,53 14,63 2.019 28.922.456
27/11/2025 14,56 14,50 +0,21% 14,46 14,56 14,51 14,49 14,50 2.596 33.961.117
26/11/2025 14,43 14,47 +0,91% 14,35 14,60 14,50 14,47 14,52 1.098 18.564.503
25/11/2025 14,39 14,34 +0,14% 14,20 14,44 14,33 14,33 14,34 1.170 19.758.587
24/11/2025 14,04 14,32 +1,20% 14,00 14,39 14,24 14,28 14,32 1.438 26.069.188
21/11/2025 14,30 14,15 -1,80% 14,07 14,36 14,21 14,15 14,20 1.730 26.161.179
19/11/2025 14,72 14,41 -2,04% 14,31 14,72 14,45 14,40 14,41 1.551 26.373.688
18/11/2025 14,90 14,71 -1,61% 14,71 15,16 14,88 14,71 14,80 1.423 26.477.043
17/11/2025 14,64 14,95 -0,33% 14,64 15,08 14,90 14,91 15,00 1.876 40.495.596
14/11/2025 15,07 15,00 +0,13% 14,91 15,22 15,07 14,99 15,00 1.806 32.797.458
13/11/2025 14,93 14,98 +0,54% 14,62 15,10 14,99 14,97 15,00 1.494 32.448.253
12/11/2025 14,16 14,90 +5,30% 14,12 14,99 14,68 14,90 14,97 2.028 44.704.248
11/11/2025 13,58 14,15 +4,43% 13,53 14,28 14,01 14,00 14,15 1.575 30.446.495
10/11/2025 13,51 13,55 +0,67% 13,42 13,65 13,53 13,53 13,55 1.927 27.792.778
7/11/2025 13,45 13,46 +0,52% 13,35 13,56 13,46 13,46 13,47 1.324 19.298.613
6/11/2025 13,29 13,39 +0,53% 13,29 13,52 13,39 13,37 13,39 1.340 21.208.789
5/11/2025 13,18 13,32 +1,37% 13,15 13,37 13,28 13,32 13,34 1.254 18.892.075
4/11/2025 12,88 13,14 +2,34% 12,81 13,18 13,06 13,14 13,18 1.307 20.675.872
3/11/2025 12,70 12,84 +1,26% 12,66 12,86 12,75 12,82 12,84 1.803 25.765.342
31/10/2025 12,76 12,68 -0,08% 12,64 12,79 12,72 12,68 12,69 1.247 17.033.409
30/10/2025 12,62 12,69 +0,63% 12,60 12,78 12,72 12,69 12,74 914 14.055.516
29/10/2025 12,52 12,61 -0,16% 12,50 12,75 12,66 12,61 12,69 984 15.683.313
28/10/2025 12,50 12,63 +1,69% 12,49 12,67 12,57 12,62 12,63 1.046 16.125.830
27/10/2025 12,35 12,42 +0,57% 12,33 12,52 12,45 12,42 12,51 1.373 19.405.369
24/10/2025 12,31 12,35 +0,65% 12,26 12,43 12,34 12,33 12,35 1.098 15.710.132
23/10/2025 12,10 12,27 +1,07% 12,10 12,35 12,27 12,27 12,31 918 14.527.070
22/10/2025 12,16 12,14 -0,08% 12,06 12,20 12,15 12,14 12,18 962 14.122.234
21/10/2025 12,21 12,15 -0,74% 12,14 12,23 12,18 12,14 12,15 1.199 15.504.129
20/10/2025 12,23 12,24 +0,25% 12,18 12,33 12,25 12,23 12,24 1.413 19.559.902
17/10/2025 12,18 12,21 +0,16% 12,11 12,24 12,19 12,19 12,21 977 13.565.804
16/10/2025 12,14 12,19 +0,66% 12,04 12,23 12,15 12,19 12,20 1.102 15.770.388
15/10/2025 12,02 12,11 +1,00% 11,93 12,18 12,06 12,08 12,11 1.242 18.485.190
14/10/2025 12,00 11,99 -0,08% 11,96 12,07 12,01 11,98 12,03 1.349 18.021.697
13/10/2025 12,06 12,00 -0,25% 11,98 12,10 12,03 11,98 12,00 1.694 22.736.138
10/10/2025 12,00 12,03 -0,08% 11,91 12,09 11,99 12,03 12,05 1.488 20.233.383
9/10/2025 12,06 12,04 -0,58% 12,00 12,16 12,07 12,00 12,04 1.295 17.199.480
8/10/2025 12,05 12,11 +0,50% 11,98 12,13 12,07 12,10 12,11 1.387 18.678.417
7/10/2025 12,13 12,05 -0,58% 12,00 12,13 12,05 12,03 12,05 1.764 21.306.221
6/10/2025 12,20 12,12 -0,66% 12,09 12,25 12,15 12,12 12,15 1.915 24.114.117
3/10/2025 12,20 12,20 -0,25% 12,16 12,26 12,20 12,20 12,26 1.326 17.279.451
2/10/2025 12,35 12,23 -0,33% 12,20 12,35 12,26 12,23 12,26 1.196 16.395.996
1/10/2025 12,22 12,27 +0,25% 12,19 12,30 12,24 12,24 12,27 1.587 20.663.850
30/9/2025 12,28 12,24 -0,08% 12,21 12,39 12,27 12,23 12,24 1.575 18.965.958
29/9/2025 12,07 12,25 +1,16% 12,05 12,31 12,23 12,23 12,25 1.634 24.099.284
26/9/2025 12,08 12,11 +0,25% 12,05 12,15 12,11 12,10 12,11 1.059 15.878.272
25/9/2025 12,03 12,08 +0,67% 11,98 12,15 12,07 12,06 12,08 1.183 17.509.235
24/9/2025 12,03 12,00 -0,33% 11,96 12,09 12,01 11,99 12,00 1.149 17.010.551
23/9/2025 11,90 12,04 +1,01% 11,88 12,12 11,99 12,04 12,09 1.388 20.106.033
22/9/2025 11,94 11,92 +0,08% 11,82 11,95 11,89 11,89 11,92 1.874 22.924.303
19/9/2025 11,79 11,91 +0,85% 11,79 11,95 11,89 11,91 11,93 1.352 18.331.341
18/9/2025 11,84 11,81 -0,76% 11,80 11,88 11,83 11,81 11,87 1.314 18.090.278
17/9/2025 11,77 11,90 +1,02% 11,75 11,92 11,84 11,84 11,90 1.469 19.233.196
16/9/2025 11,70 11,78 +0,34% 11,68 11,78 11,73 11,77 11,78 1.396 17.420.286
15/9/2025 11,60 11,74 +0,60% 11,59 11,74 11,67 11,70 11,74 2.024 25.490.056
12/9/2025 11,65 11,67 +0,09% 11,58 11,68 11,63 11,62 11,67 1.671 20.170.669
11/9/2025 11,61 11,66 +0,34% 11,59 11,71 11,66 11,66 11,68 1.430 18.101.605
10/9/2025 11,63 11,62 -0,09% 11,58 11,73 11,63 11,61 11,62 1.770 23.645.122
9/9/2025 11,69 11,63 -0,26% 11,55 11,70 11,61 11,63 11,66 1.513 18.707.226
8/9/2025 11,60 11,66 +0,43% 11,55 11,70 11,62 11,64 11,66 2.284 26.287.947
5/9/2025 11,64 11,61 +0,26% 11,48 11,65 11,58 11,61 11,64 1.816 23.748.184

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.