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.

TAEE4F - TAESA - PN N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
4/9/2025 11,46 11,58 +1,14% 11,41 11,58 11,48 11,55 11,58 1.358 15.260.509
3/9/2025 11,52 11,45 -0,35% 11,41 11,61 11,44 11,45 11,46 1.637 19.188.840
2/9/2025 11,61 11,49 -0,09% 11,41 11,62 11,47 11,46 11,49 2.029 23.939.515
1/9/2025 11,60 11,50 -0,95% 11,47 11,65 11,53 11,50 11,52 2.818 33.515.244
29/8/2025 11,58 11,61 +0,52% 11,53 11,63 11,60 11,61 11,62 2.169 25.078.249
28/8/2025 11,59 11,55 +0,70% 11,50 11,61 11,57 11,55 11,60 1.657 19.516.191
27/8/2025 11,48 11,47 +0,53% 11,42 11,56 11,47 11,47 11,50 2.951 31.728.502
26/8/2025 11,33 11,41 +0,26% 11,33 11,44 11,38 11,41 11,42 1.552 18.714.388
25/8/2025 11,29 11,38 +0,89% 11,27 11,40 11,33 11,37 11,38 1.847 21.996.483
22/8/2025 11,12 11,28 +1,62% 11,10 11,29 11,19 11,28 11,29 1.394 17.865.363
21/8/2025 11,12 11,10 -0,09% 11,07 11,20 11,14 11,10 11,12 1.860 19.711.351
20/8/2025 11,19 11,11 +0,09% 11,07 11,19 11,11 11,11 11,15 1.834 19.838.384
19/8/2025 11,27 11,10 -3,81% 11,01 11,27 11,07 11,09 11,10 2.878 34.048.625
18/8/2025 11,42 11,54 +1,05% 11,38 11,55 11,49 11,54 11,55 2.400 32.159.709
15/8/2025 11,30 11,42 +1,42% 11,26 11,46 11,39 11,40 11,42 1.882 25.029.668
14/8/2025 11,30 11,26 +0,54% 11,17 11,37 11,28 11,26 11,31 2.013 25.567.677
13/8/2025 11,21 11,20 -0,62% 11,09 11,30 11,15 11,16 11,20 2.128 25.752.315
12/8/2025 11,15 11,27 +1,17% 11,13 11,45 11,34 11,26 11,27 1.503 19.261.998
11/8/2025 11,19 11,14 -0,62% 11,11 11,25 11,16 11,14 11,15 2.239 25.193.828
8/8/2025 11,25 11,21 +0,27% 11,17 11,28 11,23 11,21 11,24 1.487 18.522.460
7/8/2025 11,14 11,18 +0,27% 11,12 11,25 11,19 11,18 11,21 1.705 19.901.787
6/8/2025 11,19 11,15 +0,36% 11,12 11,20 11,15 11,15 11,18 1.577 17.783.990
5/8/2025 11,10 11,11 +0,45% 11,09 11,23 11,14 11,11 11,12 1.617 20.290.320
4/8/2025 11,24 11,06 -0,90% 11,05 11,24 11,13 11,06 11,10 2.509 28.808.485
1/8/2025 11,24 11,16 -0,36% 11,15 11,36 11,22 11,16 11,20 1.756 20.442.701
31/7/2025 11,25 11,20 0,00% 11,08 11,26 11,18 11,19 11,20 1.882 22.461.349
30/7/2025 11,17 11,20 0,00% 11,08 11,31 11,15 11,20 11,21 1.543 19.204.176
29/7/2025 11,14 11,20 +0,45% 11,09 11,24 11,16 11,18 11,20 1.272 15.142.308
28/7/2025 11,14 11,15 -0,27% 11,07 11,24 11,12 11,10 11,15 2.403 25.550.040
25/7/2025 11,20 11,18 -1,06% 11,15 11,25 11,19 11,17 11,18 1.826 22.411.359
24/7/2025 11,25 11,30 -0,44% 11,17 11,30 11,22 11,22 11,30 1.295 16.475.658
23/7/2025 11,20 11,35 +1,52% 11,17 11,35 11,24 11,30 11,35 1.377 15.869.667
22/7/2025 11,25 11,18 -1,24% 11,15 11,42 11,29 11,18 11,23 1.572 18.826.944
21/7/2025 11,24 11,32 +0,53% 11,20 11,35 11,28 11,30 11,32 1.810 21.210.170
18/7/2025 11,20 11,26 +0,36% 11,14 11,30 11,23 11,26 11,30 1.691 22.045.306
17/7/2025 11,26 11,22 -0,53% 11,18 11,30 11,21 11,22 11,25 1.754 19.534.313
16/7/2025 11,20 11,28 +0,18% 11,18 11,28 11,21 11,27 11,28 2.008 22.094.198
15/7/2025 11,34 11,26 -0,35% 11,18 11,36 11,24 11,26 11,28 2.963 32.916.798
14/7/2025 11,34 11,30 -1,31% 11,24 11,39 11,30 11,30 11,32 3.441 37.760.052
11/7/2025 11,49 11,45 0,00% 11,32 11,49 11,37 11,41 11,45 2.211 27.327.000
10/7/2025 11,44 11,45 -0,26% 11,40 11,49 11,43 11,44 11,45 1.879 22.366.650
9/7/2025 11,58 11,48 -0,61% 11,45 11,63 11,50 11,48 11,50 1.803 20.894.829
8/7/2025 11,65 11,55 -1,03% 11,50 11,67 11,55 11,55 11,57 2.117 25.108.444
7/7/2025 11,75 11,67 -0,77% 11,61 11,76 11,66 11,62 11,67 2.848 31.846.534
4/7/2025 11,79 11,76 +0,68% 11,65 11,79 11,71 11,75 11,76 1.872 22.188.854
3/7/2025 11,57 11,68 +0,34% 11,54 11,71 11,64 11,68 11,71 1.679 21.553.610
2/7/2025 11,68 11,64 -1,02% 11,46 11,69 11,53 11,56 11,64 2.266 28.585.834
1/7/2025 11,65 11,76 +0,77% 11,61 11,76 11,67 11,70 11,76 2.169 27.405.070
30/6/2025 11,54 11,67 +1,66% 11,44 11,67 11,57 11,66 11,67 2.475 27.875.151
27/6/2025 11,55 11,48 -1,03% 11,45 11,58 11,51 11,48 11,50 1.588 19.106.610
26/6/2025 11,45 11,60 +1,22% 11,45 11,60 11,54 11,56 11,60 1.357 15.781.869
25/6/2025 11,45 11,46 0,00% 11,39 11,54 11,46 11,46 11,47 1.586 17.361.377
24/6/2025 11,49 11,46 +0,09% 11,41 11,55 11,49 11,46 11,47 1.295 15.804.262
23/6/2025 11,55 11,45 -0,43% 11,38 11,55 11,43 11,45 11,47 2.156 26.535.685
20/6/2025 11,49 11,50 +0,17% 11,38 11,50 11,44 11,50 11,51 2.134 26.220.131
18/6/2025 11,53 11,48 0,00% 11,43 11,55 11,48 11,48 11,49 1.546 18.869.031
17/6/2025 11,55 11,48 -0,43% 11,40 11,55 11,46 11,48 11,49 1.685 19.824.384
16/6/2025 11,37 11,53 +1,05% 11,37 11,54 11,47 11,50 11,53 2.284 22.995.872
13/6/2025 11,40 11,41 +0,09% 11,24 11,44 11,36 11,41 11,45 2.040 23.049.650
12/6/2025 11,38 11,40 +0,18% 11,30 11,40 11,34 11,39 11,40 1.827 18.783.541
11/6/2025 11,38 11,38 +0,09% 11,31 11,41 11,36 11,38 11,40 1.753 18.703.560
10/6/2025 11,40 11,37 -0,26% 11,34 11,55 11,41 11,37 11,38 1.755 20.682.736
9/6/2025 11,50 11,40 -0,78% 11,31 11,53 11,38 11,39 11,40 2.942 32.462.969
6/6/2025 11,59 11,49 -0,43% 11,43 11,59 11,49 11,48 11,49 2.144 23.944.702
5/6/2025 11,60 11,54 -0,43% 11,47 11,67 11,54 11,50 11,54 2.072 24.431.018
4/6/2025 11,80 11,59 -1,53% 11,59 11,85 11,70 11,59 11,62 1.778 21.007.970
3/6/2025 11,63 11,77 +1,47% 11,58 11,84 11,75 11,76 11,79 1.717 21.274.366
2/6/2025 11,83 11,60 -1,78% 11,60 11,83 11,72 11,60 11,62 3.008 35.400.072
30/5/2025 12,02 11,81 -0,84% 11,78 12,02 11,86 11,81 11,84 2.112 23.660.417
29/5/2025 12,00 11,91 +0,17% 11,82 12,00 11,88 11,88 11,91 2.128 23.173.063
28/5/2025 11,96 11,89 -2,06% 11,77 11,96 11,88 11,89 11,90 3.691 42.749.351
27/5/2025 11,87 12,14 +1,85% 11,86 12,24 12,14 12,14 12,21 1.417 21.254.864
26/5/2025 11,85 11,92 +0,17% 11,84 11,99 11,93 11,92 11,96 1.631 19.903.920
23/5/2025 11,75 11,90 +1,10% 11,66 11,92 11,81 11,88 11,90 1.439 16.883.564
22/5/2025 11,80 11,77 -0,59% 11,77 11,93 11,84 11,76 11,78 1.436 15.946.309
21/5/2025 11,98 11,84 -1,17% 11,81 11,98 11,86 11,82 11,84 1.472 16.920.349
20/5/2025 11,87 11,98 +0,67% 11,82 11,99 11,91 11,95 11,98 1.571 18.093.133
19/5/2025 11,80 11,90 +0,93% 11,70 11,96 11,84 11,89 11,90 1.924 23.320.882
16/5/2025 11,84 11,79 +0,34% 11,66 11,85 11,75 11,77 11,79 1.817 22.653.729
15/5/2025 11,73 11,75 +0,77% 11,65 11,87 11,77 11,75 11,80 2.042 24.441.390
14/5/2025 11,67 11,66 -0,34% 11,49 11,70 11,60 11,65 11,66 2.158 27.332.120
13/5/2025 11,65 11,70 -1,02% 11,57 11,70 11,64 11,69 11,70 1.789 22.676.819
12/5/2025 11,95 11,82 -1,09% 11,74 11,98 11,81 11,82 11,84 2.599 31.912.904
9/5/2025 12,00 11,95 -0,17% 11,88 12,07 11,96 11,94 11,95 1.909 24.067.097
8/5/2025 11,70 11,97 +2,92% 11,63 12,08 11,90 11,97 11,98 1.613 22.613.674
7/5/2025 11,68 11,63 -0,60% 11,55 11,72 11,61 11,58 11,63 1.991 22.853.896
6/5/2025 11,78 11,70 -0,76% 11,68 11,83 11,72 11,70 11,74 1.673 20.538.798
5/5/2025 11,82 11,79 -0,25% 11,70 11,86 11,77 11,78 11,79 2.329 29.612.741
2/5/2025 11,95 11,82 -1,58% 11,76 11,96 11,84 11,82 11,84 2.240 28.156.861
29/4/2025 12,00 12,01 -0,17% 11,95 12,15 12,07 12,01 12,03 1.536 24.501.856
28/4/2025 11,95 12,03 +0,59% 11,90 12,05 11,99 12,01 12,03 1.900 26.546.450
25/4/2025 12,00 11,96 -0,33% 11,91 12,10 12,02 11,96 12,00 1.585 21.939.914
24/4/2025 11,76 12,00 +1,78% 11,75 12,08 11,97 12,00 12,04 1.532 24.275.623
23/4/2025 11,60 11,79 +1,81% 11,60 11,82 11,72 11,78 11,79 1.541 19.817.656
22/4/2025 11,50 11,58 +0,26% 11,46 11,64 11,54 11,57 11,58 2.387 27.426.251
17/4/2025 11,43 11,55 +0,70% 11,41 11,56 11,49 11,54 11,55 1.350 15.383.198
16/4/2025 11,45 11,47 -0,35% 11,40 11,52 11,44 11,46 11,47 1.493 19.643.186
15/4/2025 11,55 11,51 +0,09% 11,44 11,57 11,51 11,51 11,52 1.779 20.953.888
14/4/2025 11,37 11,50 +0,70% 11,33 11,52 11,39 11,48 11,50 2.082 23.800.433
11/4/2025 11,40 11,42 +0,62% 11,32 11,45 11,38 11,39 11,42 1.417 16.858.642
10/4/2025 11,48 11,35 -0,53% 11,28 11,50 11,34 11,34 11,35 1.627 21.314.034
9/4/2025 11,34 11,41 +0,62% 11,23 11,60 11,38 11,39 11,41 1.602 21.125.363
8/4/2025 11,40 11,34 -0,09% 11,30 11,43 11,36 11,34 11,35 1.699 20.127.616
7/4/2025 11,40 11,35 -0,79% 11,15 11,44 11,30 11,34 11,35 2.988 38.309.479
4/4/2025 11,46 11,44 -0,17% 11,33 11,51 11,44 11,44 11,45 2.050 24.544.394
3/4/2025 11,35 11,46 +1,33% 11,28 11,54 11,45 11,44 11,46 1.582 20.028.784
2/4/2025 11,30 11,31 -0,79% 11,28 11,40 11,34 11,31 11,37 1.683 19.914.046
1/4/2025 11,35 11,40 +0,44% 11,22 11,41 11,33 11,38 11,40 2.212 27.029.035
31/3/2025 11,37 11,35 -0,09% 11,33 11,47 11,38 11,35 11,36 2.225 25.239.700
28/3/2025 11,36 11,36 -0,35% 11,30 11,40 11,34 11,36 11,38 1.759 22.819.584
27/3/2025 11,38 11,40 -0,18% 11,33 11,44 11,37 11,40 11,43 1.685 22.581.799
26/3/2025 11,40 11,42 -0,44% 11,33 12,37 11,43 11,40 11,42 1.996 30.861.491
25/3/2025 11,41 11,47 +0,53% 11,33 12,47 11,57 11,47 11,94 2.683 54.615.650
24/3/2025 11,60 11,41 -1,64% 11,40 11,60 11,51 11,40 11,41 2.409 30.187.100
21/3/2025 11,55 11,60 +0,43% 11,53 11,62 11,58 11,59 11,60 2.115 27.263.965
20/3/2025 11,46 11,55 +0,26% 11,46 11,58 11,51 11,53 11,55 2.233 26.947.249
19/3/2025 11,50 11,52 +0,35% 11,26 11,52 11,40 11,49 11,52 2.134 28.916.940
18/3/2025 11,45 11,48 -0,17% 11,45 11,53 11,48 11,48 11,49 1.944 21.842.289
17/3/2025 11,38 11,50 +1,05% 11,33 11,53 11,43 11,49 11,50 2.249 28.133.024
14/3/2025 11,25 11,38 +1,88% 11,21 11,42 11,32 11,36 11,38 1.909 23.837.292
13/3/2025 11,07 11,17 +0,99% 11,03 11,23 11,14 11,17 11,23 1.361 16.989.986
12/3/2025 11,16 11,06 -0,45% 11,05 11,16 11,10 11,06 11,10 1.889 21.989.028
11/3/2025 11,18 11,11 -0,54% 11,07 11,19 11,11 11,11 11,14 2.180 23.548.732
10/3/2025 11,16 11,17 +0,36% 11,07 11,21 11,14 11,17 11,18 2.724 31.481.787
7/3/2025 11,04 11,13 +1,18% 10,95 11,17 11,06 11,13 11,17 2.938 33.445.064
6/3/2025 11,05 11,00 -0,45% 10,94 11,09 11,00 11,00 11,01 3.187 38.208.525
5/3/2025 10,97 11,05 +0,45% 10,92 11,11 10,97 10,98 11,05 2.027 23.431.226
28/2/2025 11,05 11,00 -0,63% 10,91 11,05 10,98 10,99 11,00 2.545 31.850.576
27/2/2025 11,01 11,07 +0,27% 10,98 11,09 11,02 11,00 11,07 1.404 16.365.243
26/2/2025 11,06 11,04 -0,18% 10,98 11,10 11,02 11,01 11,04 1.829 21.236.510
25/2/2025 10,95 11,06 +1,19% 10,92 11,08 11,01 11,05 11,06 1.811 20.314.468
24/2/2025 11,00 10,93 -0,73% 10,92 11,02 10,98 10,93 10,95 2.595 30.163.567
21/2/2025 10,99 11,01 +0,64% 10,93 11,01 10,98 10,99 11,01 2.050 24.991.247
20/2/2025 11,03 10,94 -0,18% 10,92 11,03 10,95 10,94 10,97 2.448 28.009.781
19/2/2025 11,00 10,96 -0,54% 10,93 11,09 10,99 10,96 10,98 2.334 26.742.067
18/2/2025 11,09 11,02 -1,08% 10,95 11,09 11,02 11,00 11,02 2.781 34.835.290
17/2/2025 11,19 11,14 0,00% 11,07 11,19 11,12 11,07 11,14 2.647 31.161.385
14/2/2025 11,00 11,14 +1,64% 10,99 11,19 11,08 11,13 11,14 1.894 19.564.893
13/2/2025 11,01 10,96 -0,81% 10,92 11,03 10,97 10,96 10,98 1.971 22.914.239
12/2/2025 11,10 11,05 -0,45% 10,98 11,11 11,02 11,01 11,05 2.358 26.622.282
11/2/2025 11,07 11,10 +0,18% 11,03 11,11 11,08 11,07 11,10 1.716 19.307.815
10/2/2025 11,19 11,08 -0,18% 11,01 11,19 11,06 11,07 11,08 2.839 32.909.728
7/2/2025 11,15 11,10 +0,18% 11,02 11,19 11,09 11,08 11,10 2.532 29.035.840
6/2/2025 11,10 11,08 -0,63% 11,02 11,15 11,07 11,08 11,11 2.468 27.151.714
5/2/2025 11,30 11,15 -1,33% 11,08 11,30 11,15 11,08 11,15 2.234 26.585.870
4/2/2025 11,17 11,30 +0,62% 11,11 11,30 11,17 11,22 11,30 2.034 22.732.928
3/2/2025 11,28 11,23 -0,18% 11,16 11,30 11,23 11,22 11,23 3.368 41.477.798
31/1/2025 11,18 11,25 +1,72% 11,14 11,30 11,25 11,25 11,29 2.444 29.632.116
30/1/2025 10,90 11,06 +1,47% 10,86 11,11 11,02 11,06 11,09 2.376 27.480.435
29/1/2025 11,03 10,90 -0,64% 10,87 11,03 10,95 10,90 10,94 5.559 57.689.150
28/1/2025 10,93 10,97 -0,18% 10,90 10,97 10,93 10,96 10,97 1.678 19.111.394
27/1/2025 10,74 10,99 +2,04% 10,69 10,99 10,85 10,99 11,00 2.286 26.957.597
24/1/2025 10,89 10,77 -0,46% 10,67 10,90 10,72 10,77 10,78 3.175 38.015.804
23/1/2025 11,03 10,82 -1,73% 10,75 11,07 10,89 10,82 10,85 3.291 38.221.745
22/1/2025 11,08 11,01 -0,72% 11,01 11,14 11,09 11,01 11,05 1.715 18.179.884
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

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.